日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.550 | 5.680 | 5.480 | 5.500 | 81,544,772 | 452,777,346 |
| 2026/03/23 | 5.600 | 5.640 | 5.330 | 5.600 | 128,520,353 | 712,324,056 |
| 2026/03/16 | 5.840 | 5.960 | 5.680 | 5.680 | 115,471,650 | 668,580,853 |
| 2026/03/09 | 5.780 | 5.910 | 5.730 | 5.850 | 112,547,097 | 654,742,736 |
| 2026/03/02 | 5.960 | 6.060 | 5.720 | 5.830 | 173,350,424 | 1,021,467,373 |
| 2026/02/24 | 5.990 | 6.090 | 5.970 | 6.020 | 91,137,837 | 548,421,934 |
| 2026/02/09 | 6.050 | 6.100 | 5.950 | 5.960 | 94,228,611 | 566,785,095 |
| 2026/02/02 | 6.030 | 6.080 | 5.900 | 6.010 | 155,602,271 | 934,391,637 |
| 2026/01/26 | 6.100 | 6.160 | 6.010 | 6.050 | 186,392,234 | 1,133,264,782 |
| 2026/01/19 | 6.060 | 6.120 | 6.020 | 6.110 | 125,141,435 | 760,547,071 |
| 2026/01/12 | 6.150 | 6.300 | 6.040 | 6.060 | 203,675,931 | 1,250,061,026 |
| 2026/01/05 | 6.010 | 6.270 | 6.000 | 6.150 | 195,038,298 | 1,191,196,405 |
| 2025/12/29 | 6.120 | 6.140 | 5.990 | 5.990 | 70,346,418 | 426,299,293 |
| 2025/12/22 | 6.080 | 6.170 | 6.000 | 6.120 | 94,152,768 | 573,625,739 |
| 2025/12/15 | 6.060 | 6.130 | 5.950 | 6.080 | 108,897,661 | 659,375,337 |
| 2025/12/08 | 6.120 | 6.200 | 5.980 | 6.070 | 121,729,374 | 741,636,211 |
| 2025/12/01 | 6.010 | 6.090 | 5.940 | 6.060 | 84,426,408 | 508,669,108 |
| 2025/11/24 | 5.990 | 6.070 | 5.950 | 6.010 | 72,997,617 | 438,350,690 |
| 2025/11/17 | 6.360 | 6.360 | 5.970 | 5.980 | 127,384,173 | 785,641,886 |
| 2025/11/10 | 6.360 | 6.440 | 6.340 | 6.370 | 100,876,679 | 643,341,020 |
| 2025/11/03 | 6.400 | 6.440 | 6.330 | 6.360 | 126,989,657 | 810,511,485 |
| 2025/10/27 | 6.680 | 6.780 | 6.390 | 6.400 | 269,356,842 | 1,767,654,275 |
| 2025/10/20 | 6.470 | 6.590 | 6.410 | 6.580 | 132,757,917 | 864,585,934 |
| 2025/10/13 | 6.380 | 6.620 | 6.360 | 6.410 | 162,871,405 | 1,049,299,026 |
| 2025/10/09 | 6.460 | 6.620 | 6.400 | 6.560 | 66,715,787 | 434,319,773 |
| 2025/09/29 | 6.290 | 6.630 | 6.260 | 6.470 | 87,503,653 | 561,117,174 |
| 2025/09/22 | 6.410 | 6.430 | 6.190 | 6.300 | 119,574,629 | 757,206,338 |
| 2025/09/15 | 6.560 | 6.700 | 6.340 | 6.370 | 189,209,357 | 1,228,441,750 |
| 2025/09/08 | 6.460 | 6.660 | 6.420 | 6.550 | 159,474,114 | 1,040,169,908 |
| 2025/09/01 | 6.670 | 6.740 | 6.340 | 6.490 | 225,609,565 | 1,479,998,746 |
| 2025/08/25 | 6.840 | 6.920 | 6.510 | 6.660 | 292,066,036 | 1,966,334,587 |
| 2025/08/18 | 6.640 | 6.800 | 6.510 | 6.790 | 313,095,073 | 2,093,040,563 |
| 2025/08/11 | 6.200 | 6.640 | 6.200 | 6.600 | 275,525,321 | 1,766,117,307 |
| 2025/08/04 | 6.120 | 6.280 | 6.080 | 6.200 | 127,996,365 | 789,737,572 |
| 2025/07/28 | 6.370 | 6.470 | 6.110 | 6.150 | 177,987,094 | 1,116,869,014 |
| 2025/07/21 | 6.140 | 6.440 | 6.110 | 6.370 | 229,475,868 | 1,437,666,313 |
| 2025/07/14 | 6.230 | 6.230 | 6.060 | 6.120 | 154,755,190 | 953,291,970 |
| 2025/07/07 | 5.830 | 6.280 | 5.830 | 6.200 | 205,131,613 | 1,237,969,284 |
| 2025/06/30 | 5.890 | 5.940 | 5.760 | 5.850 | 150,370,777 | 881,172,753 |
| 2025/06/23 | 5.530 | 6.060 | 5.520 | 5.880 | 239,487,606 | 1,376,455,015 |
| 2025/06/16 | 5.660 | 5.770 | 5.540 | 5.550 | 108,311,291 | 609,792,568 |
| 2025/06/09 | 5.690 | 5.810 | 5.630 | 5.690 | 133,664,423 | 762,555,533 |
| 2025/06/03 | 5.550 | 5.720 | 5.540 | 5.660 | 89,354,419 | 501,948,448 |
| 2025/05/26 | 5.570 | 5.620 | 5.520 | 5.570 | 79,041,436 | 440,260,798 |
| 2025/05/19 | 5.680 | 5.720 | 5.570 | 5.580 | 89,535,829 | 504,758,235 |
| 2025/05/12 | 5.690 | 5.940 | 5.670 | 5.680 | 148,076,060 | 850,696,964 |
| 2025/05/06 | 5.680 | 5.920 | 5.650 | 5.670 | 99,297,532 | 568,974,858 |
| 2025/04/28 | 5.720 | 5.770 | 5.630 | 5.640 | 50,959,440 | 289,959,213 |
| 2025/04/21 | 5.670 | 5.780 | 5.650 | 5.760 | 79,481,932 | 454,239,241 |
| 2025/04/14 | 5.660 | 5.730 | 5.540 | 5.700 | 77,866,654 | 440,530,595 |
| 2025/04/07 | 5.860 | 5.870 | 5.290 | 5.630 | 177,540,397 | 1,005,322,498 |
| 2025/03/31 | 6.030 | 6.120 | 5.890 | 6.070 | 87,744,641 | 528,880,823 |
| 2025/03/24 | 6.040 | 6.100 | 5.960 | 6.060 | 81,973,334 | 495,118,937 |
| 2025/03/17 | 6.180 | 6.200 | 6.010 | 6.040 | 103,233,274 | 630,497,220 |
| 2025/03/10 | 6.030 | 6.190 | 5.930 | 6.170 | 144,695,199 | 879,746,809 |
| 2025/03/03 | 6.010 | 6.130 | 5.930 | 6.030 | 131,107,260 | 789,921,241 |
| 2025/02/24 | 6.200 | 6.230 | 5.990 | 6.010 | 171,591,529 | 1,047,995,263 |
| 2025/02/17 | 6.290 | 6.310 | 6.060 | 6.220 | 140,138,032 | 871,658,559 |
| 2025/02/10 | 6.220 | 6.340 | 6.120 | 6.240 | 128,704,106 | 801,826,580 |
| 2025/02/05 | 6.050 | 6.290 | 5.950 | 6.220 | 92,078,224 | 564,209,317 |
| 2025/01/27 | 6.130 | 6.160 | 6.010 | 6.010 | 24,179,622 | 146,951,652 |
| 2025/01/20 | 6.060 | 6.250 | 6.000 | 6.130 | 137,086,395 | 837,597,873 |
| 2025/01/13 | 5.720 | 6.090 | 5.700 | 6.010 | 124,724,681 | 733,381,124 |
| 2025/01/06 | 5.820 | 5.930 | 5.700 | 5.770 | 126,755,833 | 735,817,610 |
| 2024/12/30 | 6.590 | 6.690 | 5.830 | 5.850 | 188,171,983 | 1,174,193,173 |
| 2024/12/23 | 6.540 | 6.750 | 6.410 | 6.610 | 223,685,020 | 1,471,288,219 |
| 2024/12/16 | 6.650 | 6.690 | 6.440 | 6.540 | 120,910,561 | 795,591,491 |
| 2024/12/09 | 6.760 | 6.990 | 6.610 | 6.660 | 244,287,257 | 1,650,160,421 |
| 2024/12/02 | 6.540 | 6.800 | 6.510 | 6.760 | 223,374,084 | 1,485,996,093 |
| 2024/11/25 | 6.280 | 6.720 | 6.150 | 6.570 | 223,063,114 | 1,434,295,823 |
| 2024/11/18 | 6.470 | 6.610 | 6.230 | 6.250 | 238,604,501 | 1,524,682,761 |
| 2024/11/11 | 7.000 | 7.110 | 6.460 | 6.490 | 353,916,353 | 2,394,244,128 |
| 2024/11/04 | 6.590 | 7.500 | 6.500 | 7.100 | 972,427,657 | 6,731,630,455 |
| 2024/10/28 | 6.180 | 6.650 | 6.110 | 6.460 | 413,684,106 | 2,626,894,073 |
| 2024/10/21 | 6.070 | 6.300 | 6.000 | 6.200 | 308,270,120 | 1,893,549,212 |
| 2024/10/14 | 6.120 | 6.400 | 5.840 | 6.140 | 375,752,427 | 2,301,483,615 |
| 2024/10/07 | 6.470 | 7.280 | 5.980 | 6.080 | 817,380,842 | 5,274,149,883 |
| 2024/09/30 | 6.470 | 6.600 | 6.270 | 6.600 | 194,914,508 | 1,264,020,584 |
| 2024/09/23 | 4.960 | 6.000 | 4.890 | 6.000 | 359,139,358 | 1,961,798,743 |
| 2024/09/18 | 4.890 | 5.010 | 4.810 | 4.950 | 59,638,264 | 293,122,067 |
| 2024/09/09 | 4.810 | 4.960 | 4.760 | 4.910 | 100,216,630 | 487,052,821 |
| 2024/09/02 | 4.900 | 4.920 | 4.740 | 4.840 | 102,135,429 | 495,356,830 |
| 2024/08/26 | 4.780 | 4.980 | 4.730 | 4.920 | 102,879,625 | 499,223,380 |
| 2024/08/19 | 4.880 | 4.970 | 4.730 | 4.780 | 70,254,684 | 340,032,670 |
| 2024/08/12 | 4.860 | 5.000 | 4.820 | 4.890 | 73,553,887 | 359,862,392 |
| 2024/08/05 | 4.860 | 4.980 | 4.850 | 4.860 | 83,456,976 | 407,895,970 |
| 2024/07/29 | 4.670 | 5.040 | 4.640 | 4.900 | 134,445,381 | 647,018,396 |
| 2024/07/22 | 4.660 | 4.690 | 4.510 | 4.670 | 97,133,335 | 449,970,174 |
| 2024/07/15 | 4.580 | 4.640 | 4.500 | 4.630 | 73,413,975 | 336,786,610 |
| 2024/07/08 | 4.590 | 4.650 | 4.450 | 4.590 | 80,905,931 | 369,740,104 |