日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.640 | 5.840 | 5.390 | 5.410 | 34,864,520 | 194,195,376 |
| 2026/03/23 | 5.600 | 5.860 | 5.400 | 5.740 | 50,180,392 | 283,519,214 |
| 2026/03/16 | 6.190 | 6.290 | 5.780 | 5.790 | 40,592,016 | 244,059,496 |
| 2026/03/09 | 6.140 | 6.470 | 6.120 | 6.190 | 37,191,958 | 231,705,898 |
| 2026/03/02 | 6.640 | 6.660 | 6.050 | 6.260 | 55,241,550 | 353,684,023 |
| 2026/02/24 | 6.660 | 6.750 | 6.600 | 6.730 | 31,969,943 | 213,719,068 |
| 2026/02/09 | 6.710 | 6.850 | 6.600 | 6.610 | 45,295,692 | 303,141,418 |
| 2026/02/02 | 6.600 | 6.800 | 6.450 | 6.690 | 50,568,797 | 335,523,968 |
| 2026/01/26 | 7.290 | 7.330 | 6.630 | 6.680 | 71,230,658 | 497,368,069 |
| 2026/01/19 | 7.200 | 7.370 | 7.020 | 7.290 | 68,950,981 | 497,826,082 |
| 2026/01/12 | 8.010 | 8.200 | 7.180 | 7.220 | 158,881,932 | 1,215,843,984 |
| 2026/01/05 | 6.850 | 7.380 | 6.770 | 7.270 | 106,590,966 | 753,331,652 |
| 2025/12/29 | 7.250 | 7.440 | 6.760 | 6.810 | 65,563,106 | 463,203,343 |
| 2025/12/22 | 6.600 | 7.230 | 6.470 | 7.120 | 120,562,200 | 826,453,881 |
| 2025/12/15 | 6.760 | 6.840 | 6.340 | 6.590 | 74,623,537 | 494,940,609 |
| 2025/12/08 | 6.660 | 6.900 | 6.600 | 6.800 | 71,000,191 | 478,541,287 |
| 2025/12/01 | 6.630 | 6.900 | 6.420 | 6.660 | 68,836,564 | 457,935,242 |
| 2025/11/24 | 6.440 | 6.760 | 6.390 | 6.630 | 59,863,695 | 392,406,520 |
| 2025/11/17 | 6.500 | 6.900 | 6.420 | 6.450 | 77,496,476 | 508,958,106 |
| 2025/11/10 | 6.660 | 6.680 | 6.330 | 6.510 | 55,128,570 | 360,816,490 |
| 2025/11/03 | 6.600 | 6.910 | 6.600 | 6.650 | 61,569,085 | 411,897,178 |
| 2025/10/27 | 6.970 | 7.070 | 6.480 | 6.620 | 75,444,383 | 511,890,138 |
| 2025/10/20 | 6.650 | 7.090 | 6.620 | 6.770 | 82,302,881 | 558,219,290 |
| 2025/10/13 | 6.200 | 6.830 | 6.190 | 6.640 | 113,574,683 | 734,260,325 |
| 2025/10/09 | 6.380 | 6.640 | 6.190 | 6.350 | 59,715,767 | 381,583,751 |
| 2025/09/29 | 5.830 | 6.410 | 5.660 | 6.380 | 66,779,445 | 405,351,231 |
| 2025/09/22 | 6.290 | 6.300 | 5.510 | 5.800 | 202,093,970 | 1,207,511,470 |
| 2025/09/15 | 8.260 | 8.490 | 7.860 | 7.860 | 135,934,549 | 1,103,448,701 |
| 2025/09/08 | 8.360 | 8.550 | 8.140 | 8.360 | 134,657,513 | 1,124,726,877 |
| 2025/09/01 | 9.490 | 9.650 | 7.960 | 8.370 | 230,470,215 | 2,043,694,631 |
| 2025/08/25 | 8.780 | 10.290 | 8.690 | 9.360 | 465,990,987 | 4,324,396,359 |
| 2025/08/18 | 8.370 | 8.850 | 8.350 | 8.750 | 212,379,147 | 1,822,213,081 |
| 2025/08/11 | 8.420 | 8.890 | 8.100 | 8.350 | 204,620,176 | 1,726,994,285 |
| 2025/08/04 | 8.170 | 8.850 | 8.070 | 8.430 | 235,608,575 | 1,974,399,858 |
| 2025/07/28 | 8.220 | 8.450 | 7.920 | 8.250 | 205,500,750 | 1,687,161,157 |
| 2025/07/21 | 8.200 | 8.220 | 7.890 | 8.140 | 135,376,696 | 1,098,243,446 |
| 2025/07/14 | 8.220 | 8.240 | 7.700 | 8.100 | 165,416,092 | 1,334,080,781 |
| 2025/07/07 | 7.750 | 8.330 | 7.680 | 8.060 | 141,393,252 | 1,124,783,319 |
| 2025/06/30 | 7.890 | 8.160 | 7.770 | 7.770 | 120,079,409 | 948,327,132 |
| 2025/06/23 | 7.330 | 8.090 | 7.210 | 7.890 | 162,233,320 | 1,237,840,231 |
| 2025/06/16 | 7.330 | 8.240 | 7.300 | 7.470 | 156,430,022 | 1,186,521,716 |
| 2025/06/09 | 7.970 | 8.250 | 7.390 | 7.390 | 163,940,981 | 1,270,542,602 |
| 2025/06/03 | 8.680 | 8.980 | 7.900 | 7.920 | 201,311,936 | 1,684,980,904 |
| 2025/05/26 | 7.450 | 8.600 | 7.390 | 8.450 | 322,430,097 | 2,570,573,948 |
| 2025/05/19 | 7.470 | 8.370 | 7.340 | 7.480 | 226,558,109 | 1,736,567,905 |
| 2025/05/12 | 7.610 | 8.040 | 7.340 | 7.480 | 220,308,976 | 1,678,203,624 |
| 2025/05/06 | 7.380 | 8.650 | 7.280 | 7.470 | 372,863,082 | 2,869,181,415 |
| 2025/04/28 | 5.890 | 7.160 | 5.730 | 7.160 | 90,660,787 | 587,935,203 |
| 2025/04/21 | 6.000 | 6.350 | 5.890 | 5.920 | 91,928,660 | 555,249,106 |
| 2025/04/14 | 6.390 | 6.490 | 5.900 | 6.010 | 100,948,695 | 625,629,537 |
| 2025/04/07 | 6.250 | 6.470 | 5.240 | 6.260 | 195,337,629 | 1,182,769,343 |
| 2025/03/31 | 7.340 | 7.340 | 6.480 | 6.570 | 219,263,748 | 1,520,045,933 |
| 2025/03/24 | 10.010 | 10.040 | 9.170 | 9.180 | 77,871,988 | 747,571,084 |
| 2025/03/17 | 10.730 | 10.880 | 10.080 | 10.080 | 84,478,730 | 882,169,138 |
| 2025/03/10 | 10.910 | 11.200 | 10.430 | 10.780 | 117,554,943 | 1,273,120,032 |
| 2025/03/03 | 10.260 | 11.600 | 10.070 | 11.020 | 152,674,333 | 1,639,340,650 |
| 2025/02/24 | 11.060 | 11.230 | 10.080 | 10.120 | 172,525,910 | 1,832,656,478 |
| 2025/02/17 | 10.790 | 11.210 | 10.060 | 11.180 | 184,772,959 | 1,997,395,686 |
| 2025/02/10 | 10.060 | 10.750 | 10.030 | 10.650 | 165,061,180 | 1,712,097,089 |
| 2025/02/05 | 9.260 | 10.230 | 9.190 | 10.020 | 97,242,948 | 940,825,521 |
| 2025/01/27 | 9.220 | 9.400 | 8.940 | 8.960 | 20,711,900 | 189,099,647 |
| 2025/01/20 | 8.800 | 9.150 | 8.480 | 9.130 | 88,996,164 | 791,175,897 |
| 2025/01/13 | 8.030 | 9.060 | 7.810 | 8.720 | 77,771,341 | 653,668,121 |
| 2025/01/06 | 8.440 | 8.690 | 8.100 | 8.100 | 81,603,350 | 679,959,913 |
| 2024/12/30 | 9.870 | 9.930 | 8.400 | 8.450 | 70,337,575 | 644,468,030 |
| 2024/12/23 | 11.160 | 11.230 | 9.500 | 9.880 | 107,826,677 | 1,125,980,074 |
| 2024/12/16 | 11.680 | 11.780 | 10.540 | 11.160 | 114,992,788 | 1,298,268,576 |
| 2024/12/09 | 11.450 | 12.200 | 11.000 | 11.710 | 201,401,537 | 2,334,243,813 |
| 2024/12/02 | 11.100 | 11.600 | 10.980 | 11.410 | 155,457,922 | 1,752,399,425 |
| 2024/11/25 | 11.120 | 11.230 | 10.100 | 11.060 | 142,044,153 | 1,545,085,274 |
| 2024/11/18 | 11.780 | 12.180 | 10.310 | 11.050 | 254,616,877 | 2,884,809,216 |
| 2024/11/11 | 12.300 | 12.980 | 11.830 | 11.900 | 283,870,830 | 3,478,127,344 |
| 2024/11/04 | 10.640 | 13.000 | 10.610 | 12.400 | 333,341,921 | 3,887,600,153 |
| 2024/10/28 | 10.360 | 13.990 | 10.250 | 11.200 | 461,605,860 | 5,285,387,097 |
| 2024/10/21 | 10.930 | 11.430 | 10.450 | 10.540 | 207,719,578 | 2,251,160,926 |
| 2024/10/14 | 9.820 | 11.480 | 9.580 | 10.880 | 287,460,457 | 3,001,087,171 |
| 2024/10/08 | 12.260 | 12.260 | 9.520 | 9.720 | 264,444,255 | 2,893,020,149 |
| 2024/09/30 | 9.210 | 10.360 | 9.060 | 10.220 | 73,474,307 | 713,619,206 |
| 2024/09/23 | 7.950 | 8.980 | 7.550 | 8.720 | 186,862,983 | 1,550,962,758 |
| 2024/09/18 | 7.130 | 7.870 | 6.950 | 7.860 | 84,483,964 | 629,616,741 |
| 2024/09/09 | 7.180 | 7.680 | 7.030 | 7.200 | 74,110,018 | 538,965,105 |
| 2024/09/02 | 7.380 | 7.440 | 6.960 | 7.180 | 83,444,569 | 604,138,679 |
| 2024/08/26 | 7.110 | 7.470 | 6.700 | 7.360 | 61,662,077 | 441,500,471 |
| 2024/08/19 | 7.330 | 7.560 | 6.930 | 7.120 | 65,322,900 | 472,611,181 |
| 2024/08/12 | 7.280 | 7.500 | 7.010 | 7.390 | 68,900,591 | 502,629,811 |
| 2024/08/05 | 7.720 | 8.120 | 7.290 | 7.310 | 118,468,763 | 901,547,286 |
| 2024/07/29 | 7.280 | 8.480 | 7.230 | 7.720 | 212,166,355 | 1,628,907,190 |
| 2024/07/22 | 6.750 | 7.340 | 6.700 | 7.280 | 81,714,550 | 573,431,854 |
| 2024/07/15 | 7.010 | 7.080 | 6.340 | 6.700 | 51,782,633 | 351,215,708 |
| 2024/07/08 | 7.160 | 7.380 | 6.600 | 7.080 | 69,467,770 | 490,095,117 |