日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.230 | 5.360 | 4.990 | 4.990 | 101,994,572 | 524,507,086 |
| 2026/03/23 | 5.530 | 5.530 | 5.120 | 5.320 | 145,867,504 | 784,037,834 |
| 2026/03/16 | 5.900 | 5.990 | 5.560 | 5.600 | 117,123,837 | 674,926,110 |
| 2026/03/09 | 6.000 | 6.120 | 5.900 | 5.920 | 108,626,111 | 650,127,274 |
| 2026/03/02 | 6.300 | 6.350 | 5.870 | 6.060 | 157,908,333 | 970,346,706 |
| 2026/02/24 | 6.330 | 6.530 | 6.280 | 6.470 | 136,752,343 | 875,556,876 |
| 2026/02/09 | 6.330 | 6.430 | 6.230 | 6.230 | 118,464,456 | 746,918,395 |
| 2026/02/02 | 6.370 | 6.450 | 6.220 | 6.280 | 171,921,022 | 1,088,260,069 |
| 2026/01/26 | 6.940 | 6.990 | 6.450 | 6.490 | 232,302,023 | 1,560,488,839 |
| 2026/01/19 | 6.830 | 6.890 | 6.650 | 6.880 | 205,565,420 | 1,400,414,423 |
| 2026/01/12 | 6.820 | 7.110 | 6.750 | 6.850 | 418,378,573 | 2,879,490,528 |
| 2026/01/05 | 6.660 | 6.850 | 6.650 | 6.810 | 272,756,437 | 1,839,060,276 |
| 2025/12/29 | 6.600 | 6.760 | 6.530 | 6.650 | 117,141,734 | 777,235,405 |
| 2025/12/22 | 6.580 | 6.660 | 6.480 | 6.600 | 139,464,534 | 917,676,633 |
| 2025/12/15 | 6.650 | 6.730 | 6.380 | 6.580 | 164,168,808 | 1,081,051,600 |
| 2025/12/08 | 7.120 | 7.260 | 6.650 | 6.690 | 328,184,336 | 2,274,317,448 |
| 2025/12/01 | 7.260 | 7.680 | 6.900 | 7.130 | 611,919,162 | 4,431,824,530 |
| 2025/11/24 | 6.650 | 7.500 | 6.400 | 7.250 | 600,457,076 | 4,173,176,678 |
| 2025/11/17 | 6.740 | 7.180 | 6.610 | 6.640 | 365,411,848 | 2,482,059,977 |
| 2025/11/10 | 6.630 | 7.000 | 6.590 | 6.730 | 173,251,199 | 1,167,279,953 |
| 2025/11/03 | 6.640 | 6.720 | 6.560 | 6.640 | 148,490,835 | 985,979,144 |
| 2025/10/27 | 6.850 | 6.890 | 6.550 | 6.650 | 168,571,113 | 1,135,326,446 |
| 2025/10/20 | 6.600 | 7.030 | 6.570 | 6.850 | 227,227,965 | 1,536,629,113 |
| 2025/10/13 | 6.680 | 6.910 | 6.510 | 6.540 | 249,425,584 | 1,661,174,389 |
| 2025/10/09 | 7.300 | 7.330 | 7.060 | 7.060 | 137,693,129 | 989,669,364 |
| 2025/09/29 | 7.280 | 7.430 | 7.170 | 7.300 | 106,619,085 | 777,786,225 |
| 2025/09/22 | 7.790 | 8.170 | 7.310 | 7.310 | 694,093,268 | 5,306,343,033 |
| 2025/09/15 | 7.660 | 7.990 | 7.470 | 7.770 | 663,863,098 | 5,126,682,774 |
| 2025/09/08 | 7.510 | 7.790 | 7.260 | 7.660 | 523,862,542 | 3,957,781,504 |
| 2025/09/01 | 7.850 | 8.090 | 7.300 | 7.590 | 694,132,861 | 5,350,029,026 |
| 2025/08/25 | 7.180 | 8.580 | 7.040 | 7.870 | 1,513,441,758 | 11,604,314,679 |
| 2025/08/18 | 6.920 | 7.350 | 6.920 | 7.150 | 679,553,560 | 4,814,636,972 |
| 2025/08/11 | 6.670 | 7.150 | 6.650 | 6.920 | 460,836,425 | 3,155,577,420 |
| 2025/08/04 | 6.530 | 6.890 | 6.490 | 6.680 | 335,929,145 | 2,233,088,991 |
| 2025/07/28 | 6.830 | 6.850 | 6.520 | 6.600 | 268,684,875 | 1,800,188,662 |
| 2025/07/21 | 6.430 | 7.130 | 6.430 | 6.820 | 707,732,404 | 4,743,576,437 |
| 2025/07/14 | 6.780 | 6.800 | 6.350 | 6.410 | 437,824,655 | 2,883,075,353 |
| 2025/07/07 | 6.750 | 6.880 | 6.660 | 6.770 | 222,197,119 | 1,503,163,510 |
| 2025/06/30 | 6.730 | 6.930 | 6.700 | 6.770 | 241,077,878 | 1,635,110,707 |
| 2025/06/23 | 6.300 | 6.800 | 6.270 | 6.710 | 212,819,845 | 1,387,585,389 |
| 2025/06/16 | 6.600 | 6.700 | 6.370 | 6.380 | 171,218,645 | 1,115,061,425 |
| 2025/06/09 | 6.890 | 6.970 | 6.620 | 6.630 | 199,812,799 | 1,354,231,245 |
| 2025/06/03 | 6.710 | 6.980 | 6.670 | 6.880 | 195,669,783 | 1,332,511,222 |
| 2025/05/26 | 6.710 | 6.950 | 6.700 | 6.740 | 211,381,284 | 1,432,108,199 |
| 2025/05/19 | 7.130 | 7.140 | 6.740 | 6.750 | 330,476,208 | 2,293,504,883 |
| 2025/05/12 | 7.580 | 7.750 | 7.140 | 7.230 | 364,788,268 | 2,708,552,889 |
| 2025/05/06 | 7.210 | 7.870 | 7.190 | 7.460 | 412,616,698 | 3,066,773,607 |
| 2025/04/28 | 7.060 | 7.190 | 6.850 | 7.140 | 179,971,398 | 1,270,598,069 |
| 2025/04/21 | 6.740 | 7.260 | 6.640 | 7.070 | 428,141,423 | 2,965,949,707 |
| 2025/04/14 | 6.970 | 7.070 | 6.610 | 6.740 | 313,215,539 | 2,144,743,403 |
| 2025/04/07 | 6.550 | 6.810 | 5.530 | 6.700 | 532,786,815 | 3,408,503,648 |
| 2025/03/31 | 7.860 | 7.860 | 7.180 | 7.230 | 314,491,132 | 2,368,904,451 |
| 2025/03/24 | 8.700 | 9.150 | 7.850 | 7.870 | 1,066,746,953 | 8,952,673,803 |
| 2025/03/17 | 8.850 | 9.630 | 8.250 | 8.300 | 885,867,429 | 7,757,984,009 |
| 2025/03/10 | 8.320 | 9.230 | 8.230 | 8.800 | 826,639,718 | 7,146,300,362 |
| 2025/03/03 | 8.100 | 8.660 | 7.750 | 8.380 | 661,021,521 | 5,435,249,456 |
| 2025/02/24 | 9.080 | 9.280 | 8.060 | 8.100 | 1,086,457,755 | 9,376,130,425 |
| 2025/02/17 | 7.700 | 9.570 | 7.700 | 9.040 | 2,101,542,589 | 17,868,365,862 |
| 2025/02/10 | 7.740 | 8.350 | 7.600 | 7.660 | 1,093,654,817 | 8,571,519,628 |
| 2025/02/05 | 6.820 | 7.990 | 6.820 | 7.810 | 852,891,338 | 6,277,280,247 |
| 2025/01/27 | 7.110 | 7.110 | 6.690 | 6.690 | 134,131,446 | 925,506,977 |
| 2025/01/20 | 7.110 | 7.690 | 6.900 | 7.110 | 978,520,283 | 7,047,792,338 |
| 2025/01/13 | 6.300 | 7.450 | 6.140 | 7.040 | 1,284,008,378 | 8,644,586,404 |
| 2025/01/06 | 5.790 | 6.850 | 5.620 | 6.300 | 1,020,234,229 | 6,264,238,166 |
| 2024/12/30 | 6.750 | 6.790 | 5.830 | 5.870 | 453,959,125 | 2,864,482,078 |
| 2024/12/23 | 7.490 | 7.530 | 6.490 | 6.770 | 749,502,782 | 5,298,984,668 |
| 2024/12/16 | 8.460 | 8.470 | 7.370 | 7.590 | 1,301,638,433 | 10,377,312,407 |
| 2024/12/09 | 7.520 | 10.490 | 7.520 | 8.640 | 1,881,297,548 | 16,070,984,303 |
| 2024/12/02 | 6.190 | 8.460 | 6.150 | 7.880 | 1,862,587,510 | 13,354,752,446 |
| 2024/11/25 | 5.890 | 6.460 | 5.550 | 6.110 | 1,215,376,900 | 7,295,299,842 |
| 2024/11/18 | 5.520 | 6.160 | 5.100 | 5.770 | 732,226,978 | 4,127,929,588 |
| 2024/11/11 | 5.970 | 6.400 | 5.400 | 5.430 | 941,462,458 | 5,460,482,256 |
| 2024/11/04 | 4.600 | 5.820 | 4.600 | 5.820 | 1,082,088,093 | 5,637,678,964 |
| 2024/10/28 | 4.680 | 5.130 | 4.640 | 4.680 | 681,434,626 | 3,258,961,098 |
| 2024/10/21 | 4.660 | 4.780 | 4.480 | 4.650 | 459,989,562 | 2,135,501,541 |
| 2024/10/14 | 4.170 | 4.720 | 4.090 | 4.650 | 556,383,446 | 2,452,260,038 |
| 2024/10/08 | 4.980 | 4.980 | 4.100 | 4.160 | 471,431,574 | 2,147,370,819 |
| 2024/09/30 | 4.260 | 4.550 | 4.210 | 4.530 | 177,565,322 | 779,067,850 |
| 2024/09/23 | 3.930 | 4.210 | 3.720 | 4.140 | 580,926,003 | 2,323,704,012 |
| 2024/09/18 | 3.720 | 3.990 | 3.610 | 3.950 | 293,579,098 | 1,120,738,206 |
| 2024/09/09 | 3.990 | 4.030 | 3.740 | 3.740 | 469,677,663 | 1,820,000,944 |
| 2024/09/02 | 5.290 | 5.290 | 3.980 | 4.000 | 1,368,706,323 | 6,350,797,338 |
| 2024/08/26 | 3.620 | 4.810 | 3.500 | 4.810 | 286,041,931 | 1,197,085,481 |
| 2024/08/19 | 3.540 | 3.800 | 3.360 | 3.600 | 207,713,045 | 742,574,135 |
| 2024/08/12 | 3.360 | 3.670 | 3.240 | 3.570 | 179,398,019 | 620,717,145 |
| 2024/08/05 | 3.460 | 3.530 | 3.300 | 3.360 | 96,963,412 | 330,887,643 |
| 2024/07/29 | 3.400 | 3.620 | 3.360 | 3.500 | 103,850,755 | 360,362,119 |
| 2024/07/22 | 3.500 | 3.530 | 3.280 | 3.410 | 82,030,607 | 281,364,982 |
| 2024/07/15 | 3.690 | 3.690 | 3.420 | 3.500 | 91,012,984 | 325,371,417 |
| 2024/07/08 | 3.530 | 3.720 | 3.390 | 3.700 | 123,512,789 | 442,793,348 |