日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.620 | 5.840 | 5.380 | 5.380 | 422,122,407 | 2,344,889,970 |
| 2026/03/23 | 5.800 | 5.840 | 5.480 | 5.720 | 561,653,854 | 3,207,043,506 |
| 2026/03/16 | 6.160 | 6.310 | 5.900 | 5.920 | 591,165,756 | 3,589,854,053 |
| 2026/03/09 | 6.310 | 6.770 | 6.130 | 6.160 | 897,824,443 | 5,694,451,529 |
| 2026/03/02 | 6.950 | 7.050 | 6.280 | 6.490 | 1,270,776,453 | 8,504,671,411 |
| 2026/02/24 | 8.010 | 8.150 | 7.090 | 7.160 | 1,553,896,428 | 11,813,497,593 |
| 2026/02/09 | 6.430 | 9.460 | 6.320 | 8.000 | 3,972,823,673 | 30,004,750,790 |
| 2026/02/02 | 6.050 | 6.200 | 5.780 | 5.870 | 578,872,214 | 3,458,761,478 |
| 2026/01/26 | 6.200 | 6.280 | 5.800 | 6.060 | 677,296,587 | 4,121,349,731 |
| 2026/01/19 | 6.230 | 6.340 | 5.980 | 6.180 | 627,453,290 | 3,879,229,965 |
| 2026/01/12 | 6.180 | 7.110 | 6.130 | 6.290 | 1,601,697,888 | 10,294,913,175 |
| 2026/01/05 | 5.520 | 6.060 | 5.490 | 6.050 | 481,302,200 | 2,781,926,716 |
| 2025/12/29 | 5.390 | 5.600 | 5.310 | 5.520 | 171,080,072 | 933,241,792 |
| 2025/12/22 | 5.220 | 5.420 | 5.140 | 5.360 | 203,645,101 | 1,076,264,358 |
| 2025/12/15 | 5.370 | 5.370 | 5.030 | 5.220 | 234,232,456 | 1,229,134,812 |
| 2025/12/08 | 5.490 | 5.550 | 5.370 | 5.390 | 238,132,522 | 1,297,822,244 |
| 2025/12/01 | 5.950 | 5.980 | 5.370 | 5.490 | 344,926,259 | 1,965,217,360 |
| 2025/11/24 | 5.920 | 6.220 | 5.780 | 5.950 | 476,700,228 | 2,844,708,610 |
| 2025/11/17 | 6.010 | 6.270 | 5.790 | 5.890 | 461,178,059 | 2,762,456,573 |
| 2025/11/10 | 6.310 | 6.390 | 6.010 | 6.010 | 403,102,918 | 2,491,176,033 |
| 2025/11/03 | 6.640 | 6.910 | 6.260 | 6.290 | 840,121,077 | 5,481,790,027 |
| 2025/10/27 | 6.460 | 6.760 | 6.150 | 6.650 | 762,119,679 | 4,957,588,511 |
| 2025/10/20 | 5.880 | 6.400 | 5.860 | 6.330 | 611,458,315 | 3,740,596,242 |
| 2025/10/13 | 5.950 | 6.220 | 5.790 | 5.800 | 409,547,257 | 2,432,710,706 |
| 2025/10/09 | 6.370 | 6.500 | 6.120 | 6.170 | 333,362,859 | 2,096,852,383 |
| 2025/09/29 | 5.800 | 6.170 | 5.680 | 6.050 | 199,424,376 | 1,181,589,427 |
| 2025/09/22 | 5.850 | 5.880 | 5.530 | 5.770 | 371,273,086 | 2,137,604,792 |
| 2025/09/15 | 5.710 | 6.250 | 5.690 | 5.890 | 594,680,701 | 3,499,695,925 |
| 2025/09/08 | 5.720 | 5.790 | 5.540 | 5.710 | 344,147,240 | 1,958,197,795 |
| 2025/09/01 | 6.120 | 6.210 | 5.510 | 5.720 | 469,918,534 | 2,767,820,165 |
| 2025/08/25 | 6.220 | 6.680 | 6.090 | 6.100 | 1,059,827,580 | 6,647,768,495 |
| 2025/08/18 | 5.970 | 6.360 | 5.970 | 6.170 | 790,489,334 | 4,835,818,500 |
| 2025/08/11 | 6.080 | 6.250 | 5.850 | 5.980 | 614,198,410 | 3,709,758,396 |
| 2025/08/04 | 6.360 | 6.470 | 5.920 | 6.040 | 1,178,390,968 | 7,303,078,024 |
| 2025/07/28 | 5.740 | 6.200 | 5.590 | 6.110 | 753,605,278 | 4,453,807,192 |
| 2025/07/21 | 5.620 | 5.740 | 5.520 | 5.710 | 388,466,596 | 2,193,865,100 |
| 2025/07/14 | 5.590 | 5.850 | 5.420 | 5.640 | 452,029,135 | 2,542,663,884 |
| 2025/07/07 | 5.370 | 5.670 | 5.350 | 5.610 | 415,661,693 | 2,286,139,311 |
| 2025/06/30 | 5.420 | 5.540 | 5.350 | 5.390 | 320,381,024 | 1,738,067,055 |
| 2025/06/23 | 5.160 | 5.480 | 5.130 | 5.410 | 332,732,831 | 1,761,820,340 |
| 2025/06/16 | 5.270 | 5.580 | 5.170 | 5.170 | 404,016,563 | 2,140,277,742 |
| 2025/06/09 | 5.280 | 5.530 | 5.240 | 5.300 | 422,036,231 | 2,252,618,382 |
| 2025/06/03 | 5.160 | 5.350 | 5.140 | 5.270 | 212,743,380 | 1,112,647,877 |
| 2025/05/26 | 5.110 | 5.290 | 5.110 | 5.160 | 279,881,279 | 1,446,286,509 |
| 2025/05/19 | 5.200 | 5.350 | 5.130 | 5.130 | 284,683,988 | 1,481,068,447 |
| 2025/05/12 | 5.390 | 5.490 | 5.180 | 5.220 | 276,075,526 | 1,468,721,798 |
| 2025/05/06 | 5.320 | 5.560 | 5.310 | 5.350 | 323,356,300 | 1,741,273,675 |
| 2025/04/28 | 5.120 | 5.370 | 5.080 | 5.290 | 221,560,436 | 1,155,437,673 |
| 2025/04/21 | 5.110 | 5.240 | 4.990 | 5.130 | 368,275,809 | 1,884,651,452 |
| 2025/04/14 | 5.200 | 5.240 | 5.010 | 5.110 | 240,027,776 | 1,233,742,768 |
| 2025/04/07 | 5.270 | 5.330 | 4.390 | 5.130 | 533,706,728 | 2,684,544,841 |
| 2025/03/31 | 5.770 | 5.800 | 5.570 | 5.640 | 205,182,614 | 1,168,514,986 |
| 2025/03/24 | 6.030 | 6.050 | 5.680 | 5.880 | 335,243,929 | 1,981,291,620 |
| 2025/03/17 | 6.360 | 6.440 | 6.020 | 6.030 | 386,823,554 | 2,403,141,329 |
| 2025/03/10 | 6.430 | 6.690 | 6.150 | 6.370 | 677,482,286 | 4,342,661,453 |
| 2025/03/03 | 5.990 | 6.790 | 5.900 | 6.470 | 681,926,614 | 4,287,613,585 |
| 2025/02/24 | 6.740 | 6.790 | 5.970 | 5.990 | 849,835,552 | 5,415,577,055 |
| 2025/02/17 | 7.070 | 7.130 | 6.370 | 6.730 | 1,056,022,250 | 7,207,351,856 |
| 2025/02/10 | 6.840 | 7.230 | 6.640 | 7.070 | 1,548,469,291 | 10,754,119,225 |
| 2025/02/05 | 6.270 | 7.030 | 6.170 | 6.790 | 782,152,063 | 5,134,828,293 |
| 2025/01/27 | 6.320 | 6.380 | 6.070 | 6.110 | 164,198,143 | 1,021,312,449 |
| 2025/01/20 | 5.880 | 6.170 | 5.710 | 6.120 | 606,746,332 | 3,622,275,602 |
| 2025/01/13 | 5.230 | 6.070 | 5.130 | 5.780 | 636,357,810 | 3,533,376,740 |
| 2025/01/06 | 5.800 | 5.930 | 5.320 | 5.330 | 625,994,495 | 3,502,439,199 |
| 2024/12/30 | 6.150 | 6.320 | 5.390 | 5.890 | 591,949,039 | 3,514,697,419 |
| 2024/12/23 | 7.010 | 7.080 | 6.100 | 6.170 | 652,109,540 | 4,297,401,868 |
| 2024/12/16 | 6.990 | 7.120 | 6.350 | 7.090 | 986,385,704 | 6,793,731,536 |
| 2024/12/09 | 6.780 | 7.540 | 6.620 | 6.940 | 1,743,482,052 | 12,152,069,902 |
| 2024/12/02 | 6.300 | 6.860 | 6.000 | 6.760 | 1,453,340,348 | 9,417,645,455 |
| 2024/11/25 | 6.210 | 6.620 | 5.800 | 6.340 | 1,394,543,322 | 8,705,436,687 |
| 2024/11/18 | 5.910 | 6.570 | 5.340 | 6.100 | 1,405,283,982 | 8,403,598,212 |
| 2024/11/11 | 5.750 | 6.240 | 5.740 | 5.830 | 1,031,986,898 | 6,078,402,829 |
| 2024/11/04 | 5.310 | 6.040 | 5.310 | 5.790 | 771,621,915 | 4,330,727,997 |
| 2024/10/28 | 5.700 | 5.890 | 5.340 | 5.350 | 751,134,193 | 4,183,817,455 |
| 2024/10/21 | 5.620 | 6.300 | 5.450 | 5.720 | 1,031,812,390 | 5,956,137,021 |
| 2024/10/14 | 5.010 | 5.650 | 4.840 | 5.520 | 694,682,066 | 3,650,554,256 |
| 2024/10/07 | 5.010 | 6.580 | 4.850 | 4.990 | 1,168,136,240 | 6,258,289,905 |
| 2024/09/30 | 5.010 | 5.570 | 4.850 | 5.490 | 268,315,178 | 1,403,288,380 |
| 2024/09/23 | 3.980 | 4.760 | 3.970 | 4.710 | 603,743,612 | 2,629,303,430 |
| 2024/09/18 | 3.910 | 4.080 | 3.830 | 4.010 | 167,756,218 | 663,895,232 |
| 2024/09/09 | 4.070 | 4.120 | 3.910 | 3.910 | 359,081,560 | 1,437,223,943 |
| 2024/09/02 | 3.930 | 4.230 | 3.790 | 4.070 | 502,886,477 | 2,014,060,340 |
| 2024/08/26 | 3.680 | 4.060 | 3.550 | 3.970 | 361,450,911 | 1,378,935,225 |
| 2024/08/19 | 3.740 | 3.960 | 3.610 | 3.670 | 340,152,182 | 1,273,869,921 |
| 2024/08/12 | 3.620 | 3.810 | 3.550 | 3.760 | 209,744,318 | 772,907,811 |
| 2024/08/05 | 3.740 | 3.860 | 3.600 | 3.630 | 227,174,463 | 842,249,321 |
| 2024/07/29 | 3.620 | 3.900 | 3.560 | 3.760 | 350,415,397 | 1,300,041,122 |
| 2024/07/22 | 3.650 | 3.700 | 3.410 | 3.600 | 201,339,269 | 722,807,975 |
| 2024/07/15 | 3.750 | 3.980 | 3.570 | 3.660 | 432,825,717 | 1,618,768,181 |
| 2024/07/08 | 3.700 | 3.740 | 3.490 | 3.660 | 271,076,243 | 988,750,596 |