日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.210 | 6.730 | 6.050 | 6.400 | 248,850,784 | 1,579,580,351 |
| 2026/03/23 | 6.330 | 6.500 | 5.940 | 6.330 | 290,904,925 | 1,825,428,404 |
| 2026/03/16 | 7.100 | 7.450 | 6.520 | 6.520 | 403,703,673 | 2,784,546,084 |
| 2026/03/09 | 6.860 | 8.280 | 6.810 | 7.100 | 985,091,897 | 7,154,229,901 |
| 2026/03/02 | 7.100 | 7.170 | 6.490 | 6.810 | 303,029,124 | 2,088,628,237 |
| 2026/02/24 | 7.150 | 7.280 | 6.770 | 7.230 | 262,635,318 | 1,866,680,522 |
| 2026/02/09 | 6.400 | 7.130 | 6.320 | 7.040 | 347,535,905 | 2,336,310,121 |
| 2026/02/02 | 6.300 | 6.760 | 6.010 | 6.290 | 285,667,634 | 1,811,132,799 |
| 2026/01/26 | 7.130 | 7.160 | 6.630 | 6.690 | 323,414,796 | 2,232,370,629 |
| 2026/01/19 | 6.700 | 7.240 | 6.560 | 7.090 | 379,598,771 | 2,618,282,522 |
| 2026/01/12 | 6.700 | 7.350 | 6.640 | 6.750 | 573,118,553 | 3,931,593,273 |
| 2026/01/05 | 6.120 | 6.700 | 6.070 | 6.630 | 494,064,812 | 3,152,133,500 |
| 2025/12/29 | 6.030 | 6.230 | 6.020 | 6.130 | 135,939,260 | 829,569,334 |
| 2025/12/22 | 5.840 | 6.130 | 5.830 | 6.060 | 175,608,498 | 1,047,504,690 |
| 2025/12/15 | 5.850 | 5.980 | 5.750 | 5.840 | 138,942,664 | 813,509,297 |
| 2025/12/08 | 6.050 | 6.240 | 5.880 | 5.880 | 251,567,211 | 1,512,547,856 |
| 2025/12/01 | 5.900 | 6.100 | 5.770 | 6.000 | 198,594,758 | 1,180,149,349 |
| 2025/11/24 | 5.710 | 6.060 | 5.640 | 5.940 | 206,698,222 | 1,206,600,870 |
| 2025/11/17 | 5.930 | 6.180 | 5.680 | 5.690 | 258,285,063 | 1,516,133,319 |
| 2025/11/10 | 5.940 | 6.050 | 5.780 | 5.930 | 170,486,731 | 1,010,133,881 |
| 2025/11/03 | 6.190 | 6.280 | 5.940 | 5.940 | 236,991,716 | 1,442,687,071 |
| 2025/10/27 | 5.910 | 6.410 | 5.600 | 6.240 | 373,683,240 | 2,257,046,769 |
| 2025/10/20 | 5.700 | 6.040 | 5.630 | 5.910 | 184,428,906 | 1,073,376,232 |
| 2025/10/13 | 5.660 | 5.890 | 5.500 | 5.540 | 153,636,807 | 867,663,867 |
| 2025/10/09 | 5.920 | 6.050 | 5.810 | 5.820 | 80,325,668 | 473,921,441 |
| 2025/09/29 | 5.860 | 5.960 | 5.760 | 5.920 | 61,413,843 | 360,806,327 |
| 2025/09/22 | 6.150 | 6.190 | 5.800 | 5.860 | 196,614,477 | 1,179,686,862 |
| 2025/09/15 | 6.480 | 6.520 | 6.140 | 6.150 | 298,983,362 | 1,890,322,306 |
| 2025/09/08 | 6.280 | 6.430 | 6.060 | 6.360 | 268,997,476 | 1,689,976,642 |
| 2025/09/01 | 6.600 | 6.850 | 5.960 | 6.370 | 448,805,913 | 2,892,554,109 |
| 2025/08/25 | 7.140 | 7.370 | 6.480 | 6.670 | 962,436,665 | 6,655,249,538 |
| 2025/08/18 | 6.460 | 7.570 | 6.180 | 7.260 | 1,458,111,925 | 10,013,583,644 |
| 2025/08/11 | 5.480 | 6.800 | 5.460 | 6.440 | 618,298,692 | 3,737,615,593 |
| 2025/08/04 | 5.410 | 5.620 | 5.380 | 5.480 | 214,620,220 | 1,174,509,153 |
| 2025/07/28 | 5.480 | 5.480 | 5.330 | 5.460 | 163,771,709 | 890,508,667 |
| 2025/07/21 | 5.530 | 5.540 | 5.360 | 5.440 | 165,850,725 | 906,788,838 |
| 2025/07/14 | 5.560 | 5.720 | 5.430 | 5.540 | 261,709,699 | 1,455,760,200 |
| 2025/07/07 | 5.390 | 5.600 | 5.380 | 5.580 | 249,755,377 | 1,370,532,631 |
| 2025/06/30 | 5.550 | 5.740 | 5.370 | 5.430 | 330,459,215 | 1,824,961,014 |
| 2025/06/23 | 5.030 | 5.740 | 5.010 | 5.500 | 550,739,621 | 2,929,934,783 |
| 2025/06/16 | 5.060 | 6.180 | 5.060 | 5.120 | 509,653,860 | 2,729,196,420 |
| 2025/06/09 | 5.390 | 5.470 | 5.060 | 5.080 | 206,600,982 | 1,084,655,155 |
| 2025/06/03 | 5.020 | 5.610 | 5.010 | 5.440 | 354,050,927 | 1,865,848,385 |
| 2025/05/26 | 4.720 | 5.060 | 4.720 | 4.910 | 118,206,102 | 573,595,109 |
| 2025/05/19 | 4.910 | 5.000 | 4.720 | 4.720 | 110,390,653 | 534,014,783 |
| 2025/05/12 | 4.960 | 5.230 | 4.890 | 4.930 | 233,074,689 | 1,165,956,131 |
| 2025/05/06 | 4.650 | 5.060 | 4.650 | 4.920 | 171,017,262 | 824,303,202 |
| 2025/04/28 | 4.550 | 4.750 | 4.350 | 4.620 | 84,131,600 | 384,271,083 |
| 2025/04/21 | 4.490 | 4.790 | 4.450 | 4.550 | 152,241,084 | 695,741,753 |
| 2025/04/14 | 4.770 | 4.810 | 4.460 | 4.510 | 113,980,486 | 528,584,503 |
| 2025/04/07 | 4.770 | 4.810 | 3.970 | 4.660 | 282,231,049 | 1,284,856,850 |
| 2025/03/31 | 5.130 | 5.220 | 5.010 | 5.050 | 93,112,592 | 475,107,000 |
| 2025/03/24 | 5.590 | 5.620 | 5.180 | 5.180 | 154,332,113 | 832,235,919 |
| 2025/03/17 | 5.990 | 6.080 | 5.550 | 5.580 | 179,021,586 | 1,038,325,198 |
| 2025/03/10 | 6.160 | 6.180 | 5.790 | 5.980 | 218,727,982 | 1,318,382,911 |
| 2025/03/03 | 5.730 | 6.300 | 5.600 | 6.190 | 376,321,909 | 2,240,996,968 |
| 2025/02/24 | 6.580 | 6.750 | 5.640 | 5.680 | 431,165,294 | 2,657,056,124 |
| 2025/02/17 | 7.060 | 7.150 | 6.250 | 6.580 | 543,368,164 | 3,673,168,788 |
| 2025/02/10 | 6.450 | 7.080 | 6.370 | 6.820 | 817,887,833 | 5,463,490,724 |
| 2025/02/05 | 5.460 | 6.790 | 5.410 | 6.370 | 595,748,273 | 3,578,957,750 |
| 2025/01/27 | 5.320 | 5.350 | 5.000 | 5.000 | 43,613,400 | 225,372,244 |
| 2025/01/20 | 5.180 | 5.300 | 4.780 | 5.100 | 185,591,817 | 944,662,348 |
| 2025/01/13 | 4.680 | 5.330 | 4.550 | 5.110 | 192,198,619 | 945,136,708 |
| 2025/01/06 | 4.770 | 5.010 | 4.590 | 4.750 | 179,741,397 | 859,163,877 |
| 2024/12/30 | 5.630 | 5.660 | 4.750 | 4.780 | 169,729,274 | 883,440,871 |
| 2024/12/23 | 6.420 | 6.440 | 5.480 | 5.620 | 271,139,968 | 1,624,128,408 |
| 2024/12/16 | 6.810 | 6.890 | 6.120 | 6.440 | 355,647,905 | 2,334,828,496 |
| 2024/12/09 | 7.070 | 7.180 | 6.690 | 6.820 | 801,362,380 | 5,561,454,917 |
| 2024/12/02 | 6.050 | 7.580 | 6.010 | 7.400 | 638,884,058 | 4,318,856,232 |
| 2024/11/25 | 6.010 | 6.150 | 5.600 | 6.060 | 240,623,268 | 1,432,911,560 |
| 2024/11/18 | 6.320 | 6.350 | 5.600 | 5.920 | 382,013,595 | 2,310,227,215 |
| 2024/11/11 | 6.360 | 6.880 | 6.180 | 6.230 | 455,315,361 | 2,919,709,752 |
| 2024/11/04 | 5.750 | 6.660 | 5.730 | 6.410 | 424,841,398 | 2,607,464,080 |
| 2024/10/28 | 5.930 | 6.580 | 5.740 | 5.750 | 530,066,888 | 3,180,401,328 |
| 2024/10/21 | 6.200 | 7.000 | 5.920 | 5.990 | 608,770,608 | 3,821,557,491 |
| 2024/10/14 | 5.450 | 6.470 | 5.140 | 6.170 | 755,319,948 | 4,386,520,598 |
| 2024/10/08 | 5.950 | 6.880 | 5.260 | 5.390 | 650,541,195 | 3,818,676,814 |
| 2024/09/30 | 4.470 | 5.020 | 4.470 | 4.960 | 106,054,282 | 501,636,753 |
| 2024/09/23 | 3.830 | 4.370 | 3.760 | 4.280 | 244,358,295 | 992,094,677 |
| 2024/09/18 | 3.410 | 3.760 | 3.360 | 3.700 | 97,668,875 | 347,457,022 |
| 2024/09/09 | 3.400 | 3.550 | 3.340 | 3.430 | 79,965,703 | 274,282,361 |
| 2024/09/02 | 3.550 | 3.580 | 3.360 | 3.440 | 101,559,446 | 353,680,770 |
| 2024/08/26 | 3.910 | 3.960 | 3.360 | 3.570 | 150,056,218 | 555,208,006 |
| 2024/08/19 | 3.930 | 4.030 | 3.800 | 3.930 | 77,396,618 | 303,588,234 |
| 2024/08/12 | 3.800 | 3.960 | 3.720 | 3.940 | 58,141,359 | 224,134,938 |
| 2024/08/05 | 3.910 | 3.970 | 3.770 | 3.800 | 59,802,200 | 230,985,997 |
| 2024/07/29 | 3.810 | 4.070 | 3.800 | 3.930 | 82,326,781 | 321,280,262 |
| 2024/07/22 | 3.910 | 3.980 | 3.680 | 3.830 | 93,422,385 | 359,676,182 |
| 2024/07/15 | 3.810 | 3.830 | 3.600 | 3.740 | 51,891,559 | 194,333,888 |
| 2024/07/08 | 3.810 | 3.890 | 3.590 | 3.820 | 72,332,647 | 273,236,574 |