日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.120 | 6.550 | 6.060 | 6.160 | 222,188,498 | 1,382,567,928 |
| 2026/03/23 | 5.620 | 6.360 | 5.480 | 6.220 | 184,856,384 | 1,094,349,793 |
| 2026/03/16 | 5.880 | 6.110 | 5.810 | 5.820 | 113,229,984 | 668,623,055 |
| 2026/03/09 | 5.890 | 6.130 | 5.820 | 5.940 | 121,079,533 | 719,817,823 |
| 2026/03/02 | 6.050 | 6.050 | 5.570 | 5.960 | 131,360,214 | 776,010,464 |
| 2026/02/24 | 6.080 | 6.300 | 6.010 | 6.160 | 109,111,378 | 669,671,082 |
| 2026/02/09 | 6.280 | 6.650 | 6.060 | 6.070 | 293,500,836 | 1,838,782,737 |
| 2026/02/02 | 5.710 | 6.880 | 5.580 | 6.500 | 224,597,110 | 1,385,202,675 |
| 2026/01/26 | 6.080 | 6.140 | 5.710 | 5.720 | 163,671,270 | 967,706,383 |
| 2026/01/19 | 6.080 | 6.230 | 5.960 | 6.200 | 108,333,699 | 662,731,403 |
| 2026/01/12 | 6.280 | 6.660 | 6.060 | 6.120 | 220,623,416 | 1,385,515,052 |
| 2026/01/05 | 5.800 | 6.290 | 5.800 | 6.270 | 165,051,438 | 996,910,685 |
| 2025/12/29 | 5.940 | 5.960 | 5.690 | 5.810 | 58,093,642 | 339,847,805 |
| 2025/12/22 | 6.100 | 6.120 | 5.870 | 5.940 | 92,488,372 | 555,623,894 |
| 2025/12/15 | 6.210 | 6.250 | 5.950 | 6.090 | 88,425,441 | 541,605,826 |
| 2025/12/08 | 6.600 | 6.640 | 6.150 | 6.210 | 109,079,579 | 698,109,305 |
| 2025/12/01 | 6.800 | 6.860 | 6.410 | 6.560 | 104,659,002 | 696,767,305 |
| 2025/11/24 | 6.260 | 7.080 | 6.250 | 6.780 | 168,860,984 | 1,113,216,037 |
| 2025/11/17 | 7.380 | 7.420 | 6.260 | 6.260 | 189,503,432 | 1,294,308,440 |
| 2025/11/10 | 6.790 | 7.500 | 6.720 | 7.370 | 260,186,289 | 1,846,021,720 |
| 2025/11/03 | 6.990 | 7.120 | 6.680 | 6.760 | 152,130,284 | 1,047,797,331 |
| 2025/10/27 | 6.970 | 7.030 | 6.610 | 6.980 | 201,920,631 | 1,392,747,552 |
| 2025/10/20 | 7.140 | 7.810 | 6.740 | 6.930 | 336,137,797 | 2,405,065,937 |
| 2025/10/13 | 6.610 | 7.410 | 6.500 | 7.060 | 360,317,775 | 2,484,391,058 |
| 2025/10/09 | 6.600 | 6.980 | 6.470 | 6.840 | 95,310,657 | 640,725,891 |
| 2025/09/29 | 6.580 | 6.660 | 6.410 | 6.560 | 53,572,937 | 351,036,669 |
| 2025/09/22 | 7.450 | 7.710 | 6.540 | 6.570 | 235,667,511 | 1,665,580,133 |
| 2025/09/15 | 7.690 | 7.930 | 7.340 | 7.360 | 227,591,767 | 1,725,145,593 |
| 2025/09/08 | 7.950 | 8.190 | 7.260 | 7.740 | 219,839,981 | 1,711,454,252 |
| 2025/09/01 | 8.690 | 9.480 | 7.630 | 8.000 | 395,772,824 | 3,344,280,362 |
| 2025/08/25 | 8.330 | 10.270 | 8.220 | 8.680 | 623,181,416 | 5,530,735,067 |
| 2025/08/18 | 8.500 | 9.880 | 8.180 | 8.380 | 582,604,207 | 5,089,047,748 |
| 2025/08/11 | 7.320 | 9.100 | 7.320 | 8.530 | 784,722,338 | 6,330,747,461 |
| 2025/08/04 | 8.190 | 8.880 | 7.120 | 7.250 | 742,510,909 | 5,836,135,744 |
| 2025/07/28 | 6.920 | 8.870 | 6.910 | 8.150 | 1,089,830,114 | 8,405,314,754 |
| 2025/07/21 | 4.920 | 7.600 | 4.840 | 7.030 | 712,329,270 | 4,343,427,723 |
| 2025/07/14 | 4.680 | 5.030 | 4.660 | 4.920 | 212,194,787 | 1,023,309,360 |
| 2025/07/07 | 4.630 | 4.780 | 4.590 | 4.700 | 106,609,421 | 498,399,043 |
| 2025/06/30 | 4.400 | 4.730 | 4.350 | 4.660 | 169,214,602 | 767,388,220 |
| 2025/06/23 | 4.320 | 4.520 | 4.240 | 4.400 | 105,704,499 | 461,928,660 |
| 2025/06/16 | 4.670 | 4.920 | 4.310 | 4.320 | 182,487,320 | 831,229,742 |
| 2025/06/09 | 4.420 | 5.100 | 4.400 | 4.750 | 286,723,503 | 1,338,281,950 |
| 2025/06/03 | 4.350 | 4.810 | 4.340 | 4.400 | 196,164,944 | 877,838,124 |
| 2025/05/26 | 4.240 | 4.750 | 4.070 | 4.430 | 329,422,138 | 1,440,398,298 |
| 2025/05/19 | 4.000 | 4.400 | 3.910 | 4.270 | 233,361,910 | 967,285,116 |
| 2025/05/12 | 3.920 | 4.030 | 3.860 | 4.000 | 70,599,600 | 279,044,919 |
| 2025/05/06 | 3.830 | 3.950 | 3.820 | 3.900 | 47,489,165 | 184,020,514 |
| 2025/04/28 | 3.940 | 3.950 | 3.770 | 3.810 | 36,546,171 | 141,342,316 |
| 2025/04/21 | 3.820 | 4.140 | 3.730 | 3.970 | 107,943,196 | 422,597,612 |
| 2025/04/14 | 3.870 | 3.990 | 3.780 | 3.850 | 72,712,858 | 281,580,542 |
| 2025/04/07 | 4.050 | 4.070 | 3.510 | 3.850 | 148,628,404 | 575,191,923 |
| 2025/03/31 | 4.030 | 4.210 | 3.950 | 4.190 | 113,812,208 | 466,060,991 |
| 2025/03/24 | 4.170 | 4.190 | 3.980 | 4.070 | 114,292,140 | 468,883,504 |
| 2025/03/17 | 4.100 | 4.520 | 4.060 | 4.220 | 195,826,756 | 827,368,044 |
| 2025/03/10 | 3.990 | 4.090 | 3.970 | 4.090 | 95,722,945 | 386,242,083 |
| 2025/03/03 | 4.200 | 4.220 | 3.960 | 3.990 | 96,274,651 | 394,004,009 |
| 2025/02/24 | 3.990 | 4.350 | 3.950 | 4.150 | 164,139,565 | 674,613,612 |
| 2025/02/17 | 4.080 | 4.140 | 3.910 | 3.980 | 112,165,166 | 451,745,206 |
| 2025/02/10 | 4.060 | 4.180 | 4.020 | 4.070 | 118,698,137 | 484,585,144 |
| 2025/02/05 | 3.840 | 4.090 | 3.800 | 4.060 | 91,833,302 | 362,511,959 |
| 2025/01/27 | 3.860 | 3.940 | 3.780 | 3.780 | 23,858,404 | 91,616,271 |
| 2025/01/20 | 3.700 | 3.950 | 3.700 | 3.800 | 200,198,138 | 758,250,447 |
| 2025/01/13 | 4.230 | 4.510 | 4.100 | 4.390 | 165,701,996 | 713,761,347 |
| 2025/01/06 | 4.150 | 5.220 | 4.150 | 4.300 | 444,682,712 | 1,981,061,481 |
| 2024/12/30 | 4.500 | 4.510 | 4.140 | 4.160 | 61,886,107 | 267,812,128 |
| 2024/12/23 | 4.830 | 4.830 | 4.390 | 4.500 | 79,836,991 | 370,244,045 |
| 2024/12/16 | 5.040 | 5.150 | 4.670 | 4.810 | 93,957,591 | 462,036,453 |
| 2024/12/09 | 5.190 | 5.310 | 5.050 | 5.060 | 137,855,983 | 710,302,952 |
| 2024/12/02 | 5.040 | 5.210 | 5.000 | 5.150 | 128,039,142 | 652,999,624 |
| 2024/11/25 | 4.770 | 5.050 | 4.700 | 5.010 | 111,168,339 | 542,779,415 |
| 2024/11/18 | 4.990 | 5.110 | 4.770 | 4.790 | 150,130,179 | 737,889,829 |
| 2024/11/11 | 5.170 | 5.580 | 4.910 | 4.910 | 254,905,313 | 1,310,850,572 |
| 2024/11/04 | 4.860 | 5.440 | 4.770 | 5.190 | 310,529,624 | 1,572,832,545 |
| 2024/10/28 | 4.920 | 5.330 | 4.630 | 4.840 | 314,070,504 | 1,548,367,584 |
| 2024/10/21 | 4.260 | 4.900 | 4.210 | 4.840 | 283,049,925 | 1,288,584,783 |
| 2024/10/14 | 4.260 | 4.340 | 4.100 | 4.240 | 137,267,490 | 581,327,820 |
| 2024/10/08 | 5.380 | 5.380 | 4.150 | 4.220 | 244,205,332 | 1,167,912,000 |
| 2024/09/30 | 4.070 | 4.550 | 4.000 | 4.490 | 77,636,440 | 332,089,872 |
| 2024/09/23 | 3.250 | 3.950 | 3.220 | 3.880 | 144,777,573 | 517,579,823 |
| 2024/09/18 | 3.370 | 3.380 | 3.130 | 3.240 | 61,863,267 | 202,911,515 |
| 2024/09/09 | 3.880 | 3.980 | 3.290 | 3.350 | 123,971,949 | 449,398,315 |
| 2024/09/02 | 4.080 | 4.130 | 3.900 | 3.900 | 51,445,400 | 205,910,213 |
| 2024/08/26 | 3.940 | 4.150 | 3.920 | 4.100 | 80,236,585 | 323,152,846 |
| 2024/08/19 | 4.260 | 4.280 | 3.910 | 3.940 | 77,323,242 | 316,831,984 |
| 2024/08/12 | 4.330 | 4.680 | 4.140 | 4.300 | 194,494,051 | 848,480,297 |
| 2024/08/05 | 4.160 | 4.900 | 4.040 | 4.350 | 276,134,846 | 1,204,638,265 |
| 2024/07/29 | 3.870 | 4.440 | 3.800 | 4.200 | 128,828,327 | 525,297,503 |
| 2024/07/22 | 3.960 | 4.030 | 3.740 | 3.850 | 59,988,694 | 233,655,963 |
| 2024/07/15 | 3.950 | 4.200 | 3.840 | 3.990 | 93,555,643 | 373,754,793 |
| 2024/07/08 | 3.980 | 4.020 | 3.710 | 3.950 | 82,989,278 | 324,903,023 |