日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.600 | 5.810 | 5.390 | 5.420 | 192,538,636 | 1,069,552,122 |
| 2026/03/23 | 5.680 | 5.780 | 5.360 | 5.690 | 290,291,046 | 1,633,612,861 |
| 2026/03/16 | 6.080 | 6.220 | 5.790 | 5.790 | 253,225,900 | 1,511,758,623 |
| 2026/03/09 | 6.200 | 6.600 | 6.090 | 6.110 | 379,145,154 | 2,369,657,212 |
| 2026/03/02 | 6.560 | 6.620 | 6.000 | 6.260 | 407,849,446 | 2,593,922,476 |
| 2026/02/24 | 7.280 | 7.300 | 6.610 | 6.720 | 437,303,884 | 3,051,287,850 |
| 2026/02/09 | 7.190 | 7.750 | 7.150 | 7.180 | 699,437,268 | 5,118,132,208 |
| 2026/02/02 | 7.460 | 7.640 | 6.860 | 7.020 | 620,467,877 | 4,495,289,768 |
| 2026/01/26 | 7.660 | 7.900 | 7.250 | 7.400 | 870,048,541 | 6,571,041,605 |
| 2026/01/19 | 7.400 | 7.650 | 7.250 | 7.610 | 725,833,270 | 5,427,418,276 |
| 2026/01/12 | 7.620 | 8.510 | 7.360 | 7.400 | 1,991,026,262 | 15,375,700,308 |
| 2026/01/05 | 6.390 | 7.350 | 6.350 | 7.350 | 648,111,625 | 4,446,045,747 |
| 2025/12/29 | 6.240 | 6.440 | 6.170 | 6.370 | 155,392,665 | 979,750,752 |
| 2025/12/22 | 6.200 | 6.280 | 6.090 | 6.230 | 154,473,913 | 957,738,260 |
| 2025/12/15 | 6.240 | 6.440 | 6.010 | 6.210 | 209,864,245 | 1,306,404,925 |
| 2025/12/08 | 6.470 | 6.510 | 6.180 | 6.290 | 226,336,520 | 1,440,066,108 |
| 2025/12/01 | 7.020 | 7.080 | 6.280 | 6.470 | 340,710,809 | 2,287,021,305 |
| 2025/11/24 | 6.680 | 7.270 | 6.610 | 7.020 | 593,141,828 | 4,089,712,904 |
| 2025/11/17 | 6.610 | 6.990 | 6.480 | 6.630 | 367,582,595 | 2,454,532,778 |
| 2025/11/10 | 6.910 | 6.990 | 6.610 | 6.610 | 227,347,348 | 1,541,415,019 |
| 2025/11/03 | 7.020 | 7.190 | 6.900 | 6.910 | 396,816,592 | 2,779,700,226 |
| 2025/10/27 | 6.640 | 7.070 | 6.530 | 6.970 | 395,600,926 | 2,691,075,299 |
| 2025/10/20 | 6.440 | 6.670 | 6.430 | 6.610 | 217,219,360 | 1,420,071,566 |
| 2025/10/13 | 6.600 | 6.920 | 6.380 | 6.390 | 307,951,456 | 2,024,010,944 |
| 2025/10/09 | 7.100 | 7.200 | 6.940 | 6.960 | 173,094,733 | 1,220,317,867 |
| 2025/09/29 | 6.870 | 7.240 | 6.760 | 7.030 | 146,470,481 | 1,021,631,604 |
| 2025/09/22 | 7.190 | 7.380 | 6.800 | 6.880 | 499,170,947 | 3,525,394,813 |
| 2025/09/15 | 7.330 | 7.780 | 7.140 | 7.190 | 713,252,824 | 5,249,540,784 |
| 2025/09/08 | 7.070 | 7.680 | 7.010 | 7.320 | 840,619,596 | 6,111,304,462 |
| 2025/09/01 | 7.640 | 7.880 | 6.870 | 7.120 | 613,374,113 | 4,525,167,518 |
| 2025/08/25 | 8.060 | 8.670 | 7.520 | 7.630 | 1,192,539,891 | 9,504,542,931 |
| 2025/08/18 | 7.470 | 8.120 | 7.470 | 7.970 | 1,229,300,159 | 9,536,295,983 |
| 2025/08/11 | 7.310 | 8.170 | 7.310 | 7.470 | 1,539,166,866 | 11,643,797,341 |
| 2025/08/04 | 6.500 | 7.870 | 6.480 | 7.510 | 1,097,856,813 | 7,783,804,804 |
| 2025/07/28 | 6.800 | 6.860 | 6.380 | 6.580 | 367,442,139 | 2,445,327,435 |
| 2025/07/21 | 6.660 | 6.990 | 6.540 | 6.770 | 497,590,070 | 3,353,757,071 |
| 2025/07/14 | 6.700 | 7.000 | 6.440 | 6.810 | 742,183,990 | 5,000,464,632 |
| 2025/07/07 | 6.230 | 6.850 | 6.160 | 6.490 | 951,597,382 | 6,121,150,159 |
| 2025/06/30 | 6.230 | 6.520 | 6.180 | 6.230 | 357,063,625 | 2,245,930,201 |
| 2025/06/23 | 5.900 | 6.320 | 5.860 | 6.190 | 288,538,323 | 1,750,706,274 |
| 2025/06/16 | 6.350 | 6.530 | 5.960 | 5.970 | 303,563,171 | 1,882,850,568 |
| 2025/06/09 | 6.390 | 6.790 | 6.340 | 6.430 | 622,236,521 | 4,036,759,429 |
| 2025/06/03 | 6.240 | 6.560 | 6.200 | 6.390 | 366,589,066 | 2,326,924,096 |
| 2025/05/26 | 6.310 | 6.590 | 6.200 | 6.280 | 449,825,693 | 2,854,144,022 |
| 2025/05/19 | 6.660 | 6.990 | 6.330 | 6.350 | 607,073,143 | 3,996,058,963 |
| 2025/05/12 | 7.050 | 7.350 | 6.530 | 6.650 | 836,033,724 | 5,764,452,526 |
| 2025/05/06 | 6.550 | 7.550 | 6.410 | 7.020 | 1,274,257,901 | 8,770,080,003 |
| 2025/04/28 | 6.020 | 7.150 | 5.940 | 6.440 | 1,031,993,381 | 6,591,857,721 |
| 2025/04/21 | 5.420 | 5.960 | 5.360 | 5.960 | 595,038,351 | 3,376,842,641 |
| 2025/04/14 | 5.590 | 5.800 | 5.350 | 5.420 | 284,942,354 | 1,578,580,641 |
| 2025/04/07 | 5.480 | 5.720 | 4.660 | 5.500 | 470,439,921 | 2,512,149,178 |
| 2025/03/31 | 6.160 | 6.280 | 5.950 | 6.090 | 252,192,916 | 1,543,420,645 |
| 2025/03/24 | 6.600 | 6.650 | 6.140 | 6.220 | 369,917,908 | 2,368,399,405 |
| 2025/03/17 | 7.100 | 7.150 | 6.620 | 6.650 | 449,335,564 | 3,091,428,680 |
| 2025/03/10 | 7.280 | 7.450 | 6.840 | 7.080 | 640,867,044 | 4,590,210,202 |
| 2025/03/03 | 6.970 | 7.790 | 6.650 | 7.370 | 992,557,070 | 7,141,448,118 |
| 2025/02/24 | 8.040 | 8.160 | 7.090 | 7.090 | 1,243,370,620 | 9,443,399,858 |
| 2025/02/17 | 8.410 | 8.970 | 7.660 | 8.120 | 1,962,705,325 | 16,270,827,144 |
| 2025/02/10 | 7.390 | 8.800 | 7.390 | 8.400 | 2,518,671,860 | 20,136,781,520 |
| 2025/02/05 | 6.710 | 8.010 | 6.710 | 7.320 | 1,116,573,227 | 8,025,370,069 |
| 2025/01/27 | 6.000 | 6.250 | 5.720 | 6.100 | 280,948,487 | 1,690,607,520 |
| 2025/01/20 | 6.110 | 6.270 | 5.430 | 5.840 | 1,019,116,017 | 6,025,523,450 |
| 2025/01/13 | 5.700 | 6.770 | 5.430 | 6.010 | 1,760,043,463 | 10,520,659,800 |
| 2025/01/06 | 4.950 | 6.100 | 4.790 | 5.830 | 1,576,908,632 | 8,542,902,513 |
| 2024/12/30 | 6.150 | 6.210 | 4.960 | 4.990 | 865,523,839 | 4,827,459,212 |
| 2024/12/23 | 7.120 | 7.190 | 5.730 | 6.110 | 1,578,929,377 | 10,322,250,802 |
| 2024/12/16 | 8.800 | 9.420 | 7.150 | 7.240 | 3,485,925,840 | 28,419,010,410 |
| 2024/12/09 | 6.800 | 8.500 | 6.800 | 8.500 | 2,707,961,607 | 20,715,906,293 |
| 2024/12/02 | 4.900 | 6.180 | 4.900 | 6.180 | 1,197,091,660 | 6,631,887,796 |
| 2024/11/25 | 5.750 | 6.050 | 4.610 | 4.900 | 1,608,385,069 | 8,568,671,455 |
| 2024/11/18 | 4.730 | 5.900 | 4.150 | 5.500 | 1,809,017,218 | 9,171,717,295 |
| 2024/11/11 | 3.870 | 4.460 | 3.830 | 4.460 | 847,911,326 | 3,523,071,559 |
| 2024/11/04 | 3.600 | 4.060 | 3.530 | 3.880 | 878,944,436 | 3,311,423,162 |
| 2024/10/28 | 3.490 | 3.830 | 3.480 | 3.490 | 506,179,121 | 1,808,324,909 |
| 2024/10/21 | 3.460 | 3.670 | 3.380 | 3.500 | 431,081,304 | 1,509,862,267 |
| 2024/10/14 | 3.120 | 3.500 | 3.070 | 3.430 | 415,025,570 | 1,361,283,869 |
| 2024/10/08 | 3.780 | 3.780 | 3.050 | 3.110 | 504,024,342 | 1,728,803,493 |
| 2024/09/30 | 3.320 | 3.440 | 3.220 | 3.440 | 137,219,109 | 460,370,110 |
| 2024/09/23 | 2.610 | 3.180 | 2.560 | 3.130 | 432,447,365 | 1,241,123,937 |
| 2024/09/18 | 2.540 | 2.600 | 2.460 | 2.590 | 127,399,197 | 324,549,454 |
| 2024/09/09 | 2.610 | 2.670 | 2.540 | 2.540 | 215,781,654 | 558,874,483 |
| 2024/09/02 | 2.690 | 2.820 | 2.550 | 2.640 | 414,435,377 | 1,108,614,633 |
| 2024/08/26 | 2.800 | 2.810 | 2.410 | 2.700 | 648,865,669 | 1,738,959,992 |
| 2024/08/19 | 2.710 | 2.970 | 2.640 | 2.830 | 662,677,494 | 1,847,213,514 |
| 2024/08/12 | 2.710 | 2.870 | 2.620 | 2.750 | 222,390,892 | 608,795,066 |
| 2024/08/05 | 2.770 | 2.870 | 2.710 | 2.710 | 186,284,502 | 515,076,648 |
| 2024/07/29 | 2.670 | 2.890 | 2.600 | 2.780 | 200,736,150 | 549,013,370 |
| 2024/07/22 | 2.690 | 2.770 | 2.510 | 2.670 | 179,609,963 | 477,762,501 |
| 2024/07/15 | 2.810 | 2.810 | 2.580 | 2.680 | 201,277,194 | 547,473,967 |
| 2024/07/08 | 2.990 | 2.990 | 2.720 | 2.780 | 208,327,480 | 597,899,867 |