日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.260 | 6.480 | 5.600 | 5.610 | 49,250,400 | 294,886,770 |
| 2026/03/23 | 6.080 | 6.390 | 5.850 | 6.340 | 53,929,000 | 332,472,285 |
| 2026/03/16 | 6.540 | 7.130 | 6.170 | 6.190 | 62,490,300 | 406,655,627 |
| 2026/03/09 | 6.680 | 6.820 | 6.570 | 6.680 | 35,223,780 | 235,559,028 |
| 2026/03/02 | 6.810 | 6.850 | 6.220 | 6.730 | 58,581,351 | 389,712,437 |
| 2026/02/24 | 6.840 | 7.180 | 6.840 | 6.910 | 50,021,795 | 347,276,311 |
| 2026/02/09 | 6.740 | 7.070 | 6.620 | 6.850 | 114,456,884 | 780,595,948 |
| 2026/02/02 | 7.090 | 7.580 | 6.990 | 7.170 | 105,830,019 | 762,769,861 |
| 2026/01/26 | 6.970 | 7.250 | 6.560 | 6.860 | 82,805,414 | 572,185,410 |
| 2026/01/19 | 7.030 | 7.200 | 6.670 | 6.840 | 132,019,884 | 915,557,895 |
| 2026/01/12 | 7.820 | 7.820 | 7.010 | 7.090 | 78,539,414 | 583,940,543 |
| 2026/01/05 | 6.270 | 6.600 | 6.150 | 6.530 | 66,984,000 | 427,860,300 |
| 2025/12/29 | 6.260 | 6.410 | 6.100 | 6.250 | 25,623,915 | 160,277,588 |
| 2025/12/22 | 6.180 | 6.400 | 6.040 | 6.250 | 43,755,315 | 272,048,671 |
| 2025/12/15 | 6.210 | 6.780 | 6.010 | 6.180 | 68,243,022 | 429,589,823 |
| 2025/12/08 | 6.400 | 6.610 | 6.200 | 6.240 | 52,107,138 | 331,531,665 |
| 2025/12/01 | 6.660 | 6.720 | 6.060 | 6.370 | 43,447,656 | 280,346,000 |
| 2025/11/24 | 6.590 | 6.790 | 6.510 | 6.670 | 34,871,310 | 231,545,498 |
| 2025/11/17 | 7.230 | 7.320 | 6.520 | 6.520 | 54,386,200 | 375,128,814 |
| 2025/11/10 | 7.000 | 7.250 | 6.960 | 7.200 | 40,534,701 | 287,897,713 |
| 2025/11/03 | 6.800 | 7.130 | 6.680 | 6.950 | 49,853,064 | 343,487,610 |
| 2025/10/27 | 7.200 | 7.290 | 6.910 | 7.110 | 43,471,901 | 309,845,974 |
| 2025/10/20 | 6.900 | 7.190 | 6.800 | 7.170 | 36,424,703 | 255,519,291 |
| 2025/10/13 | 6.880 | 7.220 | 6.660 | 6.790 | 36,763,900 | 253,211,361 |
| 2025/10/09 | 7.230 | 7.240 | 7.070 | 7.120 | 16,010,300 | 114,713,799 |
| 2025/09/29 | 7.030 | 7.550 | 6.950 | 7.160 | 30,946,000 | 221,960,185 |
| 2025/09/22 | 7.290 | 7.350 | 6.910 | 7.080 | 42,222,501 | 302,207,550 |
| 2025/09/15 | 7.490 | 7.850 | 7.230 | 7.320 | 65,551,590 | 489,834,256 |
| 2025/09/08 | 7.480 | 7.640 | 7.360 | 7.460 | 49,120,180 | 367,664,547 |
| 2025/09/01 | 7.710 | 7.890 | 7.220 | 7.480 | 75,341,760 | 570,713,832 |
| 2025/08/25 | 8.470 | 8.640 | 7.600 | 7.720 | 136,877,403 | 1,109,733,544 |
| 2025/08/18 | 8.350 | 8.880 | 8.220 | 8.500 | 182,755,260 | 1,551,135,269 |
| 2025/08/11 | 8.120 | 8.630 | 8.060 | 8.520 | 173,525,044 | 1,445,897,429 |
| 2025/08/04 | 7.990 | 8.300 | 7.880 | 8.110 | 77,277,860 | 623,632,330 |
| 2025/07/28 | 8.370 | 8.650 | 8.020 | 8.050 | 137,944,530 | 1,141,146,124 |
| 2025/07/21 | 8.430 | 8.590 | 8.100 | 8.280 | 139,076,800 | 1,161,291,280 |
| 2025/07/14 | 8.820 | 8.880 | 8.280 | 8.400 | 129,863,378 | 1,116,175,733 |
| 2025/07/07 | 8.320 | 9.200 | 8.280 | 8.990 | 250,026,160 | 2,174,602,526 |
| 2025/06/30 | 9.520 | 9.990 | 8.270 | 8.420 | 327,356,165 | 2,962,573,293 |
| 2025/06/23 | 7.650 | 11.670 | 7.560 | 10.000 | 478,819,453 | 4,414,715,356 |
| 2025/06/16 | 8.410 | 8.880 | 7.460 | 7.610 | 209,223,225 | 1,692,615,890 |
| 2025/06/09 | 8.250 | 9.590 | 8.160 | 8.300 | 448,200,809 | 3,843,321,937 |
| 2025/06/03 | 8.080 | 8.640 | 7.700 | 8.080 | 261,429,627 | 2,124,115,719 |
| 2025/05/26 | 6.810 | 8.660 | 6.770 | 7.920 | 226,421,697 | 1,707,219,595 |
| 2025/05/19 | 7.200 | 7.370 | 6.820 | 6.820 | 65,868,102 | 464,534,789 |
| 2025/05/12 | 7.300 | 7.990 | 7.160 | 7.180 | 146,116,115 | 1,082,355,121 |
| 2025/05/06 | 6.640 | 8.360 | 6.600 | 7.140 | 183,232,569 | 1,316,526,008 |
| 2025/04/28 | 6.660 | 6.940 | 6.240 | 6.500 | 59,763,104 | 393,540,039 |
| 2025/04/21 | 7.100 | 7.330 | 6.730 | 6.770 | 112,337,929 | 784,399,589 |
| 2025/04/14 | 6.250 | 8.000 | 6.160 | 7.480 | 256,280,623 | 1,786,916,643 |
| 2025/04/07 | 6.090 | 6.220 | 5.180 | 6.100 | 76,936,844 | 453,735,037 |
| 2025/03/31 | 6.910 | 6.930 | 6.580 | 6.670 | 32,656,300 | 221,164,791 |
| 2025/03/24 | 7.360 | 7.370 | 6.810 | 6.990 | 57,134,377 | 407,510,943 |
| 2025/03/17 | 7.790 | 7.960 | 7.320 | 7.330 | 81,632,519 | 620,407,144 |
| 2025/03/10 | 7.430 | 8.090 | 7.200 | 7.950 | 104,883,437 | 804,193,753 |
| 2025/03/03 | 7.450 | 7.790 | 7.120 | 7.380 | 96,946,101 | 720,794,260 |
| 2025/02/24 | 7.830 | 8.140 | 7.510 | 7.520 | 118,825,020 | 920,893,905 |
| 2025/02/17 | 8.160 | 8.260 | 7.570 | 7.870 | 117,359,163 | 934,765,733 |
| 2025/02/10 | 7.510 | 8.180 | 7.480 | 8.170 | 148,049,408 | 1,159,967,111 |
| 2025/02/05 | 7.180 | 7.760 | 7.130 | 7.650 | 43,968,602 | 326,686,712 |
| 2025/01/27 | 7.330 | 7.350 | 6.990 | 6.990 | 12,886,568 | 92,332,259 |
| 2025/01/20 | 7.500 | 7.810 | 7.200 | 7.260 | 69,196,200 | 514,992,718 |
| 2025/01/13 | 6.800 | 7.580 | 6.590 | 7.410 | 64,979,492 | 461,029,495 |
| 2025/01/06 | 6.840 | 7.280 | 6.570 | 6.880 | 64,353,709 | 443,557,939 |
| 2024/12/30 | 8.080 | 8.180 | 6.880 | 6.900 | 62,823,703 | 471,806,009 |
| 2024/12/23 | 8.890 | 8.970 | 7.740 | 8.150 | 87,711,749 | 740,067,882 |
| 2024/12/16 | 9.350 | 9.490 | 8.680 | 8.920 | 78,045,646 | 710,995,835 |
| 2024/12/09 | 9.790 | 10.400 | 9.410 | 9.410 | 167,439,547 | 1,632,954,182 |
| 2024/12/02 | 9.110 | 10.480 | 9.110 | 9.970 | 234,623,202 | 2,268,219,805 |
| 2024/11/25 | 8.570 | 9.800 | 8.440 | 9.380 | 129,692,288 | 1,173,390,975 |
| 2024/11/18 | 9.260 | 9.580 | 8.660 | 8.680 | 147,762,144 | 1,336,508,592 |
| 2024/11/11 | 10.540 | 10.970 | 9.230 | 9.240 | 204,942,571 | 2,048,400,997 |
| 2024/11/04 | 8.910 | 11.880 | 8.800 | 10.830 | 424,255,371 | 4,287,100,523 |
| 2024/10/28 | 8.950 | 9.760 | 8.660 | 9.080 | 265,590,534 | 2,420,193,741 |
| 2024/10/21 | 9.410 | 9.900 | 8.910 | 9.050 | 257,876,334 | 2,402,762,742 |
| 2024/10/14 | 8.700 | 10.570 | 8.430 | 9.780 | 353,440,970 | 3,311,741,888 |
| 2024/10/08 | 11.540 | 12.470 | 8.300 | 8.530 | 328,850,049 | 3,357,559,000 |
| 2024/09/30 | 8.850 | 9.620 | 8.580 | 9.620 | 98,794,048 | 905,694,435 |
| 2024/09/23 | 5.780 | 8.020 | 5.590 | 8.020 | 432,427,361 | 2,963,208,491 |
| 2024/09/18 | 5.890 | 6.080 | 5.590 | 5.760 | 117,480,460 | 684,911,081 |
| 2024/09/09 | 5.470 | 6.260 | 5.470 | 6.020 | 279,823,406 | 1,624,374,871 |
| 2024/09/02 | 5.540 | 6.600 | 5.300 | 5.680 | 207,799,585 | 1,201,081,601 |
| 2024/08/26 | 5.110 | 5.800 | 4.970 | 5.570 | 149,521,100 | 801,806,898 |
| 2024/08/19 | 5.450 | 5.610 | 5.020 | 5.130 | 125,803,445 | 667,072,767 |
| 2024/08/12 | 5.060 | 5.990 | 5.060 | 5.490 | 191,495,689 | 1,034,076,720 |
| 2024/08/05 | 5.390 | 5.800 | 5.180 | 5.200 | 206,956,348 | 1,116,012,106 |
| 2024/07/29 | 4.810 | 6.000 | 4.810 | 5.500 | 297,669,018 | 1,571,692,415 |
| 2024/07/22 | 4.760 | 5.330 | 4.480 | 4.960 | 156,020,343 | 761,769,324 |
| 2024/07/15 | 4.510 | 4.700 | 4.250 | 4.560 | 54,910,202 | 247,370,460 |
| 2024/07/08 | 4.350 | 4.720 | 4.350 | 4.550 | 78,879,634 | 354,366,755 |