日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.070 | 7.400 | 6.270 | 6.290 | 280,271,357 | 1,893,933,694 |
| 2026/03/23 | 7.210 | 7.620 | 6.880 | 7.140 | 420,829,680 | 3,035,234,067 |
| 2026/03/16 | 7.790 | 8.950 | 7.430 | 7.460 | 911,973,778 | 7,211,432,649 |
| 2026/03/09 | 6.540 | 8.250 | 6.510 | 7.790 | 434,243,217 | 3,158,033,795 |
| 2026/03/02 | 6.450 | 6.660 | 6.170 | 6.610 | 162,766,245 | 1,053,504,520 |
| 2026/02/24 | 6.120 | 6.750 | 6.120 | 6.540 | 124,663,015 | 795,661,693 |
| 2026/02/09 | 6.250 | 6.350 | 6.090 | 6.090 | 82,480,133 | 510,964,423 |
| 2026/02/02 | 6.140 | 6.330 | 6.020 | 6.180 | 119,222,488 | 735,304,694 |
| 2026/01/26 | 6.360 | 6.450 | 5.980 | 6.130 | 159,745,037 | 995,211,580 |
| 2026/01/19 | 6.170 | 6.400 | 6.140 | 6.370 | 137,625,026 | 862,908,913 |
| 2026/01/12 | 6.080 | 6.220 | 5.920 | 6.140 | 141,116,340 | 859,398,510 |
| 2026/01/05 | 5.770 | 6.210 | 5.740 | 6.110 | 156,874,177 | 934,577,909 |
| 2025/12/29 | 5.840 | 5.940 | 5.650 | 5.740 | 45,913,204 | 265,952,234 |
| 2025/12/22 | 5.730 | 5.910 | 5.670 | 5.850 | 66,849,565 | 387,058,981 |
| 2025/12/15 | 5.830 | 5.990 | 5.510 | 5.740 | 93,942,868 | 541,815,491 |
| 2025/12/08 | 6.000 | 6.020 | 5.730 | 5.850 | 88,760,709 | 523,688,183 |
| 2025/12/01 | 6.010 | 6.040 | 5.850 | 6.000 | 92,722,163 | 554,014,923 |
| 2025/11/24 | 5.920 | 6.060 | 5.890 | 6.000 | 81,590,860 | 486,893,457 |
| 2025/11/17 | 6.690 | 6.700 | 5.880 | 5.890 | 150,700,524 | 947,906,295 |
| 2025/11/10 | 6.790 | 7.150 | 6.570 | 6.680 | 291,418,724 | 1,980,918,776 |
| 2025/11/03 | 6.760 | 7.010 | 6.560 | 6.750 | 251,034,862 | 1,699,506,015 |
| 2025/10/27 | 6.610 | 7.150 | 6.250 | 6.670 | 280,983,720 | 1,874,161,412 |
| 2025/10/20 | 6.140 | 6.840 | 6.120 | 6.650 | 260,321,848 | 1,675,821,896 |
| 2025/10/13 | 6.600 | 6.990 | 5.990 | 6.040 | 281,955,013 | 1,805,921,858 |
| 2025/10/09 | 6.480 | 6.970 | 6.350 | 6.910 | 188,699,574 | 1,260,041,405 |
| 2025/09/29 | 6.670 | 6.680 | 6.280 | 6.290 | 165,332,580 | 1,071,355,118 |
| 2025/09/22 | 5.850 | 7.160 | 5.750 | 6.680 | 373,285,188 | 2,374,093,795 |
| 2025/09/15 | 5.730 | 6.440 | 5.710 | 5.880 | 280,388,579 | 1,665,508,159 |
| 2025/09/08 | 5.760 | 5.920 | 5.620 | 5.750 | 171,401,050 | 987,698,550 |
| 2025/09/01 | 5.530 | 5.740 | 5.360 | 5.740 | 135,326,524 | 756,813,585 |
| 2025/08/25 | 5.580 | 5.800 | 5.360 | 5.510 | 137,525,886 | 764,987,740 |
| 2025/08/18 | 5.580 | 5.730 | 5.550 | 5.700 | 123,911,632 | 698,861,604 |
| 2025/08/11 | 5.570 | 5.610 | 5.410 | 5.560 | 105,331,706 | 583,274,321 |
| 2025/08/04 | 5.380 | 5.630 | 5.350 | 5.560 | 105,960,734 | 580,664,822 |
| 2025/07/28 | 5.550 | 5.580 | 5.360 | 5.410 | 73,969,052 | 404,980,559 |
| 2025/07/21 | 5.530 | 5.780 | 5.510 | 5.550 | 141,222,996 | 789,789,605 |
| 2025/07/14 | 5.580 | 5.700 | 5.430 | 5.530 | 103,476,419 | 575,328,889 |
| 2025/07/07 | 5.640 | 5.770 | 5.470 | 5.590 | 149,485,195 | 839,733,082 |
| 2025/06/30 | 5.660 | 6.500 | 5.550 | 5.650 | 303,411,178 | 1,771,921,279 |
| 2025/06/23 | 5.240 | 5.880 | 5.140 | 5.690 | 258,016,872 | 1,415,867,585 |
| 2025/06/16 | 5.140 | 5.590 | 5.130 | 5.240 | 250,381,196 | 1,320,760,808 |
| 2025/06/09 | 5.130 | 5.300 | 5.000 | 5.150 | 135,594,019 | 697,631,227 |
| 2025/06/03 | 5.110 | 5.320 | 5.070 | 5.120 | 161,119,434 | 830,570,682 |
| 2025/05/26 | 4.760 | 5.220 | 4.730 | 5.190 | 173,581,832 | 863,569,614 |
| 2025/05/19 | 4.950 | 5.060 | 4.750 | 4.750 | 107,135,218 | 522,552,025 |
| 2025/05/12 | 5.020 | 5.120 | 4.870 | 4.940 | 121,242,837 | 604,698,649 |
| 2025/05/06 | 4.790 | 5.110 | 4.780 | 4.970 | 157,310,623 | 772,788,435 |
| 2025/04/28 | 4.900 | 4.930 | 4.710 | 4.750 | 107,404,479 | 517,958,099 |
| 2025/04/21 | 4.420 | 5.250 | 4.390 | 4.870 | 282,399,469 | 1,336,455,487 |
| 2025/04/14 | 4.470 | 4.580 | 4.290 | 4.450 | 137,476,805 | 611,428,090 |
| 2025/04/07 | 4.580 | 4.660 | 3.880 | 4.410 | 276,043,809 | 1,209,761,992 |
| 2025/03/31 | 5.180 | 5.250 | 4.910 | 4.950 | 182,922,559 | 927,874,680 |
| 2025/03/24 | 6.700 | 6.860 | 5.190 | 5.210 | 734,190,508 | 4,397,801,142 |
| 2025/03/17 | 4.760 | 6.320 | 4.720 | 6.320 | 297,665,522 | 1,646,090,336 |
| 2025/03/10 | 4.590 | 4.740 | 4.540 | 4.740 | 53,759,057 | 250,114,012 |
| 2025/03/03 | 4.620 | 4.710 | 4.500 | 4.580 | 51,950,481 | 239,102,088 |
| 2025/02/24 | 4.630 | 4.850 | 4.580 | 4.600 | 68,730,392 | 320,627,278 |
| 2025/02/17 | 4.610 | 4.780 | 4.490 | 4.660 | 57,198,239 | 265,113,837 |
| 2025/02/10 | 4.580 | 4.640 | 4.540 | 4.600 | 39,733,503 | 182,376,778 |
| 2025/02/05 | 4.390 | 4.620 | 4.360 | 4.570 | 31,052,973 | 139,272,583 |
| 2025/01/27 | 4.450 | 4.460 | 4.360 | 4.360 | 12,802,163 | 56,425,533 |
| 2025/01/20 | 4.640 | 4.690 | 4.480 | 4.500 | 37,470,143 | 171,519,579 |
| 2025/01/13 | 4.410 | 4.740 | 4.360 | 4.630 | 42,245,450 | 191,583,115 |
| 2025/01/06 | 4.640 | 4.690 | 4.450 | 4.450 | 41,042,663 | 187,051,936 |
| 2024/12/30 | 5.150 | 5.150 | 4.600 | 4.620 | 49,948,679 | 243,749,553 |
| 2024/12/23 | 5.210 | 5.220 | 4.960 | 5.150 | 59,759,696 | 306,866,038 |
| 2024/12/16 | 5.330 | 5.400 | 5.120 | 5.210 | 66,219,120 | 348,643,666 |
| 2024/12/09 | 5.520 | 5.630 | 5.290 | 5.300 | 88,963,422 | 483,516,198 |
| 2024/12/02 | 5.400 | 5.630 | 5.350 | 5.520 | 94,031,688 | 514,823,491 |
| 2024/11/25 | 5.140 | 5.470 | 4.990 | 5.420 | 77,590,590 | 407,738,550 |
| 2024/11/18 | 5.320 | 5.470 | 5.090 | 5.100 | 93,182,185 | 488,740,560 |
| 2024/11/11 | 5.520 | 5.750 | 5.180 | 5.190 | 121,333,649 | 656,415,041 |
| 2024/11/04 | 5.200 | 5.730 | 5.170 | 5.520 | 150,403,272 | 812,929,685 |
| 2024/10/28 | 5.400 | 5.580 | 5.170 | 5.200 | 157,791,825 | 842,213,865 |
| 2024/10/21 | 5.090 | 5.980 | 5.070 | 5.590 | 239,873,688 | 1,303,113,810 |
| 2024/10/14 | 5.030 | 5.390 | 4.820 | 5.090 | 132,424,835 | 673,049,223 |
| 2024/10/07 | 4.840 | 6.280 | 4.630 | 5.010 | 268,078,968 | 1,391,329,843 |
| 2024/09/30 | 4.840 | 5.370 | 4.630 | 5.270 | 69,068,642 | 347,242,597 |
| 2024/09/23 | 3.960 | 4.660 | 3.920 | 4.630 | 109,319,100 | 469,252,236 |
| 2024/09/18 | 3.950 | 4.020 | 3.870 | 3.940 | 17,860,612 | 70,460,114 |
| 2024/09/09 | 3.970 | 4.080 | 3.940 | 3.950 | 25,899,684 | 103,210,240 |
| 2024/09/02 | 4.150 | 4.170 | 3.990 | 4.000 | 26,099,433 | 106,420,438 |
| 2024/08/26 | 3.980 | 4.200 | 3.950 | 4.160 | 32,367,558 | 131,816,879 |
| 2024/08/19 | 4.200 | 4.230 | 4.000 | 4.030 | 29,805,121 | 122,648,072 |
| 2024/08/12 | 4.350 | 4.400 | 4.190 | 4.200 | 46,207,927 | 198,000,967 |
| 2024/08/05 | 4.330 | 4.380 | 4.180 | 4.260 | 51,067,247 | 218,950,821 |
| 2024/07/29 | 4.510 | 4.560 | 4.280 | 4.310 | 89,278,552 | 394,164,807 |
| 2024/07/22 | 4.000 | 4.710 | 3.990 | 4.580 | 143,018,247 | 617,838,827 |
| 2024/07/15 | 4.090 | 4.120 | 3.870 | 3.990 | 24,835,978 | 99,778,541 |
| 2024/07/08 | 4.070 | 4.180 | 3.860 | 4.120 | 33,366,916 | 135,386,261 |