日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.680 | 6.920 | 6.290 | 6.330 | 70,188,409 | 460,085,020 |
| 2026/03/23 | 6.750 | 6.910 | 6.430 | 6.780 | 84,539,130 | 567,891,605 |
| 2026/03/16 | 7.390 | 7.680 | 6.900 | 6.930 | 83,603,129 | 604,032,607 |
| 2026/03/09 | 7.420 | 7.830 | 7.320 | 7.340 | 73,288,944 | 548,018,078 |
| 2026/03/02 | 7.850 | 7.980 | 7.300 | 7.630 | 101,031,059 | 776,928,843 |
| 2026/02/24 | 8.710 | 8.710 | 8.000 | 8.110 | 103,885,080 | 870,816,683 |
| 2026/02/09 | 9.000 | 10.470 | 8.550 | 8.580 | 393,611,543 | 3,601,545,618 |
| 2026/02/02 | 8.280 | 8.810 | 8.100 | 8.480 | 185,446,986 | 1,561,000,004 |
| 2026/01/26 | 9.690 | 9.720 | 8.300 | 8.680 | 303,712,529 | 2,763,024,732 |
| 2026/01/19 | 9.040 | 10.450 | 9.000 | 9.740 | 422,268,651 | 4,035,832,631 |
| 2026/01/12 | 9.020 | 11.360 | 8.770 | 8.980 | 717,339,868 | 6,838,042,291 |
| 2026/01/05 | 7.420 | 8.880 | 6.890 | 8.660 | 737,619,382 | 5,873,294,329 |
| 2025/12/29 | 7.190 | 8.350 | 6.420 | 7.490 | 546,065,129 | 4,020,404,512 |
| 2025/12/22 | 6.400 | 6.400 | 6.400 | 6.400 | 7,903,875 | 50,584,800 |
| 2025/12/15 | 5.430 | 5.480 | 5.320 | 5.330 | 15,634,300 | 84,268,877 |
| 2025/12/08 | 5.690 | 5.780 | 5.430 | 5.440 | 85,766,749 | 479,007,293 |
| 2025/12/01 | 6.000 | 6.140 | 5.500 | 5.660 | 77,083,752 | 449,012,855 |
| 2025/11/24 | 5.780 | 6.180 | 5.670 | 6.000 | 95,262,451 | 562,762,929 |
| 2025/11/17 | 6.190 | 6.320 | 5.680 | 5.710 | 92,864,878 | 554,867,646 |
| 2025/11/10 | 6.380 | 6.480 | 6.190 | 6.210 | 85,037,500 | 537,011,812 |
| 2025/11/03 | 6.250 | 6.600 | 6.250 | 6.360 | 136,010,799 | 865,708,735 |
| 2025/10/27 | 6.190 | 6.310 | 5.970 | 6.250 | 116,172,400 | 717,945,432 |
| 2025/10/20 | 6.200 | 6.400 | 6.080 | 6.160 | 135,725,300 | 842,854,113 |
| 2025/10/13 | 5.900 | 6.490 | 5.840 | 6.180 | 146,527,780 | 894,185,777 |
| 2025/10/09 | 6.590 | 6.590 | 5.970 | 6.220 | 85,877,203 | 544,676,160 |
| 2025/09/29 | 6.800 | 6.850 | 6.560 | 6.640 | 63,834,807 | 428,491,141 |
| 2025/09/22 | 6.560 | 6.990 | 6.440 | 6.820 | 220,900,032 | 1,480,582,464 |
| 2025/09/15 | 6.650 | 6.730 | 6.380 | 6.620 | 205,224,549 | 1,353,455,900 |
| 2025/09/08 | 6.230 | 6.720 | 6.210 | 6.640 | 286,667,196 | 1,849,003,414 |
| 2025/09/01 | 6.250 | 6.480 | 5.950 | 6.230 | 208,824,542 | 1,300,454,835 |
| 2025/08/25 | 6.520 | 6.630 | 6.130 | 6.250 | 243,117,952 | 1,551,700,328 |
| 2025/08/18 | 6.570 | 7.360 | 6.460 | 6.530 | 488,020,615 | 3,284,378,738 |
| 2025/08/11 | 6.110 | 6.490 | 6.060 | 6.130 | 193,142,243 | 1,196,999,050 |
| 2025/08/04 | 6.180 | 6.240 | 6.010 | 6.100 | 154,447,119 | 947,146,957 |
| 2025/07/28 | 6.370 | 6.730 | 6.150 | 6.240 | 261,071,210 | 1,663,676,285 |
| 2025/07/21 | 6.150 | 6.540 | 6.000 | 6.390 | 258,422,598 | 1,620,309,689 |
| 2025/07/14 | 5.980 | 6.390 | 5.740 | 6.240 | 301,178,008 | 1,833,421,123 |
| 2025/07/07 | 5.550 | 6.240 | 5.420 | 6.030 | 384,984,203 | 2,236,758,219 |
| 2025/06/30 | 5.570 | 5.970 | 5.540 | 5.600 | 305,417,279 | 1,731,715,971 |
| 2025/06/23 | 6.110 | 6.490 | 5.520 | 5.620 | 690,745,838 | 4,099,576,548 |
| 2025/06/16 | 5.050 | 6.390 | 5.000 | 5.830 | 454,301,309 | 2,529,322,537 |
| 2025/06/09 | 4.950 | 5.340 | 4.940 | 5.040 | 169,723,056 | 860,071,586 |
| 2025/06/03 | 4.750 | 5.090 | 4.750 | 4.960 | 90,825,484 | 443,909,553 |
| 2025/05/26 | 4.610 | 4.930 | 4.550 | 4.780 | 100,971,102 | 476,331,173 |
| 2025/05/19 | 4.700 | 4.910 | 4.570 | 4.570 | 98,842,826 | 463,325,746 |
| 2025/05/12 | 4.760 | 4.860 | 4.670 | 4.700 | 71,061,465 | 337,364,305 |
| 2025/05/06 | 4.770 | 4.890 | 4.600 | 4.730 | 93,318,500 | 443,029,578 |
| 2025/04/28 | 4.550 | 4.820 | 4.460 | 4.760 | 68,568,279 | 318,671,076 |
| 2025/04/21 | 4.530 | 4.700 | 4.450 | 4.590 | 101,466,600 | 463,448,695 |
| 2025/04/14 | 4.720 | 4.840 | 4.470 | 4.540 | 117,863,294 | 547,180,342 |
| 2025/04/07 | 4.770 | 4.910 | 4.050 | 4.640 | 271,556,795 | 1,247,124,581 |
| 2025/03/31 | 5.200 | 5.700 | 4.850 | 5.160 | 305,757,418 | 1,598,346,902 |
| 2025/03/24 | 4.860 | 5.750 | 4.630 | 5.360 | 199,438,483 | 1,027,108,187 |
| 2025/03/17 | 5.220 | 5.270 | 4.820 | 4.840 | 101,963,679 | 513,642,032 |
| 2025/03/10 | 5.100 | 5.260 | 4.970 | 5.210 | 110,740,337 | 568,651,630 |
| 2025/03/03 | 4.990 | 5.280 | 4.920 | 5.110 | 110,340,153 | 559,976,276 |
| 2025/02/24 | 5.320 | 5.470 | 4.970 | 5.000 | 154,769,930 | 803,255,936 |
| 2025/02/17 | 5.680 | 5.750 | 5.150 | 5.340 | 191,108,420 | 1,047,274,141 |
| 2025/02/10 | 5.230 | 6.090 | 5.210 | 5.680 | 294,910,605 | 1,637,491,134 |
| 2025/02/05 | 4.970 | 5.240 | 4.950 | 5.190 | 97,860,660 | 497,866,107 |
| 2025/01/27 | 5.080 | 5.150 | 4.870 | 4.870 | 29,063,146 | 145,097,756 |
| 2025/01/20 | 5.010 | 5.140 | 4.830 | 5.050 | 122,488,072 | 613,359,020 |
| 2025/01/13 | 4.510 | 5.280 | 4.400 | 5.010 | 153,058,649 | 734,681,515 |
| 2025/01/06 | 4.680 | 4.960 | 4.490 | 4.600 | 114,141,622 | 534,468,145 |
| 2024/12/30 | 5.340 | 5.370 | 4.660 | 4.700 | 100,566,660 | 504,593,216 |
| 2024/12/23 | 6.150 | 6.160 | 5.150 | 5.400 | 184,342,677 | 1,053,518,399 |
| 2024/12/16 | 6.730 | 7.460 | 5.900 | 6.220 | 372,226,003 | 2,448,316,534 |
| 2024/12/09 | 6.490 | 6.950 | 6.220 | 6.600 | 352,532,510 | 2,314,375,928 |
| 2024/12/02 | 6.190 | 6.610 | 5.960 | 6.530 | 373,290,034 | 2,360,126,239 |
| 2024/11/25 | 5.560 | 6.980 | 5.310 | 6.220 | 691,548,948 | 4,161,395,794 |
| 2024/11/18 | 5.440 | 5.950 | 5.040 | 5.530 | 220,416,575 | 1,210,086,996 |
| 2024/11/11 | 5.620 | 5.910 | 5.400 | 5.430 | 221,919,584 | 1,240,530,474 |
| 2024/11/04 | 4.930 | 6.210 | 4.880 | 5.680 | 228,702,765 | 1,240,712,500 |
| 2024/10/28 | 5.190 | 5.680 | 4.930 | 4.940 | 183,640,032 | 952,173,565 |
| 2024/10/21 | 5.030 | 5.680 | 5.010 | 5.240 | 196,673,073 | 1,030,566,902 |
| 2024/10/14 | 4.690 | 5.130 | 4.570 | 5.030 | 153,461,730 | 745,056,699 |
| 2024/10/08 | 6.100 | 6.130 | 4.580 | 4.660 | 207,539,918 | 1,113,970,509 |
| 2024/09/30 | 4.720 | 5.280 | 4.680 | 5.210 | 62,469,807 | 310,631,115 |
| 2024/09/23 | 3.990 | 4.640 | 3.950 | 4.570 | 110,478,859 | 473,678,107 |
| 2024/09/18 | 3.860 | 4.070 | 3.760 | 3.990 | 40,652,000 | 159,355,840 |
| 2024/09/09 | 3.980 | 4.040 | 3.880 | 3.890 | 51,441,756 | 203,066,331 |
| 2024/09/02 | 4.140 | 4.160 | 3.920 | 3.990 | 69,930,558 | 283,393,586 |
| 2024/08/26 | 3.930 | 4.190 | 3.760 | 4.150 | 74,472,700 | 298,449,345 |
| 2024/08/19 | 4.270 | 4.450 | 3.880 | 3.930 | 127,520,991 | 526,980,495 |
| 2024/08/12 | 4.100 | 4.350 | 3.970 | 4.270 | 86,748,500 | 361,958,116 |
| 2024/08/05 | 4.060 | 4.320 | 4.050 | 4.090 | 99,054,993 | 409,097,121 |
| 2024/07/29 | 3.980 | 4.260 | 3.880 | 4.120 | 81,888,884 | 332,468,869 |
| 2024/07/22 | 3.980 | 4.070 | 3.730 | 3.960 | 78,668,158 | 309,559,201 |
| 2024/07/15 | 4.080 | 4.400 | 3.850 | 3.990 | 100,120,960 | 408,493,516 |
| 2024/07/08 | 4.180 | 4.200 | 3.930 | 4.070 | 64,515,553 | 264,191,189 |