日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.520 | 5.750 | 5.300 | 5.310 | 101,219,413 | 553,670,189 |
| 2026/03/23 | 5.860 | 5.900 | 5.360 | 5.610 | 205,689,707 | 1,168,831,760 |
| 2026/03/16 | 6.620 | 6.740 | 5.950 | 5.960 | 135,808,049 | 857,967,349 |
| 2026/03/09 | 6.720 | 7.210 | 6.580 | 6.610 | 240,791,873 | 1,632,568,898 |
| 2026/03/02 | 6.640 | 6.850 | 5.800 | 6.800 | 279,500,639 | 1,823,042,917 |
| 2026/02/24 | 6.950 | 7.150 | 6.680 | 6.720 | 269,181,476 | 1,850,622,647 |
| 2026/02/09 | 5.990 | 6.980 | 5.990 | 6.720 | 328,285,388 | 2,107,592,190 |
| 2026/02/02 | 5.890 | 5.990 | 5.770 | 5.950 | 67,289,493 | 397,008,008 |
| 2026/01/26 | 6.470 | 6.490 | 5.810 | 5.900 | 136,271,201 | 840,452,632 |
| 2026/01/19 | 6.230 | 6.470 | 6.140 | 6.460 | 130,030,073 | 822,440,211 |
| 2026/01/12 | 6.400 | 6.530 | 6.110 | 6.240 | 164,413,272 | 1,039,091,879 |
| 2026/01/05 | 6.250 | 6.470 | 6.160 | 6.360 | 158,392,962 | 999,459,590 |
| 2025/12/29 | 6.160 | 6.410 | 6.140 | 6.300 | 108,822,328 | 680,411,605 |
| 2025/12/22 | 6.030 | 6.300 | 5.870 | 6.170 | 139,552,183 | 850,221,674 |
| 2025/12/15 | 6.200 | 6.310 | 5.740 | 6.020 | 143,108,314 | 868,309,695 |
| 2025/12/08 | 6.620 | 6.710 | 6.020 | 6.240 | 291,615,063 | 1,865,607,365 |
| 2025/12/01 | 5.930 | 6.990 | 5.780 | 6.620 | 252,662,486 | 1,599,353,536 |
| 2025/11/24 | 5.840 | 6.010 | 5.750 | 5.910 | 66,786,951 | 392,540,304 |
| 2025/11/17 | 6.260 | 6.390 | 5.830 | 5.840 | 160,006,800 | 972,841,344 |
| 2025/11/10 | 6.030 | 6.190 | 5.990 | 6.070 | 91,988,663 | 558,371,184 |
| 2025/11/03 | 6.040 | 6.110 | 5.980 | 6.030 | 78,469,179 | 473,953,841 |
| 2025/10/27 | 6.060 | 6.080 | 5.890 | 6.030 | 87,985,824 | 529,234,731 |
| 2025/10/20 | 5.800 | 6.020 | 5.760 | 6.000 | 74,056,786 | 436,564,753 |
| 2025/10/13 | 5.900 | 6.110 | 5.680 | 5.720 | 111,860,962 | 654,666,280 |
| 2025/10/09 | 6.100 | 6.230 | 6.070 | 6.120 | 49,861,478 | 305,650,860 |
| 2025/09/29 | 6.120 | 6.190 | 5.960 | 6.120 | 56,761,966 | 346,106,087 |
| 2025/09/22 | 6.940 | 7.080 | 6.110 | 6.120 | 269,881,355 | 1,771,096,392 |
| 2025/09/15 | 7.030 | 7.630 | 6.900 | 6.940 | 380,837,438 | 2,713,466,745 |
| 2025/09/08 | 7.100 | 7.260 | 6.890 | 7.030 | 302,089,400 | 2,135,772,058 |
| 2025/09/01 | 6.670 | 7.300 | 6.560 | 7.030 | 405,986,850 | 2,797,249,396 |
| 2025/08/25 | 7.010 | 7.250 | 6.500 | 6.660 | 242,747,637 | 1,664,035,051 |
| 2025/08/18 | 6.930 | 7.150 | 6.820 | 6.960 | 244,645,906 | 1,703,958,735 |
| 2025/08/11 | 6.910 | 7.040 | 6.600 | 6.810 | 245,238,254 | 1,677,429,657 |
| 2025/08/04 | 6.370 | 7.050 | 6.340 | 6.900 | 289,635,751 | 1,930,422,280 |
| 2025/07/28 | 6.680 | 7.000 | 6.370 | 6.450 | 221,934,738 | 1,470,317,639 |
| 2025/07/21 | 6.640 | 6.770 | 6.470 | 6.610 | 198,445,041 | 1,314,202,284 |
| 2025/07/14 | 7.010 | 7.350 | 6.520 | 6.620 | 483,774,700 | 3,325,951,062 |
| 2025/07/07 | 6.130 | 7.600 | 6.030 | 6.960 | 637,539,691 | 4,258,765,135 |
| 2025/06/30 | 6.180 | 6.560 | 5.960 | 6.120 | 177,222,553 | 1,099,665,941 |
| 2025/06/23 | 5.780 | 6.290 | 5.760 | 6.180 | 137,203,687 | 823,565,131 |
| 2025/06/16 | 6.060 | 6.240 | 5.730 | 5.850 | 116,058,479 | 692,869,119 |
| 2025/06/09 | 6.350 | 6.520 | 6.090 | 6.100 | 129,546,278 | 811,607,431 |
| 2025/06/03 | 6.290 | 6.460 | 6.250 | 6.320 | 115,731,088 | 732,577,787 |
| 2025/05/26 | 6.720 | 6.980 | 6.400 | 6.410 | 245,466,523 | 1,626,829,381 |
| 2025/05/19 | 7.400 | 7.700 | 6.720 | 6.740 | 481,178,434 | 3,435,614,018 |
| 2025/05/12 | 6.500 | 7.260 | 6.460 | 7.260 | 442,877,817 | 3,042,570,602 |
| 2025/05/06 | 5.930 | 6.810 | 5.930 | 6.480 | 333,473,019 | 2,096,711,606 |
| 2025/04/28 | 5.700 | 5.980 | 5.400 | 5.880 | 105,006,095 | 602,734,985 |
| 2025/04/21 | 5.550 | 6.100 | 5.510 | 5.670 | 210,649,594 | 1,202,282,557 |
| 2025/04/14 | 5.800 | 6.060 | 5.530 | 5.590 | 210,401,853 | 1,208,758,645 |
| 2025/04/07 | 5.720 | 5.930 | 4.730 | 5.740 | 295,925,357 | 1,636,467,224 |
| 2025/03/31 | 7.560 | 7.730 | 6.320 | 6.360 | 344,708,449 | 2,410,373,829 |
| 2025/03/24 | 7.870 | 8.430 | 7.150 | 7.990 | 690,080,805 | 5,424,035,127 |
| 2025/03/17 | 7.210 | 8.760 | 7.160 | 7.940 | 522,175,608 | 4,055,999,035 |
| 2025/03/10 | 7.710 | 7.850 | 7.030 | 7.230 | 248,481,806 | 1,852,431,863 |
| 2025/03/03 | 7.160 | 7.930 | 6.990 | 7.800 | 344,318,295 | 2,572,057,663 |
| 2025/02/24 | 7.800 | 8.620 | 7.290 | 7.290 | 537,075,646 | 4,162,336,256 |
| 2025/02/17 | 6.610 | 8.510 | 6.610 | 7.930 | 831,334,099 | 6,164,342,344 |
| 2025/02/10 | 6.940 | 7.400 | 6.560 | 6.630 | 654,220,667 | 4,502,673,740 |
| 2025/02/05 | 5.590 | 6.940 | 5.550 | 6.940 | 99,343,746 | 621,395,131 |
| 2025/01/27 | 5.850 | 5.900 | 5.500 | 5.510 | 41,290,647 | 234,943,781 |
| 2025/01/20 | 6.030 | 6.530 | 5.550 | 5.810 | 345,510,573 | 2,066,153,226 |
| 2025/01/13 | 5.320 | 6.400 | 5.320 | 6.030 | 337,234,385 | 1,944,999,315 |
| 2025/01/06 | 5.350 | 6.160 | 5.190 | 5.910 | 235,220,918 | 1,329,586,238 |
| 2024/12/30 | 6.060 | 6.100 | 5.390 | 5.410 | 163,070,805 | 936,026,420 |
| 2024/12/23 | 6.680 | 6.690 | 5.790 | 6.140 | 266,098,338 | 1,683,071,987 |
| 2024/12/16 | 7.040 | 7.110 | 6.350 | 6.820 | 340,342,115 | 2,324,536,645 |
| 2024/12/09 | 8.320 | 9.680 | 6.960 | 7.020 | 865,177,147 | 6,917,091,290 |
| 2024/12/02 | 6.220 | 9.100 | 6.220 | 9.100 | 300,430,878 | 2,301,300,525 |
| 2024/11/25 | 5.030 | 5.650 | 4.900 | 5.650 | 138,571,438 | 735,467,907 |
| 2024/11/18 | 5.070 | 5.450 | 4.770 | 5.040 | 165,890,231 | 843,137,099 |
| 2024/11/11 | 5.680 | 5.770 | 5.010 | 5.020 | 163,233,054 | 876,561,499 |
| 2024/11/04 | 5.140 | 5.910 | 5.080 | 5.660 | 306,836,705 | 1,671,492,950 |
| 2024/10/28 | 5.170 | 5.690 | 5.020 | 5.090 | 271,575,318 | 1,423,733,604 |
| 2024/10/21 | 4.900 | 5.180 | 4.770 | 5.170 | 164,091,371 | 821,277,311 |
| 2024/10/14 | 4.480 | 4.920 | 4.480 | 4.820 | 159,280,992 | 744,638,637 |
| 2024/10/08 | 5.430 | 5.430 | 4.350 | 4.420 | 198,550,430 | 974,386,235 |
| 2024/09/30 | 4.690 | 4.990 | 4.530 | 4.940 | 80,754,228 | 386,610,866 |
| 2024/09/23 | 3.960 | 4.590 | 3.910 | 4.540 | 311,401,851 | 1,323,457,866 |
| 2024/09/18 | 4.700 | 4.970 | 3.990 | 4.010 | 285,106,800 | 1,259,459,289 |
| 2024/09/09 | 5.900 | 6.040 | 4.810 | 4.930 | 392,098,443 | 2,125,173,561 |
| 2024/09/02 | 3.770 | 5.430 | 3.700 | 5.430 | 295,789,809 | 1,355,456,799 |
| 2024/08/26 | 3.530 | 3.790 | 3.480 | 3.730 | 38,295,503 | 139,108,414 |
| 2024/08/19 | 3.700 | 3.790 | 3.500 | 3.520 | 36,198,995 | 131,311,854 |
| 2024/08/12 | 3.730 | 3.800 | 3.610 | 3.720 | 40,004,126 | 148,615,328 |
| 2024/08/05 | 3.910 | 4.040 | 3.750 | 3.750 | 80,633,198 | 311,445,727 |
| 2024/07/29 | 3.960 | 4.310 | 3.850 | 3.990 | 126,079,349 | 507,784,578 |
| 2024/07/22 | 3.800 | 3.980 | 3.740 | 3.950 | 89,493,936 | 346,117,797 |
| 2024/07/15 | 3.800 | 3.880 | 3.650 | 3.800 | 61,750,618 | 233,571,712 |
| 2024/07/08 | 3.770 | 3.840 | 3.470 | 3.800 | 63,578,971 | 236,513,772 |