日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.990 | 6.190 | 5.710 | 5.730 | 58,879,002 | 347,680,506 |
| 2026/03/23 | 5.990 | 6.180 | 5.700 | 6.070 | 77,789,633 | 465,570,953 |
| 2026/03/16 | 6.460 | 6.640 | 6.090 | 6.110 | 71,032,451 | 449,280,252 |
| 2026/03/09 | 6.500 | 6.750 | 6.370 | 6.530 | 88,494,965 | 578,535,833 |
| 2026/03/02 | 6.980 | 7.010 | 6.270 | 6.580 | 126,721,767 | 850,303,056 |
| 2026/02/24 | 7.350 | 7.430 | 6.980 | 7.090 | 123,786,585 | 892,810,744 |
| 2026/02/09 | 7.200 | 8.190 | 7.200 | 7.340 | 370,335,157 | 2,771,032,812 |
| 2026/02/02 | 6.980 | 7.230 | 6.880 | 7.120 | 148,339,956 | 1,046,167,539 |
| 2026/01/26 | 7.680 | 7.680 | 6.870 | 7.050 | 213,761,834 | 1,564,736,624 |
| 2026/01/19 | 7.670 | 7.780 | 7.280 | 7.630 | 197,969,054 | 1,502,585,119 |
| 2026/01/12 | 8.050 | 8.960 | 7.620 | 7.720 | 482,588,633 | 3,902,935,569 |
| 2026/01/05 | 7.120 | 7.940 | 7.110 | 7.890 | 309,805,281 | 2,328,186,686 |
| 2025/12/29 | 7.080 | 7.240 | 6.950 | 7.100 | 122,795,489 | 870,927,005 |
| 2025/12/22 | 7.160 | 7.370 | 6.890 | 7.110 | 228,862,415 | 1,632,361,174 |
| 2025/12/15 | 7.430 | 7.720 | 6.880 | 7.270 | 301,893,651 | 2,211,370,993 |
| 2025/12/08 | 7.610 | 8.500 | 7.460 | 7.510 | 469,063,289 | 3,644,621,755 |
| 2025/12/01 | 7.570 | 8.300 | 7.210 | 7.670 | 499,843,134 | 3,842,544,092 |
| 2025/11/24 | 8.000 | 9.540 | 7.380 | 7.640 | 876,073,946 | 7,131,241,920 |
| 2025/11/17 | 6.950 | 8.570 | 6.920 | 7.770 | 589,693,494 | 4,453,660,113 |
| 2025/11/10 | 6.640 | 7.280 | 6.610 | 7.060 | 197,433,287 | 1,361,796,097 |
| 2025/11/03 | 6.570 | 6.890 | 6.530 | 6.630 | 143,863,207 | 957,409,642 |
| 2025/10/27 | 6.320 | 6.820 | 6.260 | 6.570 | 146,908,571 | 953,803,897 |
| 2025/10/20 | 6.150 | 6.340 | 6.110 | 6.290 | 53,343,751 | 331,931,490 |
| 2025/10/13 | 6.170 | 6.420 | 6.050 | 6.090 | 64,150,669 | 396,611,511 |
| 2025/10/09 | 6.490 | 6.510 | 6.400 | 6.450 | 28,854,568 | 186,472,645 |
| 2025/09/29 | 6.510 | 6.660 | 6.450 | 6.500 | 30,778,842 | 200,985,838 |
| 2025/09/22 | 6.770 | 6.920 | 6.390 | 6.540 | 116,911,268 | 778,044,488 |
| 2025/09/15 | 6.740 | 7.670 | 6.700 | 6.770 | 274,799,606 | 1,915,353,253 |
| 2025/09/08 | 6.710 | 6.880 | 6.580 | 6.780 | 126,048,100 | 849,249,073 |
| 2025/09/01 | 6.960 | 7.050 | 6.480 | 6.750 | 162,182,738 | 1,104,464,445 |
| 2025/08/25 | 7.640 | 8.070 | 6.900 | 6.960 | 357,779,471 | 2,644,884,739 |
| 2025/08/18 | 7.490 | 7.850 | 7.480 | 7.680 | 268,217,165 | 2,045,155,883 |
| 2025/08/11 | 7.320 | 7.550 | 7.220 | 7.480 | 206,618,138 | 1,527,424,585 |
| 2025/08/04 | 7.080 | 7.690 | 7.000 | 7.340 | 231,332,173 | 1,683,519,889 |
| 2025/07/28 | 7.160 | 7.350 | 7.020 | 7.170 | 193,204,172 | 1,386,239,934 |
| 2025/07/21 | 7.210 | 7.390 | 7.040 | 7.160 | 152,999,270 | 1,101,594,744 |
| 2025/07/14 | 7.460 | 7.550 | 7.150 | 7.230 | 207,493,948 | 1,524,561,782 |
| 2025/07/07 | 7.300 | 7.780 | 7.260 | 7.500 | 283,560,335 | 2,115,360,099 |
| 2025/06/30 | 7.310 | 7.800 | 7.310 | 7.400 | 377,345,361 | 2,813,109,666 |
| 2025/06/23 | 6.810 | 7.590 | 6.810 | 7.360 | 327,175,621 | 2,336,851,872 |
| 2025/06/16 | 7.120 | 7.840 | 6.970 | 7.000 | 516,511,254 | 3,735,667,644 |
| 2025/06/09 | 6.350 | 9.280 | 6.320 | 7.260 | 959,449,357 | 7,006,378,929 |
| 2025/06/03 | 6.110 | 6.580 | 6.050 | 6.340 | 194,730,635 | 1,220,961,081 |
| 2025/05/26 | 5.960 | 6.570 | 5.900 | 6.100 | 161,426,670 | 989,949,053 |
| 2025/05/19 | 6.100 | 6.290 | 5.920 | 5.920 | 118,033,981 | 714,990,839 |
| 2025/05/12 | 6.130 | 6.260 | 5.980 | 6.090 | 89,958,310 | 550,095,065 |
| 2025/05/06 | 5.920 | 6.280 | 5.920 | 6.110 | 119,402,724 | 723,282,000 |
| 2025/04/28 | 5.630 | 5.980 | 5.580 | 5.920 | 92,678,055 | 535,447,462 |
| 2025/04/21 | 5.380 | 5.970 | 5.320 | 5.690 | 137,675,656 | 769,606,917 |
| 2025/04/14 | 5.490 | 5.860 | 5.280 | 5.400 | 94,717,296 | 521,655,507 |
| 2025/04/07 | 5.580 | 5.610 | 4.530 | 5.390 | 162,441,527 | 857,285,158 |
| 2025/03/31 | 5.880 | 6.040 | 5.660 | 5.910 | 73,338,843 | 430,682,355 |
| 2025/03/24 | 6.310 | 6.330 | 5.890 | 5.920 | 107,875,215 | 659,387,251 |
| 2025/03/17 | 7.010 | 7.150 | 6.260 | 6.290 | 217,238,469 | 1,450,609,876 |
| 2025/03/10 | 6.400 | 6.940 | 6.200 | 6.900 | 266,569,417 | 1,762,023,846 |
| 2025/03/03 | 6.220 | 6.680 | 6.030 | 6.430 | 211,296,222 | 1,339,618,047 |
| 2025/02/24 | 6.660 | 7.060 | 6.140 | 6.210 | 324,831,077 | 2,117,086,544 |
| 2025/02/17 | 6.980 | 7.760 | 6.450 | 6.730 | 461,002,258 | 3,217,795,760 |
| 2025/02/10 | 6.380 | 7.540 | 6.350 | 7.150 | 521,574,167 | 3,575,390,914 |
| 2025/02/05 | 5.930 | 6.560 | 5.900 | 6.410 | 232,813,034 | 1,443,440,810 |
| 2025/01/27 | 6.230 | 6.300 | 5.810 | 5.810 | 48,814,800 | 294,719,355 |
| 2025/01/20 | 6.450 | 6.580 | 5.750 | 6.140 | 433,720,531 | 2,702,078,908 |
| 2025/01/13 | 5.060 | 7.100 | 4.990 | 6.830 | 655,278,084 | 3,928,392,113 |
| 2025/01/06 | 5.080 | 5.660 | 4.830 | 5.190 | 227,890,359 | 1,182,750,963 |
| 2024/12/30 | 5.920 | 6.010 | 5.020 | 5.050 | 177,025,958 | 973,642,769 |
| 2024/12/23 | 7.140 | 7.180 | 5.750 | 5.970 | 329,770,831 | 2,146,808,109 |
| 2024/12/16 | 8.900 | 8.930 | 7.110 | 7.270 | 613,364,613 | 4,939,118,546 |
| 2024/12/09 | 6.570 | 8.900 | 6.350 | 8.900 | 569,370,011 | 4,372,761,684 |
| 2024/12/02 | 6.470 | 6.870 | 6.120 | 6.620 | 425,512,948 | 2,774,344,420 |
| 2024/11/25 | 6.920 | 7.230 | 5.940 | 6.430 | 716,289,779 | 4,749,001,234 |
| 2024/11/18 | 5.650 | 6.850 | 5.020 | 6.850 | 291,267,325 | 1,774,546,177 |
| 2024/11/11 | 5.490 | 5.910 | 5.490 | 5.600 | 235,444,774 | 1,323,788,241 |
| 2024/11/04 | 4.890 | 5.760 | 4.890 | 5.570 | 219,983,017 | 1,160,960,372 |
| 2024/10/28 | 5.310 | 5.670 | 4.900 | 4.920 | 209,870,981 | 1,091,329,101 |
| 2024/10/21 | 5.150 | 6.080 | 5.150 | 5.360 | 314,604,918 | 1,709,877,729 |
| 2024/10/14 | 4.690 | 5.350 | 4.600 | 5.120 | 230,758,434 | 1,139,946,663 |
| 2024/10/08 | 6.100 | 6.170 | 4.530 | 4.630 | 279,364,486 | 1,496,695,233 |
| 2024/09/30 | 4.760 | 5.280 | 4.620 | 5.240 | 90,254,580 | 449,016,535 |
| 2024/09/23 | 3.860 | 4.640 | 3.800 | 4.540 | 217,419,016 | 915,334,057 |
| 2024/09/18 | 3.900 | 3.930 | 3.680 | 3.850 | 101,707,870 | 390,558,220 |
| 2024/09/09 | 4.000 | 4.180 | 3.930 | 3.950 | 160,134,943 | 642,941,796 |
| 2024/09/02 | 4.280 | 4.330 | 3.940 | 4.000 | 211,708,897 | 875,945,561 |
| 2024/08/26 | 4.060 | 4.430 | 3.870 | 4.240 | 368,913,352 | 1,530,990,410 |
| 2024/08/19 | 5.600 | 6.760 | 3.990 | 4.030 | 703,670,208 | 3,585,199,709 |
| 2024/08/12 | 3.860 | 6.150 | 3.710 | 5.980 | 537,161,352 | 2,645,519,658 |
| 2024/08/05 | 3.510 | 4.370 | 3.500 | 3.920 | 327,681,460 | 1,253,381,584 |
| 2024/07/29 | 3.490 | 3.650 | 3.370 | 3.530 | 49,837,855 | 174,930,871 |
| 2024/07/22 | 3.400 | 3.540 | 3.210 | 3.440 | 41,585,485 | 141,286,685 |
| 2024/07/15 | 3.460 | 3.530 | 3.320 | 3.420 | 34,869,958 | 119,691,130 |
| 2024/07/08 | 3.550 | 3.730 | 3.310 | 3.490 | 71,605,733 | 252,052,180 |