日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.770 | 7.460 | 6.150 | 6.200 | 441,525,069 | 2,933,934,083 |
| 2026/03/23 | 5.700 | 6.660 | 5.230 | 6.610 | 265,480,366 | 1,606,156,214 |
| 2026/03/16 | 6.290 | 6.590 | 5.800 | 5.810 | 153,306,119 | 938,616,713 |
| 2026/03/09 | 6.050 | 6.450 | 5.980 | 6.310 | 198,262,969 | 1,228,734,750 |
| 2026/03/02 | 6.450 | 6.680 | 5.860 | 6.270 | 236,599,280 | 1,494,124,453 |
| 2026/02/24 | 5.900 | 6.940 | 5.870 | 6.580 | 287,876,403 | 1,820,098,557 |
| 2026/02/09 | 5.910 | 6.060 | 5.770 | 5.780 | 93,005,445 | 546,872,016 |
| 2026/02/02 | 5.800 | 6.120 | 5.650 | 5.820 | 127,391,512 | 744,921,866 |
| 2026/01/26 | 6.340 | 6.460 | 5.810 | 5.920 | 229,324,071 | 1,406,329,865 |
| 2026/01/19 | 5.880 | 6.340 | 5.860 | 6.280 | 168,309,280 | 1,025,003,515 |
| 2026/01/12 | 5.910 | 6.030 | 5.750 | 5.920 | 175,929,186 | 1,038,422,020 |
| 2026/01/05 | 5.750 | 6.050 | 5.730 | 5.880 | 144,402,145 | 845,113,553 |
| 2025/12/29 | 5.870 | 5.990 | 5.670 | 5.690 | 64,790,968 | 376,111,569 |
| 2025/12/22 | 5.750 | 5.920 | 5.670 | 5.840 | 91,396,590 | 529,643,239 |
| 2025/12/15 | 5.720 | 5.840 | 5.490 | 5.740 | 80,550,360 | 458,935,676 |
| 2025/12/08 | 5.900 | 6.180 | 5.730 | 5.780 | 132,209,644 | 779,706,375 |
| 2025/12/01 | 6.000 | 6.130 | 5.660 | 5.870 | 97,132,207 | 574,537,004 |
| 2025/11/24 | 5.850 | 6.100 | 5.680 | 5.970 | 116,948,234 | 689,994,580 |
| 2025/11/17 | 6.570 | 6.680 | 5.770 | 5.790 | 234,201,600 | 1,452,635,424 |
| 2025/11/10 | 6.320 | 6.740 | 6.240 | 6.600 | 299,506,892 | 1,939,307,125 |
| 2025/11/03 | 6.330 | 6.530 | 6.040 | 6.320 | 244,586,994 | 1,542,120,997 |
| 2025/10/27 | 5.850 | 6.440 | 5.750 | 6.350 | 174,613,048 | 1,064,703,060 |
| 2025/10/20 | 5.580 | 6.000 | 5.520 | 5.860 | 120,462,227 | 691,453,182 |
| 2025/10/13 | 5.850 | 6.300 | 5.480 | 5.480 | 158,899,446 | 918,041,549 |
| 2025/10/09 | 6.070 | 6.380 | 6.070 | 6.140 | 95,961,385 | 591,601,938 |
| 2025/09/29 | 5.990 | 6.180 | 5.940 | 6.020 | 55,183,783 | 332,896,170 |
| 2025/09/22 | 6.350 | 6.640 | 5.880 | 5.980 | 224,309,189 | 1,393,520,836 |
| 2025/09/15 | 6.200 | 6.880 | 6.030 | 6.330 | 346,604,144 | 2,204,402,355 |
| 2025/09/08 | 6.190 | 6.450 | 5.970 | 6.290 | 262,293,331 | 1,632,775,985 |
| 2025/09/01 | 6.180 | 6.820 | 5.740 | 6.180 | 331,491,154 | 2,065,189,889 |
| 2025/08/25 | 6.500 | 7.000 | 6.120 | 6.150 | 491,627,688 | 3,167,311,379 |
| 2025/08/18 | 5.830 | 7.000 | 5.760 | 6.510 | 375,318,233 | 2,355,121,912 |
| 2025/08/11 | 5.720 | 5.870 | 5.620 | 5.780 | 128,003,339 | 735,699,190 |
| 2025/08/04 | 5.590 | 5.810 | 5.500 | 5.740 | 98,192,835 | 555,771,446 |
| 2025/07/28 | 5.670 | 6.020 | 5.580 | 5.630 | 163,617,776 | 936,711,767 |
| 2025/07/21 | 5.650 | 5.730 | 5.570 | 5.660 | 106,972,967 | 604,664,695 |
| 2025/07/14 | 5.610 | 5.750 | 5.440 | 5.640 | 120,354,000 | 675,185,940 |
| 2025/07/07 | 5.600 | 5.870 | 5.500 | 5.560 | 213,955,483 | 1,205,104,257 |
| 2025/06/30 | 5.650 | 6.260 | 5.380 | 5.690 | 480,430,971 | 2,760,075,928 |
| 2025/06/23 | 5.100 | 5.940 | 5.050 | 5.500 | 284,513,392 | 1,535,661,033 |
| 2025/06/16 | 4.800 | 5.190 | 4.790 | 5.140 | 136,082,468 | 677,690,690 |
| 2025/06/09 | 4.930 | 5.000 | 4.800 | 4.810 | 72,473,905 | 354,035,025 |
| 2025/06/03 | 4.680 | 4.980 | 4.660 | 4.930 | 72,517,120 | 348,988,640 |
| 2025/05/26 | 4.660 | 4.830 | 4.660 | 4.700 | 64,210,492 | 302,591,943 |
| 2025/05/19 | 4.780 | 4.880 | 4.680 | 4.680 | 63,704,143 | 302,913,199 |
| 2025/05/12 | 4.820 | 4.900 | 4.710 | 4.750 | 58,120,901 | 278,689,720 |
| 2025/05/06 | 4.680 | 4.880 | 4.680 | 4.790 | 63,598,117 | 302,568,041 |
| 2025/04/28 | 4.550 | 4.680 | 4.510 | 4.640 | 37,373,672 | 171,732,022 |
| 2025/04/21 | 4.480 | 4.660 | 4.420 | 4.550 | 86,681,175 | 392,449,019 |
| 2025/04/14 | 4.420 | 4.790 | 4.300 | 4.570 | 98,600,446 | 445,674,015 |
| 2025/04/07 | 4.650 | 4.650 | 3.830 | 4.340 | 134,046,341 | 585,447,394 |
| 2025/03/31 | 4.990 | 5.020 | 4.850 | 4.930 | 46,633,700 | 230,720,230 |
| 2025/03/24 | 5.460 | 5.470 | 5.010 | 5.040 | 102,677,203 | 538,541,929 |
| 2025/03/17 | 5.510 | 5.550 | 5.260 | 5.460 | 105,881,196 | 576,523,112 |
| 2025/03/10 | 5.580 | 5.620 | 5.380 | 5.510 | 106,772,032 | 589,648,546 |
| 2025/03/03 | 5.280 | 5.640 | 5.280 | 5.560 | 147,274,114 | 801,171,180 |
| 2025/02/24 | 5.590 | 5.660 | 5.260 | 5.280 | 167,963,471 | 914,981,008 |
| 2025/02/17 | 6.180 | 6.280 | 5.520 | 5.630 | 274,944,195 | 1,622,858,110 |
| 2025/02/10 | 6.150 | 6.540 | 5.700 | 6.070 | 593,693,487 | 3,630,435,673 |
| 2025/02/05 | 4.530 | 5.590 | 4.500 | 5.590 | 85,965,548 | 434,340,931 |
| 2025/01/27 | 4.540 | 4.660 | 4.470 | 4.470 | 10,108,974 | 45,844,197 |
| 2025/01/20 | 4.760 | 4.880 | 4.420 | 4.530 | 64,718,985 | 300,781,482 |
| 2025/01/13 | 4.400 | 4.770 | 4.310 | 4.700 | 46,459,957 | 211,160,504 |
| 2025/01/06 | 4.520 | 4.670 | 4.360 | 4.440 | 55,258,300 | 248,524,204 |
| 2024/12/30 | 4.960 | 5.160 | 4.500 | 4.510 | 55,255,822 | 264,260,968 |
| 2024/12/23 | 5.230 | 5.250 | 4.850 | 5.030 | 61,708,435 | 314,095,934 |
| 2024/12/16 | 5.610 | 5.650 | 5.120 | 5.230 | 75,731,738 | 409,140,714 |
| 2024/12/09 | 5.680 | 5.900 | 5.590 | 5.590 | 107,412,956 | 611,179,719 |
| 2024/12/02 | 5.580 | 5.780 | 5.560 | 5.700 | 106,644,961 | 603,077,254 |
| 2024/11/25 | 5.810 | 5.880 | 5.360 | 5.590 | 114,041,183 | 645,473,095 |
| 2024/11/18 | 5.620 | 6.170 | 5.410 | 5.730 | 156,230,583 | 895,591,817 |
| 2024/11/11 | 6.090 | 6.370 | 5.560 | 5.590 | 198,594,868 | 1,172,206,208 |
| 2024/11/04 | 5.440 | 6.260 | 5.390 | 6.090 | 250,113,118 | 1,449,405,518 |
| 2024/10/28 | 5.670 | 6.360 | 5.450 | 5.450 | 277,040,063 | 1,588,132,161 |
| 2024/10/21 | 5.700 | 6.110 | 5.580 | 5.710 | 285,282,398 | 1,647,505,848 |
| 2024/10/14 | 4.820 | 5.910 | 4.770 | 5.770 | 380,925,400 | 2,025,570,814 |
| 2024/10/07 | 4.790 | 6.160 | 4.680 | 4.820 | 230,879,250 | 1,180,370,165 |
| 2024/09/30 | 4.790 | 5.270 | 4.680 | 5.250 | 60,151,902 | 300,609,130 |
| 2024/09/23 | 3.960 | 4.690 | 3.930 | 4.600 | 91,578,801 | 393,330,950 |
| 2024/09/18 | 4.000 | 4.080 | 3.850 | 3.960 | 28,039,226 | 111,385,825 |
| 2024/09/09 | 4.090 | 4.200 | 4.000 | 4.000 | 44,922,048 | 182,945,040 |
| 2024/09/02 | 4.260 | 4.440 | 4.090 | 4.110 | 99,103,178 | 418,710,927 |
| 2024/08/26 | 3.830 | 4.400 | 3.830 | 4.290 | 133,081,807 | 543,971,886 |
| 2024/08/19 | 3.970 | 4.100 | 3.780 | 3.840 | 49,518,968 | 194,238,151 |
| 2024/08/12 | 3.860 | 4.080 | 3.760 | 3.970 | 51,438,713 | 201,511,158 |
| 2024/08/05 | 3.850 | 3.910 | 3.750 | 3.880 | 37,737,179 | 145,193,796 |
| 2024/07/29 | 3.780 | 4.000 | 3.720 | 3.890 | 37,061,172 | 142,592,859 |
| 2024/07/22 | 3.790 | 3.850 | 3.620 | 3.780 | 32,978,960 | 124,000,889 |
| 2024/07/15 | 3.960 | 3.990 | 3.680 | 3.770 | 42,652,033 | 164,210,327 |
| 2024/07/08 | 3.980 | 4.110 | 3.750 | 4.000 | 58,491,645 | 231,626,914 |