日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.860 | 6.370 | 5.770 | 5.790 | 111,758,935 | 664,686,265 |
| 2026/03/23 | 5.760 | 5.990 | 5.560 | 5.900 | 62,946,246 | 365,245,592 |
| 2026/03/16 | 6.330 | 6.580 | 5.810 | 5.810 | 122,727,315 | 752,625,259 |
| 2026/03/09 | 6.150 | 6.750 | 6.030 | 6.380 | 127,364,310 | 805,897,671 |
| 2026/03/02 | 6.230 | 6.250 | 5.900 | 6.140 | 69,967,765 | 428,902,399 |
| 2026/02/24 | 6.180 | 6.360 | 6.130 | 6.290 | 50,360,165 | 314,247,429 |
| 2026/02/09 | 6.340 | 6.370 | 6.120 | 6.130 | 48,168,777 | 300,573,168 |
| 2026/02/02 | 6.370 | 6.450 | 6.190 | 6.290 | 73,799,737 | 466,783,336 |
| 2026/01/26 | 6.380 | 7.000 | 6.310 | 6.510 | 213,305,302 | 1,397,149,728 |
| 2026/01/19 | 6.200 | 6.500 | 6.180 | 6.390 | 104,752,200 | 661,772,023 |
| 2026/01/12 | 6.180 | 6.470 | 6.130 | 6.230 | 115,829,307 | 724,222,742 |
| 2026/01/05 | 5.950 | 6.190 | 5.950 | 6.180 | 60,711,446 | 368,366,698 |
| 2025/12/29 | 6.060 | 6.060 | 5.860 | 5.950 | 26,723,998 | 159,876,318 |
| 2025/12/22 | 6.060 | 6.110 | 5.990 | 6.050 | 45,082,155 | 272,859,743 |
| 2025/12/15 | 5.950 | 6.060 | 5.760 | 6.050 | 48,356,805 | 287,964,773 |
| 2025/12/08 | 6.130 | 6.210 | 5.900 | 5.960 | 52,628,918 | 318,404,953 |
| 2025/12/01 | 6.160 | 6.230 | 6.000 | 6.120 | 39,187,600 | 240,122,019 |
| 2025/11/24 | 5.960 | 6.230 | 5.930 | 6.170 | 48,920,775 | 297,071,406 |
| 2025/11/17 | 6.350 | 6.360 | 5.940 | 5.960 | 61,879,250 | 380,712,085 |
| 2025/11/10 | 6.270 | 6.420 | 6.240 | 6.360 | 69,169,147 | 437,321,931 |
| 2025/11/03 | 6.280 | 6.320 | 6.130 | 6.270 | 81,291,637 | 508,072,731 |
| 2025/10/27 | 6.700 | 6.800 | 6.240 | 6.300 | 118,649,017 | 772,405,100 |
| 2025/10/20 | 6.680 | 6.790 | 6.600 | 6.680 | 56,008,800 | 374,558,850 |
| 2025/10/13 | 6.930 | 7.240 | 6.660 | 6.660 | 159,923,282 | 1,099,072,755 |
| 2025/10/09 | 6.680 | 6.850 | 6.610 | 6.840 | 36,019,450 | 242,951,190 |
| 2025/09/29 | 6.580 | 6.700 | 6.480 | 6.690 | 30,755,400 | 203,370,082 |
| 2025/09/22 | 6.880 | 6.920 | 6.530 | 6.600 | 89,619,209 | 603,361,324 |
| 2025/09/15 | 7.040 | 7.260 | 6.830 | 6.890 | 124,888,766 | 874,845,805 |
| 2025/09/08 | 7.000 | 7.180 | 6.840 | 6.990 | 98,274,536 | 688,167,438 |
| 2025/09/01 | 7.090 | 7.710 | 6.830 | 7.000 | 219,455,209 | 1,570,750,658 |
| 2025/08/25 | 7.250 | 7.350 | 6.930 | 7.100 | 170,983,493 | 1,223,814,351 |
| 2025/08/18 | 7.440 | 7.740 | 7.170 | 7.270 | 202,876,411 | 1,502,299,823 |
| 2025/08/11 | 7.810 | 7.930 | 7.300 | 7.470 | 219,246,333 | 1,672,301,404 |
| 2025/08/04 | 7.140 | 8.060 | 7.030 | 7.760 | 305,417,102 | 2,289,864,722 |
| 2025/07/28 | 7.110 | 7.480 | 6.910 | 7.160 | 274,882,345 | 1,969,532,001 |
| 2025/07/21 | 6.780 | 7.160 | 6.700 | 7.110 | 179,395,078 | 1,244,553,353 |
| 2025/07/14 | 6.800 | 6.980 | 6.570 | 6.800 | 226,794,565 | 1,539,368,109 |
| 2025/07/07 | 6.260 | 7.050 | 6.260 | 6.980 | 375,249,687 | 2,490,719,797 |
| 2025/06/30 | 6.190 | 6.480 | 6.150 | 6.280 | 164,279,665 | 1,030,854,897 |
| 2025/06/23 | 6.140 | 6.300 | 6.080 | 6.190 | 120,821,056 | 746,372,073 |
| 2025/06/16 | 6.530 | 6.550 | 6.060 | 6.160 | 175,741,976 | 1,111,567,998 |
| 2025/06/09 | 6.270 | 6.970 | 6.200 | 6.640 | 356,028,880 | 2,321,308,297 |
| 2025/06/03 | 6.210 | 6.520 | 6.200 | 6.270 | 139,500,400 | 878,852,520 |
| 2025/05/26 | 6.490 | 6.650 | 6.240 | 6.270 | 236,664,215 | 1,517,609,278 |
| 2025/05/19 | 6.760 | 7.590 | 6.480 | 6.490 | 542,763,885 | 3,707,077,334 |
| 2025/05/12 | 6.160 | 7.400 | 6.120 | 7.060 | 547,528,326 | 3,660,226,859 |
| 2025/05/06 | 6.090 | 6.450 | 6.010 | 6.180 | 284,959,054 | 1,761,759,351 |
| 2025/04/28 | 6.400 | 6.480 | 6.060 | 6.090 | 233,228,071 | 1,459,424,654 |
| 2025/04/21 | 6.100 | 6.890 | 6.060 | 6.430 | 590,925,645 | 3,764,196,358 |
| 2025/04/14 | 6.890 | 7.660 | 6.140 | 6.200 | 749,261,958 | 5,036,913,512 |
| 2025/04/07 | 6.530 | 8.690 | 6.530 | 7.650 | 509,850,358 | 3,747,400,131 |
| 2025/03/31 | 4.890 | 5.940 | 4.650 | 5.940 | 215,552,104 | 1,154,281,516 |
| 2025/03/24 | 4.640 | 5.260 | 4.460 | 5.000 | 176,172,481 | 852,674,808 |
| 2025/03/17 | 4.690 | 4.720 | 4.620 | 4.640 | 42,724,753 | 199,417,784 |
| 2025/03/10 | 4.410 | 4.660 | 4.390 | 4.660 | 48,963,320 | 221,803,839 |
| 2025/03/03 | 4.370 | 4.470 | 4.360 | 4.400 | 36,581,659 | 160,959,299 |
| 2025/02/24 | 4.380 | 4.480 | 4.350 | 4.360 | 46,334,309 | 203,523,452 |
| 2025/02/17 | 4.390 | 4.490 | 4.320 | 4.380 | 40,942,934 | 179,944,194 |
| 2025/02/10 | 4.420 | 4.520 | 4.400 | 4.400 | 43,638,014 | 193,534,592 |
| 2025/02/05 | 4.350 | 4.460 | 4.270 | 4.420 | 35,897,060 | 157,049,637 |
| 2025/01/27 | 4.300 | 4.480 | 4.300 | 4.360 | 12,452,834 | 54,294,356 |
| 2025/01/20 | 4.690 | 5.000 | 4.280 | 4.300 | 136,781,221 | 624,748,226 |
| 2025/01/13 | 3.970 | 4.590 | 3.890 | 4.590 | 46,550,889 | 198,306,787 |
| 2025/01/06 | 4.280 | 4.350 | 4.010 | 4.010 | 37,538,525 | 156,254,110 |
| 2024/12/30 | 4.640 | 4.650 | 4.230 | 4.250 | 31,834,392 | 141,424,286 |
| 2024/12/23 | 4.760 | 4.760 | 4.340 | 4.650 | 45,573,629 | 210,891,968 |
| 2024/12/16 | 4.840 | 4.960 | 4.550 | 4.770 | 69,029,418 | 329,960,618 |
| 2024/12/09 | 4.700 | 5.030 | 4.630 | 4.860 | 59,816,567 | 287,418,604 |
| 2024/12/02 | 4.590 | 4.760 | 4.560 | 4.690 | 46,666,370 | 216,998,620 |
| 2024/11/25 | 4.410 | 4.620 | 4.350 | 4.590 | 43,424,410 | 195,084,161 |
| 2024/11/18 | 4.360 | 4.590 | 4.230 | 4.380 | 51,804,490 | 227,421,711 |
| 2024/11/11 | 4.580 | 4.640 | 4.320 | 4.330 | 56,407,905 | 252,002,315 |
| 2024/11/04 | 4.250 | 4.680 | 4.250 | 4.570 | 72,258,940 | 320,649,046 |
| 2024/10/28 | 4.460 | 4.530 | 4.260 | 4.280 | 54,591,140 | 239,245,671 |
| 2024/10/21 | 4.230 | 4.550 | 4.170 | 4.430 | 57,474,332 | 249,725,972 |
| 2024/10/14 | 4.020 | 4.350 | 3.990 | 4.200 | 43,038,780 | 178,180,549 |
| 2024/10/07 | 4.000 | 4.630 | 3.920 | 4.010 | 97,711,012 | 404,523,589 |
| 2024/09/30 | 4.000 | 4.240 | 3.920 | 4.210 | 24,955,410 | 102,130,015 |
| 2024/09/23 | 3.500 | 3.950 | 3.490 | 3.910 | 33,929,266 | 125,962,400 |
| 2024/09/18 | 3.530 | 3.580 | 3.400 | 3.510 | 14,655,604 | 51,367,892 |
| 2024/09/09 | 3.540 | 3.610 | 3.510 | 3.510 | 21,712,986 | 76,918,252 |
| 2024/09/02 | 3.710 | 3.740 | 3.530 | 3.540 | 24,346,105 | 88,376,361 |
| 2024/08/26 | 3.550 | 3.760 | 3.510 | 3.720 | 28,113,758 | 102,193,510 |
| 2024/08/19 | 3.780 | 3.800 | 3.550 | 3.560 | 23,415,250 | 85,992,505 |
| 2024/08/12 | 3.800 | 3.860 | 3.720 | 3.770 | 25,316,605 | 95,886,641 |
| 2024/08/05 | 3.860 | 3.900 | 3.760 | 3.790 | 35,222,700 | 134,814,884 |
| 2024/07/29 | 3.620 | 3.930 | 3.580 | 3.850 | 37,475,796 | 140,346,856 |
| 2024/07/22 | 3.680 | 3.740 | 3.510 | 3.630 | 30,134,943 | 109,691,192 |
| 2024/07/15 | 3.740 | 3.740 | 3.550 | 3.680 | 28,462,655 | 104,671,413 |
| 2024/07/08 | 3.680 | 3.790 | 3.490 | 3.750 | 36,109,115 | 132,791,270 |