日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.130 | 6.320 | 5.770 | 5.780 | 114,684,843 | 688,109,058 |
| 2026/03/23 | 5.990 | 6.190 | 5.680 | 6.150 | 182,535,788 | 1,095,671,067 |
| 2026/03/16 | 6.900 | 7.180 | 6.120 | 6.120 | 222,248,733 | 1,462,396,663 |
| 2026/03/09 | 6.890 | 7.140 | 6.610 | 6.880 | 236,880,096 | 1,629,735,060 |
| 2026/03/02 | 7.600 | 7.710 | 6.480 | 6.990 | 333,933,907 | 2,402,654,460 |
| 2026/02/24 | 7.290 | 8.020 | 7.270 | 7.800 | 331,030,907 | 2,514,179,738 |
| 2026/02/09 | 7.490 | 7.770 | 7.220 | 7.220 | 467,151,641 | 3,468,600,934 |
| 2026/02/02 | 7.330 | 8.010 | 7.070 | 7.380 | 636,874,767 | 4,743,124,827 |
| 2026/01/26 | 7.070 | 7.440 | 6.670 | 7.440 | 266,296,729 | 1,905,353,095 |
| 2026/01/19 | 6.650 | 7.110 | 6.560 | 7.090 | 212,159,264 | 1,453,821,356 |
| 2026/01/12 | 6.840 | 6.990 | 6.600 | 6.830 | 271,486,933 | 1,850,183,448 |
| 2026/01/05 | 6.470 | 6.970 | 6.470 | 6.840 | 260,679,706 | 1,743,295,533 |
| 2025/12/29 | 6.350 | 6.650 | 6.330 | 6.460 | 154,769,750 | 997,877,963 |
| 2025/12/22 | 6.420 | 6.460 | 6.300 | 6.310 | 101,846,019 | 649,013,756 |
| 2025/12/15 | 6.370 | 6.470 | 6.130 | 6.370 | 86,927,579 | 550,686,212 |
| 2025/12/08 | 6.500 | 6.560 | 6.230 | 6.360 | 89,982,060 | 577,009,959 |
| 2025/12/01 | 6.620 | 6.720 | 6.330 | 6.500 | 100,672,565 | 658,650,256 |
| 2025/11/24 | 6.520 | 6.680 | 6.340 | 6.640 | 120,455,815 | 788,383,309 |
| 2025/11/17 | 7.230 | 7.280 | 6.450 | 6.450 | 196,324,200 | 1,345,311,580 |
| 2025/11/10 | 7.510 | 7.940 | 7.280 | 7.280 | 466,908,098 | 3,502,978,005 |
| 2025/11/03 | 6.870 | 7.810 | 6.700 | 7.500 | 471,381,884 | 3,403,377,202 |
| 2025/10/27 | 7.170 | 7.260 | 6.700 | 6.870 | 213,826,768 | 1,496,787,376 |
| 2025/10/20 | 7.360 | 7.400 | 6.830 | 7.100 | 240,785,849 | 1,727,036,501 |
| 2025/10/13 | 7.390 | 8.360 | 7.230 | 7.260 | 578,798,579 | 4,375,717,257 |
| 2025/10/09 | 7.390 | 7.990 | 7.230 | 7.800 | 258,500,117 | 1,965,247,139 |
| 2025/09/29 | 7.490 | 7.520 | 7.230 | 7.260 | 147,584,323 | 1,088,434,382 |
| 2025/09/22 | 7.350 | 8.030 | 6.680 | 7.380 | 657,947,461 | 4,842,493,312 |
| 2025/09/15 | 6.530 | 7.770 | 6.380 | 7.310 | 584,870,740 | 4,092,633,003 |
| 2025/09/08 | 6.480 | 6.880 | 6.380 | 6.560 | 230,127,248 | 1,513,086,655 |
| 2025/09/01 | 6.580 | 7.000 | 6.150 | 6.480 | 304,936,690 | 1,998,097,661 |
| 2025/08/25 | 6.740 | 6.870 | 6.310 | 6.590 | 307,962,107 | 2,041,018,864 |
| 2025/08/18 | 7.010 | 7.790 | 6.660 | 6.750 | 617,838,932 | 4,357,309,067 |
| 2025/08/11 | 5.980 | 7.490 | 5.870 | 7.090 | 898,690,891 | 5,938,100,062 |
| 2025/08/04 | 5.550 | 6.230 | 5.460 | 6.000 | 573,754,544 | 3,333,513,900 |
| 2025/07/28 | 5.740 | 5.880 | 5.560 | 5.590 | 257,593,995 | 1,466,353,816 |
| 2025/07/21 | 6.270 | 6.490 | 5.710 | 5.730 | 492,465,642 | 2,979,417,134 |
| 2025/07/14 | 5.710 | 6.820 | 5.710 | 6.220 | 902,626,065 | 5,519,558,387 |
| 2025/07/07 | 5.320 | 6.790 | 5.280 | 5.690 | 1,254,757,931 | 7,239,953,261 |
| 2025/06/30 | 4.900 | 5.420 | 4.810 | 5.420 | 475,382,355 | 2,442,276,848 |
| 2025/06/23 | 4.310 | 4.910 | 4.280 | 4.830 | 376,410,855 | 1,724,902,743 |
| 2025/06/16 | 4.580 | 4.680 | 4.320 | 4.330 | 116,885,073 | 523,352,914 |
| 2025/06/09 | 4.740 | 4.900 | 4.610 | 4.630 | 193,214,778 | 911,973,752 |
| 2025/06/03 | 4.460 | 4.820 | 4.430 | 4.740 | 216,905,082 | 1,000,474,690 |
| 2025/05/26 | 4.530 | 4.790 | 4.450 | 4.500 | 223,573,835 | 1,021,173,491 |
| 2025/05/19 | 4.820 | 4.900 | 4.490 | 4.540 | 278,207,306 | 1,304,096,746 |
| 2025/05/12 | 4.630 | 5.150 | 4.560 | 4.900 | 460,801,822 | 2,216,456,763 |
| 2025/05/06 | 4.480 | 5.150 | 4.470 | 4.630 | 512,487,142 | 2,399,721,042 |
| 2025/04/28 | 4.440 | 4.960 | 4.320 | 4.520 | 551,472,774 | 2,514,715,849 |
| 2025/04/21 | 4.170 | 4.790 | 4.170 | 4.510 | 473,953,860 | 2,090,136,522 |
| 2025/04/14 | 4.020 | 4.550 | 3.850 | 4.250 | 355,260,238 | 1,480,547,041 |
| 2025/04/07 | 3.920 | 3.920 | 3.260 | 3.800 | 137,709,601 | 512,968,263 |
| 2025/03/31 | 4.160 | 4.250 | 3.990 | 4.100 | 86,687,345 | 357,585,298 |
| 2025/03/24 | 4.330 | 4.490 | 4.150 | 4.210 | 130,179,561 | 559,121,214 |
| 2025/03/17 | 4.380 | 4.430 | 4.310 | 4.350 | 79,407,249 | 346,811,160 |
| 2025/03/10 | 4.240 | 4.440 | 4.220 | 4.350 | 103,200,062 | 445,050,267 |
| 2025/03/03 | 4.220 | 4.300 | 4.130 | 4.230 | 67,219,664 | 283,666,982 |
| 2025/02/24 | 4.260 | 4.360 | 4.180 | 4.200 | 77,506,790 | 329,403,857 |
| 2025/02/17 | 4.360 | 4.430 | 4.240 | 4.280 | 88,985,337 | 385,084,045 |
| 2025/02/10 | 4.310 | 4.700 | 4.290 | 4.380 | 187,866,506 | 830,369,956 |
| 2025/02/05 | 4.230 | 4.330 | 4.130 | 4.300 | 58,135,429 | 246,930,234 |
| 2025/01/27 | 4.160 | 4.290 | 4.160 | 4.210 | 22,530,352 | 94,740,130 |
| 2025/01/20 | 4.230 | 4.260 | 4.090 | 4.160 | 63,198,108 | 264,484,081 |
| 2025/01/13 | 4.010 | 4.250 | 3.900 | 4.190 | 84,034,908 | 343,492,686 |
| 2025/01/06 | 4.020 | 4.290 | 3.850 | 4.060 | 106,724,145 | 432,766,407 |
| 2024/12/30 | 4.510 | 4.510 | 3.980 | 4.000 | 79,102,514 | 336,185,684 |
| 2024/12/23 | 4.640 | 4.650 | 4.190 | 4.430 | 105,261,100 | 471,306,575 |
| 2024/12/16 | 4.990 | 5.040 | 4.500 | 4.670 | 151,447,096 | 726,946,060 |
| 2024/12/09 | 4.710 | 5.280 | 4.710 | 4.950 | 406,866,153 | 1,998,729,976 |
| 2024/12/02 | 4.450 | 4.710 | 4.440 | 4.690 | 160,373,440 | 733,307,554 |
| 2024/11/25 | 4.340 | 4.610 | 4.290 | 4.430 | 125,045,018 | 552,386,367 |
| 2024/11/18 | 4.310 | 4.580 | 4.180 | 4.330 | 125,157,123 | 544,433,485 |
| 2024/11/11 | 4.650 | 4.800 | 4.300 | 4.310 | 197,392,982 | 891,229,313 |
| 2024/11/04 | 4.400 | 4.900 | 4.340 | 4.690 | 337,953,339 | 1,548,671,175 |
| 2024/10/28 | 5.180 | 5.430 | 4.450 | 4.470 | 700,675,845 | 3,421,049,813 |
| 2024/10/21 | 4.100 | 4.940 | 3.960 | 4.940 | 463,950,152 | 2,080,816,431 |
| 2024/10/14 | 3.680 | 4.210 | 3.590 | 4.040 | 288,680,807 | 1,120,081,531 |
| 2024/10/08 | 4.320 | 4.330 | 3.600 | 3.640 | 157,680,677 | 626,386,489 |
| 2024/09/30 | 3.800 | 3.980 | 3.670 | 3.950 | 56,085,868 | 215,930,591 |
| 2024/09/23 | 3.240 | 3.730 | 3.230 | 3.670 | 129,799,547 | 450,079,929 |
| 2024/09/18 | 3.230 | 3.280 | 3.180 | 3.250 | 33,381,151 | 107,988,023 |
| 2024/09/09 | 3.180 | 3.470 | 3.150 | 3.270 | 97,424,010 | 318,332,952 |
| 2024/09/02 | 3.280 | 3.340 | 3.170 | 3.180 | 41,397,280 | 134,230,680 |
| 2024/08/26 | 3.160 | 3.340 | 3.130 | 3.300 | 55,733,109 | 180,157,274 |
| 2024/08/19 | 3.410 | 3.530 | 3.130 | 3.160 | 108,946,839 | 360,341,669 |
| 2024/08/12 | 3.530 | 3.590 | 3.340 | 3.430 | 126,214,582 | 438,280,135 |
| 2024/08/05 | 3.550 | 4.000 | 3.490 | 3.540 | 379,998,862 | 1,385,095,851 |
| 2024/07/29 | 3.340 | 3.680 | 3.170 | 3.560 | 268,286,302 | 922,234,163 |
| 2024/07/22 | 3.460 | 3.580 | 3.270 | 3.370 | 207,952,391 | 711,197,177 |
| 2024/07/15 | 3.230 | 3.500 | 3.060 | 3.500 | 143,315,190 | 476,164,718 |
| 2024/07/08 | 3.340 | 3.490 | 3.180 | 3.200 | 200,592,715 | 662,457,441 |