日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.870 | 7.200 | 6.710 | 6.890 | 455,000 | 3,147,462 |
| 2026/03/23 | 6.620 | 6.980 | 6.460 | 6.840 | 745,500 | 5,013,487 |
| 2026/03/16 | 6.770 | 6.890 | 6.700 | 6.860 | 101,240 | 688,938 |
| 2026/03/09 | 6.780 | 6.900 | 6.700 | 6.760 | 212,000 | 1,438,420 |
| 2026/03/02 | 6.950 | 7.000 | 6.780 | 6.790 | 284,528 | 1,957,552 |
| 2026/02/23 | 6.950 | 7.000 | 6.900 | 7.000 | 168,388 | 1,172,401 |
| 2026/02/16 | 6.940 | 7.050 | 6.870 | 6.950 | 168,000 | 1,168,020 |
| 2026/02/09 | 6.570 | 7.000 | 6.510 | 6.870 | 346,232 | 2,332,738 |
| 2026/02/02 | 6.450 | 6.580 | 6.400 | 6.500 | 460,500 | 2,985,191 |
| 2026/01/26 | 6.300 | 6.610 | 6.300 | 6.470 | 440,200 | 2,826,084 |
| 2026/01/19 | 6.210 | 6.350 | 6.200 | 6.300 | 283,000 | 1,772,995 |
| 2026/01/12 | 6.350 | 6.360 | 6.160 | 6.240 | 177,660 | 1,115,260 |
| 2026/01/05 | 6.320 | 6.360 | 6.240 | 6.270 | 134,000 | 843,865 |
| 2025/12/29 | 6.190 | 6.300 | 6.150 | 6.300 | 345,460 | 2,153,943 |
| 2025/12/22 | 6.250 | 6.250 | 6.110 | 6.120 | 17,811 | 110,116 |
| 2025/12/15 | 6.110 | 6.260 | 6.090 | 6.250 | 153,000 | 945,157 |
| 2025/12/08 | 6.150 | 6.220 | 6.050 | 6.090 | 108,500 | 664,833 |
| 2025/12/01 | 6.250 | 6.280 | 6.120 | 6.220 | 115,500 | 718,121 |
| 2025/11/24 | 6.100 | 6.250 | 6.050 | 6.230 | 209,000 | 1,286,917 |
| 2025/11/17 | 6.160 | 6.290 | 6.150 | 6.150 | 86,000 | 532,125 |
| 2025/11/10 | 6.080 | 6.290 | 6.080 | 6.260 | 456,200 | 2,818,175 |
| 2025/11/03 | 6.030 | 6.080 | 6.030 | 6.080 | 324,000 | 1,961,820 |
| 2025/10/27 | 5.940 | 6.050 | 5.940 | 6.020 | 697,720 | 4,177,598 |
| 2025/10/20 | 5.950 | 6.000 | 5.920 | 5.950 | 157,480 | 937,793 |
| 2025/10/13 | 5.950 | 6.050 | 5.900 | 5.950 | 217,500 | 1,296,843 |
| 2025/10/06 | 5.980 | 6.050 | 5.960 | 6.010 | 739,000 | 4,434,000 |
| 2025/09/29 | 6.000 | 6.050 | 5.950 | 6.000 | 501,856 | 3,011,136 |
| 2025/09/22 | 5.960 | 6.090 | 5.880 | 6.050 | 498,000 | 2,985,510 |
| 2025/09/15 | 6.080 | 6.130 | 5.970 | 5.970 | 219,800 | 1,327,042 |
| 2025/09/08 | 5.870 | 6.120 | 5.850 | 6.110 | 449,000 | 2,688,387 |
| 2025/09/01 | 6.000 | 6.020 | 5.850 | 5.890 | 502,584 | 2,985,348 |
| 2025/08/25 | 5.930 | 6.100 | 5.920 | 6.000 | 624,000 | 3,736,200 |
| 2025/08/18 | 6.050 | 6.070 | 5.900 | 5.930 | 649,288 | 3,887,611 |
| 2025/08/11 | 6.100 | 6.130 | 5.900 | 6.000 | 267,500 | 1,613,693 |
| 2025/08/04 | 6.070 | 6.140 | 6.050 | 6.100 | 283,980 | 1,729,438 |
| 2025/07/28 | 6.170 | 6.190 | 6.050 | 6.160 | 364,740 | 2,240,415 |
| 2025/07/21 | 6.050 | 6.200 | 5.980 | 6.170 | 331,768 | 2,023,784 |
| 2025/07/14 | 5.990 | 6.060 | 5.920 | 6.020 | 219,000 | 1,313,452 |
| 2025/07/07 | 5.930 | 6.180 | 5.910 | 5.990 | 315,720 | 1,895,109 |
| 2025/06/30 | 5.850 | 5.980 | 5.800 | 5.930 | 277,720 | 1,635,770 |
| 2025/06/23 | 5.870 | 5.980 | 5.810 | 5.880 | 305,115 | 1,795,601 |
| 2025/06/16 | 5.850 | 5.990 | 5.820 | 5.880 | 271,748 | 1,599,236 |
| 2025/06/09 | 5.850 | 6.030 | 5.800 | 5.900 | 510,000 | 3,006,450 |
| 2025/06/02 | 5.530 | 5.950 | 5.510 | 5.800 | 1,039,400 | 5,921,981 |
| 2025/05/26 | 5.550 | 5.670 | 5.420 | 5.580 | 4,830,200 | 26,831,761 |
| 2025/05/19 | 8.250 | 8.250 | 6.490 | 6.490 | 3,784,576 | 27,892,325 |
| 2025/05/12 | 8.180 | 8.250 | 7.910 | 8.230 | 4,311,879 | 35,109,474 |
| 2025/05/06 | 8.240 | 8.260 | 8.190 | 8.220 | 926,700 | 7,624,424 |
| 2025/04/28 | 8.080 | 8.230 | 7.980 | 8.210 | 1,208,500 | 9,819,062 |
| 2025/04/22 | 8.000 | 8.190 | 7.950 | 8.040 | 1,187,000 | 9,549,415 |
| 2025/04/14 | 7.790 | 8.190 | 7.790 | 8.040 | 1,031,100 | 8,199,822 |
| 2025/04/07 | 7.660 | 8.000 | 7.580 | 7.900 | 3,520,740 | 27,408,960 |
| 2025/03/31 | 7.710 | 7.760 | 7.650 | 7.760 | 1,488,460 | 11,490,911 |
| 2025/03/24 | 7.670 | 7.760 | 7.630 | 7.710 | 901,500 | 6,934,788 |
| 2025/03/17 | 7.520 | 7.770 | 7.420 | 7.740 | 2,262,720 | 17,224,956 |
| 2025/03/10 | 7.690 | 7.730 | 7.510 | 7.520 | 7,693,940 | 58,570,118 |
| 2025/03/03 | - | - | - | - | 0 | - |
| 2025/02/24 | - | - | - | - | 0 | - |
| 2025/02/17 | - | - | - | - | 0 | - |
| 2025/02/10 | 5.310 | 5.500 | 5.210 | 5.500 | 329,240 | 1,771,311 |
| 2025/02/03 | 5.350 | 5.390 | 5.210 | 5.310 | 85,048 | 452,030 |
| 2025/01/27 | 5.390 | 5.400 | 5.300 | 5.310 | 32,000 | 171,200 |
| 2025/01/20 | 5.350 | 5.350 | 5.260 | 5.300 | 149,720 | 795,761 |
| 2025/01/13 | 5.150 | 5.340 | 5.150 | 5.300 | 87,096 | 455,947 |
| 2025/01/06 | 5.440 | 5.440 | 5.300 | 5.350 | 65,000 | 349,862 |
| 2024/12/30 | 5.390 | 5.450 | 5.360 | 5.440 | 80,980 | 438,101 |
| 2024/12/23 | 5.400 | 5.400 | 5.340 | 5.400 | 76,500 | 411,952 |
| 2024/12/16 | 5.340 | 5.400 | 5.290 | 5.400 | 74,000 | 396,455 |
| 2024/12/09 | 5.400 | 5.600 | 5.350 | 5.400 | 237,400 | 1,290,862 |
| 2024/12/02 | 5.410 | 5.480 | 5.290 | 5.400 | 139,000 | 749,905 |
| 2024/11/25 | 5.300 | 5.470 | 5.280 | 5.410 | 27,980 | 150,112 |
| 2024/11/18 | 5.330 | 5.500 | 5.280 | 5.500 | 45,000 | 243,112 |
| 2024/11/11 | 5.370 | 5.420 | 5.240 | 5.300 | 103,500 | 551,913 |
| 2024/11/04 | 5.360 | 5.600 | 5.310 | 5.360 | 160,720 | 869,093 |
| 2024/10/28 | 5.420 | 5.500 | 5.250 | 5.350 | 135,000 | 726,300 |
| 2024/10/21 | 5.500 | 5.600 | 5.420 | 5.590 | 82,500 | 456,018 |
| 2024/10/14 | 5.780 | 5.780 | 5.450 | 5.590 | 203,000 | 1,146,950 |
| 2024/10/07 | 6.140 | 6.280 | 5.730 | 5.780 | 274,500 | 1,642,196 |
| 2024/09/30 | 5.480 | 6.000 | 5.480 | 5.810 | 272,168 | 1,549,316 |
| 2024/09/23 | 5.310 | 5.450 | 5.230 | 5.400 | 150,000 | 802,125 |
| 2024/09/16 | 5.250 | 5.350 | 5.150 | 5.350 | 50,720 | 267,548 |
| 2024/09/09 | 5.250 | 5.340 | 5.110 | 5.250 | 105,480 | 552,451 |
| 2024/09/02 | 5.370 | 5.370 | 5.130 | 5.250 | 78,000 | 411,840 |
| 2024/08/26 | 5.300 | 5.350 | 5.130 | 5.380 | 143,500 | 759,115 |
| 2024/08/19 | 5.450 | 5.460 | 5.240 | 5.300 | 180,500 | 967,931 |
| 2024/08/12 | 5.530 | 5.570 | 5.300 | 5.380 | 24,500 | 133,402 |
| 2024/08/05 | 5.450 | 5.600 | 5.450 | 5.600 | 45,500 | 251,387 |
| 2024/07/29 | 5.640 | 5.650 | 5.450 | 5.570 | 44,740 | 249,537 |
| 2024/07/22 | 5.700 | 5.700 | 5.590 | 5.640 | 27,500 | 155,581 |
| 2024/07/15 | 5.670 | 5.720 | 5.590 | 5.650 | 82,714 | 467,954 |