日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.900 | 6.180 | 5.800 | 5.840 | 205,605,638 | 1,219,241,433 |
| 2026/03/23 | 6.250 | 6.250 | 5.790 | 6.010 | 327,470,283 | 1,989,381,969 |
| 2026/03/16 | 6.770 | 6.790 | 6.350 | 6.350 | 391,998,597 | 2,573,470,789 |
| 2026/03/09 | 6.510 | 6.970 | 6.360 | 6.810 | 520,386,781 | 3,467,076,928 |
| 2026/03/02 | 6.740 | 6.890 | 6.250 | 6.640 | 557,403,487 | 3,695,585,118 |
| 2026/02/24 | 6.590 | 6.880 | 6.550 | 6.880 | 306,515,069 | 2,061,313,839 |
| 2026/02/09 | 6.400 | 6.640 | 6.390 | 6.470 | 276,314,791 | 1,789,138,271 |
| 2026/02/02 | 6.320 | 6.480 | 6.200 | 6.310 | 281,278,375 | 1,779,788,917 |
| 2026/01/26 | 6.960 | 7.020 | 6.240 | 6.350 | 577,027,895 | 3,832,907,792 |
| 2026/01/19 | 6.350 | 7.330 | 6.260 | 7.040 | 558,374,057 | 3,766,233,014 |
| 2026/01/12 | 6.300 | 6.580 | 6.280 | 6.370 | 454,898,291 | 2,903,388,342 |
| 2026/01/05 | 6.060 | 6.300 | 6.050 | 6.270 | 325,868,408 | 2,010,608,077 |
| 2025/12/29 | 5.990 | 6.070 | 5.960 | 6.060 | 95,717,629 | 576,220,126 |
| 2025/12/22 | 5.930 | 6.090 | 5.900 | 6.010 | 168,735,880 | 1,009,462,402 |
| 2025/12/15 | 5.930 | 6.020 | 5.750 | 5.930 | 149,662,892 | 884,133,534 |
| 2025/12/08 | 6.110 | 6.140 | 5.870 | 5.920 | 150,929,066 | 907,083,686 |
| 2025/12/01 | 5.890 | 6.220 | 5.890 | 6.120 | 223,401,589 | 1,347,111,581 |
| 2025/11/24 | 5.760 | 6.010 | 5.750 | 5.920 | 137,724,325 | 807,064,544 |
| 2025/11/17 | 6.120 | 6.160 | 5.740 | 5.740 | 176,311,200 | 1,047,288,528 |
| 2025/11/10 | 6.090 | 6.230 | 6.050 | 6.130 | 195,330,482 | 1,196,399,202 |
| 2025/11/03 | 6.200 | 6.210 | 6.010 | 6.100 | 197,901,209 | 1,213,134,411 |
| 2025/10/27 | 6.370 | 6.430 | 6.170 | 6.210 | 242,567,268 | 1,526,960,952 |
| 2025/10/20 | 6.140 | 6.380 | 6.110 | 6.340 | 199,676,376 | 1,246,479,777 |
| 2025/10/13 | 6.350 | 6.510 | 6.060 | 6.080 | 329,580,297 | 2,059,876,856 |
| 2025/10/09 | 6.770 | 6.880 | 6.550 | 6.580 | 186,240,378 | 1,246,879,330 |
| 2025/09/29 | 6.700 | 6.950 | 6.460 | 6.720 | 316,288,879 | 2,121,507,655 |
| 2025/09/22 | 7.070 | 7.450 | 6.740 | 6.970 | 1,005,907,771 | 7,099,194,093 |
| 2025/09/15 | 6.680 | 6.950 | 6.580 | 6.660 | 350,389,477 | 2,353,741,311 |
| 2025/09/08 | 6.850 | 6.870 | 6.470 | 6.680 | 322,024,156 | 2,163,197,267 |
| 2025/09/01 | 6.910 | 6.980 | 6.420 | 6.800 | 485,644,735 | 3,291,457,191 |
| 2025/08/25 | 6.830 | 7.060 | 6.670 | 6.920 | 636,732,089 | 4,374,349,451 |
| 2025/08/18 | 6.270 | 7.000 | 6.260 | 6.780 | 575,119,873 | 3,782,850,964 |
| 2025/08/11 | 6.120 | 6.270 | 6.100 | 6.250 | 207,954,180 | 1,286,196,603 |
| 2025/08/04 | 6.030 | 6.270 | 6.020 | 6.130 | 165,676,151 | 1,012,695,472 |
| 2025/07/28 | 6.150 | 6.280 | 6.010 | 6.070 | 203,226,720 | 1,245,271,726 |
| 2025/07/21 | 6.060 | 6.150 | 6.030 | 6.140 | 176,309,248 | 1,074,604,866 |
| 2025/07/14 | 6.020 | 6.120 | 5.940 | 6.060 | 156,197,833 | 942,653,922 |
| 2025/07/07 | 5.900 | 6.050 | 5.860 | 6.020 | 158,922,398 | 946,780,186 |
| 2025/06/30 | 5.950 | 6.020 | 5.840 | 5.910 | 176,324,725 | 1,045,605,619 |
| 2025/06/23 | 5.610 | 5.970 | 5.600 | 5.900 | 166,798,569 | 962,427,743 |
| 2025/06/16 | 5.610 | 5.790 | 5.570 | 5.640 | 110,244,012 | 623,154,277 |
| 2025/06/09 | 5.800 | 5.860 | 5.570 | 5.590 | 123,474,594 | 704,422,558 |
| 2025/06/03 | 5.710 | 5.830 | 5.680 | 5.770 | 86,563,919 | 497,526,124 |
| 2025/05/26 | 5.740 | 5.850 | 5.680 | 5.720 | 100,238,832 | 576,122,686 |
| 2025/05/19 | 5.950 | 6.020 | 5.740 | 5.740 | 136,755,531 | 801,729,300 |
| 2025/05/12 | 6.020 | 6.170 | 5.940 | 5.960 | 161,290,607 | 971,372,680 |
| 2025/05/06 | 5.700 | 6.290 | 5.700 | 5.950 | 221,614,533 | 1,309,741,890 |
| 2025/04/28 | 5.620 | 5.700 | 5.530 | 5.670 | 80,815,572 | 454,991,670 |
| 2025/04/21 | 5.380 | 5.650 | 5.320 | 5.570 | 148,178,554 | 812,018,475 |
| 2025/04/14 | 5.590 | 5.690 | 5.240 | 5.360 | 163,793,981 | 895,953,076 |
| 2025/04/07 | 5.680 | 5.730 | 4.660 | 5.340 | 370,056,766 | 1,980,728,840 |
| 2025/03/31 | 6.230 | 6.250 | 6.010 | 6.060 | 118,615,958 | 728,005,442 |
| 2025/03/24 | 6.460 | 6.480 | 6.180 | 6.260 | 189,797,615 | 1,204,265,867 |
| 2025/03/17 | 6.720 | 7.000 | 6.410 | 6.460 | 421,022,921 | 2,798,749,867 |
| 2025/03/10 | 6.630 | 6.820 | 6.440 | 6.700 | 346,503,108 | 2,303,379,410 |
| 2025/03/03 | 6.540 | 6.790 | 6.440 | 6.630 | 263,460,439 | 1,738,838,897 |
| 2025/02/24 | 6.870 | 7.040 | 6.490 | 6.530 | 412,719,013 | 2,778,630,755 |
| 2025/02/17 | 6.630 | 6.960 | 6.450 | 6.880 | 419,681,619 | 2,824,457,295 |
| 2025/02/10 | 6.650 | 6.740 | 6.550 | 6.630 | 288,554,558 | 1,916,723,651 |
| 2025/02/05 | 6.270 | 6.730 | 6.150 | 6.660 | 192,700,957 | 1,243,402,925 |
| 2025/01/27 | 6.360 | 6.420 | 6.200 | 6.200 | 31,946,181 | 201,101,209 |
| 2025/01/20 | 6.250 | 6.480 | 6.190 | 6.360 | 211,333,210 | 1,335,625,887 |
| 2025/01/13 | 5.730 | 6.270 | 5.640 | 6.200 | 229,912,453 | 1,370,278,219 |
| 2025/01/06 | 6.050 | 6.160 | 5.780 | 5.780 | 218,416,505 | 1,297,940,080 |
| 2024/12/30 | 6.840 | 6.980 | 6.020 | 6.060 | 277,341,586 | 1,795,786,769 |
| 2024/12/23 | 7.060 | 7.140 | 6.650 | 6.770 | 262,637,391 | 1,813,511,184 |
| 2024/12/16 | 7.090 | 7.170 | 6.730 | 7.080 | 339,936,253 | 2,385,502,655 |
| 2024/12/09 | 6.970 | 7.300 | 6.860 | 7.120 | 479,662,558 | 3,387,616,815 |
| 2024/12/02 | 6.820 | 7.050 | 6.710 | 6.960 | 325,389,741 | 2,240,308,366 |
| 2024/11/25 | 6.910 | 6.990 | 6.440 | 6.850 | 367,250,525 | 2,496,385,443 |
| 2024/11/18 | 7.290 | 7.480 | 6.880 | 6.940 | 536,297,597 | 3,833,187,074 |
| 2024/11/11 | 7.220 | 8.350 | 7.170 | 7.230 | 924,140,702 | 6,924,124,209 |
| 2024/11/04 | 6.610 | 7.480 | 6.580 | 7.260 | 684,882,841 | 4,782,194,437 |
| 2024/10/28 | 6.740 | 7.700 | 6.570 | 6.660 | 1,077,819,221 | 7,455,814,461 |
| 2024/10/21 | 6.990 | 7.270 | 6.650 | 6.730 | 627,005,651 | 4,332,609,048 |
| 2024/10/14 | 6.330 | 7.120 | 6.130 | 6.890 | 682,410,269 | 4,515,849,955 |
| 2024/10/07 | 5.520 | 7.600 | 5.480 | 6.300 | 1,284,227,633 | 7,994,317,015 |
| 2024/09/30 | 5.520 | 6.220 | 5.480 | 6.200 | 275,737,896 | 1,614,445,381 |
| 2024/09/23 | 4.630 | 5.370 | 4.550 | 5.270 | 587,254,914 | 2,909,848,098 |
| 2024/09/18 | 4.630 | 4.700 | 4.480 | 4.590 | 186,703,532 | 858,836,247 |
| 2024/09/09 | 4.950 | 5.030 | 4.630 | 4.630 | 558,810,917 | 2,687,880,510 |
| 2024/09/02 | 5.470 | 5.740 | 4.800 | 4.830 | 1,138,950,924 | 5,933,934,314 |
| 2024/08/26 | 4.420 | 5.750 | 4.330 | 5.470 | 1,214,876,623 | 6,065,271,540 |
| 2024/08/19 | 4.570 | 4.630 | 4.260 | 4.440 | 240,972,557 | 1,078,352,192 |
| 2024/08/12 | 4.390 | 4.670 | 4.230 | 4.630 | 277,717,437 | 1,244,174,117 |
| 2024/08/05 | 4.380 | 4.510 | 4.180 | 4.410 | 213,943,134 | 934,931,495 |
| 2024/07/29 | 4.290 | 4.650 | 4.260 | 4.440 | 192,492,774 | 848,893,133 |
| 2024/07/22 | 4.490 | 4.530 | 4.160 | 4.300 | 151,283,405 | 661,108,479 |
| 2024/07/15 | 4.700 | 4.770 | 4.380 | 4.490 | 188,056,845 | 862,240,634 |
| 2024/07/08 | 4.440 | 4.820 | 4.320 | 4.720 | 221,529,255 | 1,013,496,341 |