日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.440 | 5.560 | 5.050 | 5.060 | 65,735,207 | 346,917,554 |
| 2026/03/23 | 5.610 | 5.680 | 5.290 | 5.510 | 82,654,152 | 456,457,554 |
| 2026/03/16 | 6.480 | 6.700 | 5.730 | 5.740 | 140,410,120 | 865,277,364 |
| 2026/03/09 | 6.530 | 6.740 | 6.380 | 6.530 | 154,265,542 | 1,009,667,972 |
| 2026/03/02 | 6.370 | 6.830 | 6.130 | 6.600 | 245,519,305 | 1,591,578,894 |
| 2026/02/24 | 6.210 | 6.390 | 6.210 | 6.370 | 43,575,809 | 274,309,717 |
| 2026/02/09 | 6.200 | 6.370 | 6.190 | 6.200 | 50,895,769 | 317,589,598 |
| 2026/02/02 | 6.130 | 6.270 | 6.070 | 6.190 | 56,289,192 | 347,022,868 |
| 2026/01/26 | 6.720 | 6.740 | 6.140 | 6.180 | 92,890,561 | 598,679,665 |
| 2026/01/19 | 6.380 | 6.720 | 6.380 | 6.700 | 92,082,271 | 602,678,463 |
| 2026/01/12 | 6.510 | 6.740 | 6.390 | 6.400 | 133,769,306 | 870,838,182 |
| 2026/01/05 | 6.310 | 6.520 | 6.240 | 6.520 | 97,139,744 | 621,451,512 |
| 2025/12/29 | 6.420 | 6.450 | 6.130 | 6.310 | 46,800,725 | 296,131,587 |
| 2025/12/22 | 6.610 | 6.650 | 6.310 | 6.460 | 104,439,566 | 679,640,475 |
| 2025/12/15 | 7.320 | 7.390 | 6.280 | 6.620 | 174,635,010 | 1,205,418,156 |
| 2025/12/08 | 7.130 | 7.760 | 7.090 | 7.470 | 266,719,100 | 1,963,719,373 |
| 2025/12/01 | 6.970 | 7.570 | 6.900 | 7.160 | 236,365,110 | 1,690,010,536 |
| 2025/11/24 | 7.120 | 7.570 | 6.880 | 7.020 | 296,082,315 | 2,116,248,346 |
| 2025/11/17 | 6.940 | 7.250 | 6.700 | 7.030 | 257,822,032 | 1,799,597,783 |
| 2025/11/10 | 6.470 | 6.950 | 6.380 | 6.780 | 179,224,526 | 1,190,946,975 |
| 2025/11/03 | 6.440 | 6.640 | 6.420 | 6.470 | 90,701,140 | 588,877,151 |
| 2025/10/27 | 6.740 | 6.780 | 6.360 | 6.430 | 121,828,523 | 801,327,110 |
| 2025/10/20 | 6.370 | 6.800 | 6.340 | 6.740 | 143,770,907 | 943,496,577 |
| 2025/10/13 | 6.310 | 6.720 | 6.210 | 6.300 | 143,884,773 | 918,704,275 |
| 2025/10/09 | 6.500 | 6.640 | 6.370 | 6.570 | 58,594,530 | 382,036,335 |
| 2025/09/29 | 6.580 | 6.630 | 6.430 | 6.440 | 61,462,440 | 400,735,108 |
| 2025/09/22 | 6.710 | 7.890 | 6.530 | 6.570 | 411,187,842 | 2,847,475,805 |
| 2025/09/15 | 6.270 | 7.200 | 6.210 | 6.650 | 287,751,426 | 1,894,123,761 |
| 2025/09/08 | 6.250 | 6.380 | 6.130 | 6.260 | 58,736,146 | 367,394,593 |
| 2025/09/01 | 6.250 | 6.390 | 6.040 | 6.270 | 88,855,260 | 554,234,684 |
| 2025/08/25 | 6.630 | 6.650 | 6.090 | 6.250 | 121,548,766 | 778,519,846 |
| 2025/08/18 | 6.520 | 6.750 | 6.510 | 6.620 | 126,976,886 | 838,047,447 |
| 2025/08/11 | 6.800 | 6.800 | 6.410 | 6.520 | 140,759,827 | 933,589,552 |
| 2025/08/04 | 6.620 | 7.200 | 6.530 | 6.750 | 326,570,446 | 2,212,514,771 |
| 2025/07/28 | 6.330 | 7.460 | 6.100 | 6.710 | 248,224,020 | 1,650,689,733 |
| 2025/07/21 | 6.180 | 6.390 | 6.070 | 6.330 | 120,982,937 | 755,235,984 |
| 2025/07/14 | 6.150 | 6.240 | 6.000 | 6.180 | 97,160,406 | 596,807,793 |
| 2025/07/07 | 6.000 | 6.240 | 5.940 | 6.160 | 86,683,263 | 527,467,655 |
| 2025/06/30 | 6.210 | 6.410 | 5.990 | 6.000 | 121,094,340 | 745,032,926 |
| 2025/06/23 | 5.940 | 6.220 | 5.810 | 6.210 | 130,635,943 | 789,694,275 |
| 2025/06/16 | 6.010 | 6.140 | 5.650 | 5.710 | 98,525,134 | 579,081,475 |
| 2025/06/09 | 6.120 | 6.450 | 6.020 | 6.040 | 189,356,309 | 1,165,961,472 |
| 2025/06/03 | 5.970 | 6.480 | 5.970 | 6.110 | 154,779,307 | 949,184,100 |
| 2025/05/26 | 5.880 | 6.380 | 5.860 | 6.060 | 172,559,720 | 1,043,123,507 |
| 2025/05/19 | 6.370 | 6.490 | 5.870 | 5.890 | 195,097,800 | 1,200,826,959 |
| 2025/05/12 | 6.100 | 6.990 | 6.000 | 6.320 | 391,544,185 | 2,487,284,435 |
| 2025/05/06 | 5.680 | 6.280 | 5.680 | 6.000 | 177,399,967 | 1,048,433,804 |
| 2025/04/28 | 6.200 | 6.230 | 5.610 | 5.640 | 149,549,718 | 885,334,330 |
| 2025/04/21 | 5.750 | 7.490 | 5.700 | 6.250 | 444,434,043 | 2,798,823,385 |
| 2025/04/14 | 6.000 | 6.910 | 5.800 | 5.800 | 481,975,826 | 2,953,306,873 |
| 2025/04/07 | 5.490 | 6.920 | 4.720 | 6.050 | 427,727,156 | 2,478,678,869 |
| 2025/03/31 | 5.200 | 5.850 | 5.050 | 5.730 | 88,935,640 | 485,366,255 |
| 2025/03/24 | 5.570 | 5.630 | 5.200 | 5.280 | 66,661,511 | 361,305,389 |
| 2025/03/17 | 5.650 | 5.820 | 5.540 | 5.580 | 92,740,739 | 523,753,323 |
| 2025/03/10 | 5.430 | 5.740 | 5.260 | 5.660 | 115,425,589 | 637,437,815 |
| 2025/03/03 | 5.360 | 5.510 | 5.260 | 5.390 | 70,577,099 | 379,704,792 |
| 2025/02/24 | 5.450 | 5.650 | 5.300 | 5.330 | 86,558,031 | 470,226,503 |
| 2025/02/17 | 5.620 | 5.740 | 5.350 | 5.500 | 82,411,994 | 457,592,596 |
| 2025/02/10 | 5.400 | 5.620 | 5.400 | 5.550 | 72,331,420 | 397,280,324 |
| 2025/02/05 | 5.100 | 5.480 | 5.100 | 5.410 | 38,167,024 | 201,235,634 |
| 2025/01/27 | 5.260 | 5.310 | 5.090 | 5.090 | 11,803,880 | 61,232,627 |
| 2025/01/20 | 5.300 | 5.360 | 5.020 | 5.180 | 61,173,644 | 319,020,553 |
| 2025/01/13 | 4.900 | 5.390 | 4.750 | 5.250 | 58,329,180 | 295,874,765 |
| 2025/01/06 | 5.050 | 5.250 | 4.860 | 4.960 | 65,462,047 | 329,274,096 |
| 2024/12/30 | 5.700 | 5.700 | 5.080 | 5.080 | 67,269,882 | 362,584,663 |
| 2024/12/23 | 6.180 | 6.250 | 5.360 | 5.700 | 107,162,244 | 629,310,277 |
| 2024/12/16 | 6.650 | 6.720 | 5.970 | 6.230 | 118,885,200 | 759,973,641 |
| 2024/12/09 | 6.560 | 6.960 | 6.360 | 6.700 | 194,098,445 | 1,289,784,167 |
| 2024/12/02 | 6.550 | 7.490 | 6.390 | 6.570 | 285,737,110 | 1,928,725,492 |
| 2024/11/25 | 5.900 | 6.950 | 5.740 | 6.640 | 316,604,319 | 1,996,981,742 |
| 2024/11/18 | 6.160 | 6.300 | 5.680 | 5.890 | 127,878,712 | 768,231,362 |
| 2024/11/11 | 6.450 | 6.630 | 6.090 | 6.100 | 189,312,220 | 1,195,979,949 |
| 2024/11/04 | 5.580 | 7.190 | 5.550 | 6.560 | 304,219,906 | 1,892,247,815 |
| 2024/10/28 | 5.910 | 6.210 | 5.540 | 5.580 | 161,112,862 | 936,065,728 |
| 2024/10/21 | 6.100 | 6.190 | 5.720 | 6.000 | 205,092,495 | 1,231,067,701 |
| 2024/10/14 | 5.310 | 5.980 | 5.300 | 5.850 | 174,520,394 | 979,059,410 |
| 2024/10/08 | 6.660 | 6.660 | 5.220 | 5.280 | 196,055,379 | 1,167,509,781 |
| 2024/09/30 | 5.000 | 5.630 | 4.940 | 5.560 | 58,310,903 | 308,027,345 |
| 2024/09/23 | 4.360 | 4.940 | 4.300 | 4.860 | 75,602,324 | 348,904,725 |
| 2024/09/18 | 4.300 | 4.410 | 4.160 | 4.350 | 19,983,380 | 86,028,450 |
| 2024/09/09 | 4.460 | 4.530 | 4.300 | 4.300 | 32,237,654 | 141,765,083 |
| 2024/09/02 | 4.480 | 4.650 | 4.400 | 4.500 | 47,507,264 | 214,138,992 |
| 2024/08/26 | 4.420 | 4.560 | 4.250 | 4.490 | 43,044,425 | 190,686,802 |
| 2024/08/19 | 4.610 | 4.660 | 4.340 | 4.410 | 37,397,378 | 168,475,187 |
| 2024/08/12 | 4.550 | 4.710 | 4.450 | 4.610 | 52,053,998 | 238,407,310 |
| 2024/08/05 | 4.780 | 4.880 | 4.480 | 4.550 | 75,871,369 | 354,508,971 |
| 2024/07/29 | 4.910 | 5.140 | 4.800 | 4.810 | 146,370,476 | 719,410,889 |
| 2024/07/22 | 4.600 | 5.090 | 4.570 | 4.960 | 183,009,216 | 879,359,282 |
| 2024/07/15 | 4.580 | 4.850 | 4.350 | 4.640 | 77,361,940 | 356,251,733 |
| 2024/07/08 | 4.520 | 4.620 | 4.300 | 4.540 | 53,366,180 | 239,880,979 |