日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.110 | 6.200 | 5.690 | 5.700 | 95,815,808 | 567,708,662 |
| 2026/03/23 | 6.100 | 6.330 | 5.800 | 6.180 | 120,235,041 | 733,734,337 |
| 2026/03/16 | 6.820 | 6.860 | 6.280 | 6.280 | 111,619,029 | 732,220,830 |
| 2026/03/09 | 6.880 | 7.300 | 6.630 | 6.830 | 129,155,438 | 892,464,076 |
| 2026/03/02 | 7.250 | 7.380 | 6.580 | 6.930 | 158,779,144 | 1,117,011,278 |
| 2026/02/24 | 7.110 | 7.650 | 7.100 | 7.460 | 147,874,154 | 1,083,917,548 |
| 2026/02/09 | 7.060 | 7.340 | 6.900 | 7.030 | 127,706,450 | 904,480,932 |
| 2026/02/02 | 7.060 | 7.250 | 6.920 | 7.000 | 120,089,847 | 847,534,095 |
| 2026/01/26 | 8.060 | 8.140 | 6.870 | 7.060 | 228,738,081 | 1,722,969,595 |
| 2026/01/19 | 8.120 | 8.350 | 7.670 | 8.120 | 287,613,725 | 2,319,604,692 |
| 2026/01/12 | 7.600 | 8.320 | 7.580 | 8.170 | 385,535,338 | 3,052,476,038 |
| 2026/01/05 | 7.250 | 7.770 | 7.170 | 7.570 | 248,305,082 | 1,847,389,810 |
| 2025/12/29 | 7.550 | 7.550 | 7.130 | 7.300 | 139,378,995 | 1,028,965,430 |
| 2025/12/22 | 7.820 | 8.320 | 7.580 | 7.620 | 390,057,903 | 3,056,103,670 |
| 2025/12/15 | 7.570 | 8.180 | 7.200 | 7.720 | 463,900,909 | 3,556,960,219 |
| 2025/12/08 | 7.080 | 7.950 | 7.000 | 7.720 | 297,311,463 | 2,211,254,006 |
| 2025/12/01 | 7.090 | 7.470 | 6.890 | 7.070 | 187,348,585 | 1,335,795,411 |
| 2025/11/24 | 6.600 | 7.100 | 6.470 | 7.090 | 201,308,177 | 1,371,915,226 |
| 2025/11/17 | 7.280 | 7.570 | 6.570 | 6.580 | 278,716,664 | 1,951,016,648 |
| 2025/11/10 | 7.700 | 8.050 | 7.230 | 7.250 | 420,025,461 | 3,174,342,421 |
| 2025/11/03 | 7.700 | 8.350 | 7.500 | 7.720 | 587,691,566 | 4,594,278,817 |
| 2025/10/27 | 7.490 | 8.680 | 7.080 | 7.860 | 1,260,701,473 | 9,805,105,706 |
| 2025/10/20 | 5.970 | 7.360 | 5.930 | 7.360 | 351,444,592 | 2,338,863,759 |
| 2025/10/13 | 6.310 | 6.790 | 5.850 | 5.880 | 296,645,481 | 1,841,426,823 |
| 2025/10/09 | 6.780 | 6.890 | 6.400 | 6.560 | 206,650,689 | 1,375,776,962 |
| 2025/09/29 | 5.950 | 6.740 | 5.820 | 6.570 | 204,834,334 | 1,284,311,274 |
| 2025/09/22 | 5.420 | 6.280 | 5.300 | 5.960 | 517,092,789 | 2,968,112,608 |
| 2025/09/15 | 5.260 | 5.750 | 5.260 | 5.420 | 273,319,933 | 1,482,077,336 |
| 2025/09/08 | 5.420 | 5.450 | 5.210 | 5.280 | 160,757,510 | 858,445,103 |
| 2025/09/01 | 5.450 | 5.610 | 5.180 | 5.440 | 230,072,802 | 1,246,994,586 |
| 2025/08/25 | 5.790 | 5.820 | 5.280 | 5.440 | 225,815,218 | 1,260,613,454 |
| 2025/08/18 | 5.930 | 6.000 | 5.680 | 5.750 | 333,836,855 | 1,949,607,233 |
| 2025/08/11 | 5.190 | 5.980 | 5.170 | 5.750 | 349,072,736 | 1,927,754,184 |
| 2025/08/04 | 5.140 | 5.440 | 5.000 | 5.180 | 140,803,757 | 730,771,498 |
| 2025/07/28 | 5.380 | 5.480 | 5.110 | 5.170 | 133,612,990 | 706,144,652 |
| 2025/07/21 | 5.410 | 5.450 | 5.280 | 5.420 | 156,073,396 | 841,235,604 |
| 2025/07/14 | 5.240 | 5.530 | 5.220 | 5.400 | 158,966,320 | 850,072,396 |
| 2025/07/07 | 5.450 | 5.540 | 5.190 | 5.250 | 133,560,566 | 715,550,732 |
| 2025/06/30 | 5.530 | 5.880 | 5.420 | 5.450 | 193,243,822 | 1,076,368,088 |
| 2025/06/23 | 5.110 | 5.700 | 5.080 | 5.560 | 184,359,794 | 988,629,395 |
| 2025/06/16 | 5.150 | 5.390 | 5.140 | 5.160 | 115,094,871 | 599,644,277 |
| 2025/06/09 | 5.370 | 5.450 | 5.140 | 5.150 | 113,663,829 | 599,860,857 |
| 2025/06/03 | 5.250 | 5.490 | 5.180 | 5.380 | 115,528,698 | 615,190,316 |
| 2025/05/26 | 5.390 | 5.500 | 5.080 | 5.290 | 203,079,821 | 1,079,369,248 |
| 2025/05/19 | 5.400 | 5.600 | 5.170 | 5.370 | 174,037,819 | 937,193,655 |
| 2025/05/12 | 5.640 | 5.740 | 5.240 | 5.460 | 185,111,192 | 1,021,813,779 |
| 2025/05/06 | 5.150 | 5.830 | 5.150 | 5.580 | 195,729,730 | 1,062,323,109 |
| 2025/04/28 | 5.270 | 5.270 | 5.030 | 5.080 | 86,474,677 | 446,425,520 |
| 2025/04/21 | 5.020 | 5.370 | 4.920 | 5.300 | 172,878,898 | 890,758,521 |
| 2025/04/14 | 5.030 | 5.360 | 4.960 | 5.040 | 176,921,016 | 901,854,879 |
| 2025/04/07 | 5.250 | 5.300 | 4.120 | 4.930 | 307,845,993 | 1,508,445,365 |
| 2025/03/31 | 6.160 | 6.160 | 5.500 | 5.710 | 162,269,076 | 954,547,839 |
| 2025/03/24 | 6.340 | 6.410 | 5.840 | 6.220 | 325,404,729 | 2,018,322,831 |
| 2025/03/17 | 6.550 | 7.200 | 6.320 | 6.360 | 466,880,646 | 3,084,913,868 |
| 2025/03/10 | 6.270 | 6.880 | 5.800 | 6.700 | 614,342,387 | 3,939,470,556 |
| 2025/03/03 | 5.550 | 6.560 | 5.540 | 6.390 | 521,741,032 | 3,135,663,602 |
| 2025/02/24 | 5.170 | 5.750 | 4.980 | 5.570 | 341,025,346 | 1,830,453,544 |
| 2025/02/17 | 5.170 | 5.330 | 4.960 | 5.190 | 185,412,804 | 957,193,600 |
| 2025/02/10 | 5.190 | 5.360 | 5.080 | 5.130 | 182,628,272 | 947,840,731 |
| 2025/02/05 | 5.000 | 5.290 | 5.000 | 5.170 | 97,686,421 | 499,666,043 |
| 2025/01/27 | 5.120 | 5.180 | 4.970 | 4.970 | 21,157,357 | 107,056,226 |
| 2025/01/20 | 5.250 | 5.370 | 4.870 | 5.080 | 188,111,737 | 967,364,607 |
| 2025/01/13 | 6.000 | 6.460 | 5.110 | 5.290 | 339,562,699 | 1,940,600,824 |
| 2025/01/06 | 5.150 | 6.230 | 5.020 | 6.000 | 363,686,962 | 2,036,646,987 |
| 2024/12/30 | 5.330 | 5.570 | 5.090 | 5.100 | 122,688,713 | 646,876,239 |
| 2024/12/23 | 5.740 | 5.740 | 5.070 | 5.360 | 139,190,937 | 762,418,357 |
| 2024/12/16 | 5.910 | 5.990 | 5.470 | 5.750 | 155,972,277 | 901,519,761 |
| 2024/12/09 | 6.050 | 6.160 | 5.730 | 5.960 | 220,548,778 | 1,317,778,948 |
| 2024/12/02 | 6.000 | 6.480 | 5.810 | 6.060 | 363,785,420 | 2,214,543,744 |
| 2024/11/25 | 5.440 | 6.230 | 5.060 | 5.840 | 372,576,984 | 2,102,265,632 |
| 2024/11/18 | 6.030 | 6.130 | 5.400 | 5.410 | 339,953,867 | 1,952,185,081 |
| 2024/11/11 | 5.970 | 6.450 | 5.850 | 6.020 | 526,887,515 | 3,199,524,434 |
| 2024/11/04 | 5.470 | 6.100 | 5.390 | 6.020 | 447,977,146 | 2,573,628,703 |
| 2024/10/28 | 6.120 | 6.480 | 5.350 | 5.470 | 790,289,526 | 4,627,145,174 |
| 2024/10/21 | 4.550 | 6.940 | 4.480 | 6.250 | 1,123,908,623 | 6,243,312,400 |
| 2024/10/14 | 4.420 | 4.830 | 4.290 | 4.560 | 369,903,214 | 1,673,812,043 |
| 2024/10/08 | 5.300 | 5.310 | 4.120 | 4.450 | 485,031,891 | 2,325,727,917 |
| 2024/09/30 | 4.400 | 4.780 | 3.920 | 4.580 | 186,043,054 | 822,310,298 |
| 2024/09/23 | 3.260 | 4.170 | 3.230 | 4.150 | 228,140,639 | 844,690,715 |
| 2024/09/18 | 3.230 | 3.260 | 3.120 | 3.250 | 36,325,363 | 116,786,042 |
| 2024/09/09 | 3.260 | 3.310 | 3.210 | 3.230 | 71,785,462 | 233,482,215 |
| 2024/09/02 | 3.400 | 3.980 | 3.240 | 3.260 | 278,450,938 | 966,224,754 |
| 2024/08/26 | 3.400 | 3.550 | 3.260 | 3.400 | 160,074,245 | 544,652,618 |
| 2024/08/19 | 3.310 | 3.400 | 3.200 | 3.350 | 89,592,955 | 297,000,645 |
| 2024/08/12 | 3.130 | 3.550 | 3.080 | 3.400 | 146,860,909 | 483,172,390 |
| 2024/08/05 | 3.400 | 3.400 | 3.070 | 3.150 | 158,454,808 | 515,770,400 |
| 2024/07/29 | 2.920 | 3.680 | 2.860 | 3.260 | 321,334,465 | 1,021,843,598 |
| 2024/07/22 | 2.990 | 2.990 | 2.740 | 2.890 | 47,855,726 | 138,901,244 |
| 2024/07/15 | 3.050 | 3.060 | 2.900 | 2.980 | 42,876,437 | 128,522,119 |
| 2024/07/08 | 3.000 | 3.120 | 2.930 | 3.060 | 53,794,342 | 162,862,370 |