日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.640 | 5.950 | 5.580 | 5.670 | 567,134,947 | 3,238,340,547 |
| 2026/03/23 | 5.650 | 5.930 | 5.380 | 5.760 | 798,448,457 | 4,535,187,235 |
| 2026/03/16 | 6.280 | 6.360 | 5.750 | 5.770 | 674,157,350 | 4,071,910,394 |
| 2026/03/09 | 6.360 | 6.690 | 6.080 | 6.290 | 732,594,338 | 4,655,637,017 |
| 2026/03/02 | 6.980 | 7.120 | 6.440 | 6.630 | 579,022,981 | 3,933,013,598 |
| 2026/02/24 | 7.620 | 7.740 | 7.280 | 7.340 | 392,743,565 | 2,943,613,019 |
| 2026/02/09 | 8.160 | 8.460 | 7.580 | 7.600 | 403,723,849 | 3,209,604,599 |
| 2026/02/02 | 7.220 | 8.360 | 7.150 | 8.220 | 538,346,300 | 4,165,454,496 |
| 2026/01/26 | 7.690 | 7.980 | 7.100 | 7.210 | 482,813,748 | 3,618,689,041 |
| 2026/01/19 | 7.410 | 8.170 | 7.410 | 7.680 | 385,225,933 | 2,953,719,841 |
| 2026/01/12 | 7.930 | 8.140 | 7.330 | 7.430 | 360,482,091 | 2,778,415,716 |
| 2026/01/05 | 7.950 | 8.280 | 7.770 | 7.970 | 311,075,528 | 2,486,271,157 |
| 2025/12/29 | 7.490 | 8.030 | 7.470 | 8.010 | 237,574,605 | 1,841,203,188 |
| 2025/12/22 | 7.700 | 7.790 | 7.340 | 7.520 | 301,370,974 | 2,286,652,265 |
| 2025/12/15 | 6.890 | 7.740 | 6.860 | 7.700 | 336,274,876 | 2,453,965,907 |
| 2025/12/08 | 7.050 | 7.120 | 6.790 | 6.920 | 190,031,679 | 1,324,520,802 |
| 2025/12/01 | 6.770 | 7.260 | 6.720 | 7.060 | 236,259,035 | 1,642,590,940 |
| 2025/11/24 | 7.070 | 7.140 | 6.620 | 6.780 | 323,816,682 | 2,235,144,647 |
| 2025/11/17 | 7.080 | 7.410 | 6.940 | 7.080 | 272,745,627 | 1,943,994,456 |
| 2025/11/10 | 6.970 | 7.400 | 6.940 | 7.220 | 246,116,856 | 1,755,428,475 |
| 2025/11/03 | 6.660 | 7.100 | 6.620 | 6.980 | 255,867,607 | 1,750,134,431 |
| 2025/10/27 | 6.580 | 6.930 | 6.490 | 6.670 | 355,041,877 | 2,367,241,714 |
| 2025/10/20 | 6.230 | 6.700 | 6.200 | 6.580 | 492,175,717 | 3,163,459,421 |
| 2025/10/13 | 5.960 | 6.430 | 5.920 | 6.210 | 388,612,168 | 2,382,192,589 |
| 2025/10/09 | 5.960 | 6.200 | 5.860 | 6.090 | 184,042,472 | 1,109,315,999 |
| 2025/09/29 | 6.000 | 6.080 | 5.880 | 6.050 | 149,129,959 | 895,152,578 |
| 2025/09/22 | 6.010 | 6.030 | 5.870 | 6.030 | 237,058,900 | 1,418,797,516 |
| 2025/09/15 | 6.040 | 6.260 | 5.930 | 6.010 | 385,433,547 | 2,335,727,294 |
| 2025/09/08 | 5.890 | 6.170 | 5.870 | 6.060 | 298,439,090 | 1,789,888,442 |
| 2025/09/01 | 6.050 | 6.060 | 5.790 | 5.880 | 238,836,657 | 1,419,883,925 |
| 2025/08/25 | 5.890 | 6.150 | 5.880 | 6.040 | 408,866,036 | 2,449,107,555 |
| 2025/08/18 | 5.870 | 6.010 | 5.830 | 5.880 | 362,468,954 | 2,137,660,656 |
| 2025/08/11 | 5.720 | 5.870 | 5.690 | 5.860 | 276,681,593 | 1,600,603,015 |
| 2025/08/04 | 5.660 | 5.740 | 5.640 | 5.720 | 153,476,955 | 873,283,873 |
| 2025/07/28 | 5.860 | 5.890 | 5.650 | 5.670 | 270,720,782 | 1,561,382,110 |
| 2025/07/21 | 5.710 | 5.990 | 5.680 | 5.860 | 408,956,646 | 2,376,038,113 |
| 2025/07/14 | 5.800 | 5.800 | 5.650 | 5.700 | 235,993,137 | 1,354,010,623 |
| 2025/07/07 | 5.740 | 5.840 | 5.700 | 5.800 | 205,758,374 | 1,187,225,817 |
| 2025/06/30 | 5.900 | 5.970 | 5.720 | 5.740 | 227,994,303 | 1,329,776,772 |
| 2025/06/23 | 5.730 | 5.970 | 5.670 | 5.900 | 209,918,036 | 1,221,198,174 |
| 2025/06/16 | 5.800 | 5.870 | 5.730 | 5.760 | 179,392,955 | 1,038,685,209 |
| 2025/06/09 | 5.930 | 6.060 | 5.800 | 5.810 | 257,727,558 | 1,520,592,592 |
| 2025/06/03 | 6.050 | 6.060 | 5.900 | 5.940 | 178,831,354 | 1,070,752,732 |
| 2025/05/26 | 6.000 | 6.280 | 6.000 | 6.090 | 258,581,192 | 1,575,405,912 |
| 2025/05/19 | 5.960 | 6.210 | 5.890 | 6.010 | 255,990,774 | 1,540,424,482 |
| 2025/05/12 | 5.790 | 5.990 | 5.740 | 5.970 | 259,161,445 | 1,521,925,585 |
| 2025/05/06 | 5.700 | 5.930 | 5.670 | 5.750 | 275,719,828 | 1,588,835,508 |
| 2025/04/28 | 5.670 | 5.720 | 5.600 | 5.620 | 143,415,535 | 810,656,311 |
| 2025/04/21 | 5.770 | 5.820 | 5.650 | 5.660 | 170,898,743 | 978,395,303 |
| 2025/04/14 | 5.760 | 5.900 | 5.660 | 5.780 | 255,908,001 | 1,477,868,705 |
| 2025/04/07 | 5.640 | 5.810 | 5.350 | 5.760 | 390,610,939 | 2,203,045,695 |
| 2025/03/31 | 5.810 | 5.830 | 5.630 | 5.790 | 231,738,073 | 1,335,969,990 |
| 2025/03/24 | 5.810 | 6.160 | 5.810 | 5.820 | 396,489,205 | 2,339,286,309 |
| 2025/03/17 | 5.930 | 6.040 | 5.800 | 5.820 | 243,949,080 | 1,438,689,699 |
| 2025/03/10 | 6.000 | 6.020 | 5.770 | 5.920 | 248,472,973 | 1,472,823,547 |
| 2025/03/03 | 5.860 | 6.110 | 5.770 | 6.020 | 347,258,567 | 2,062,715,887 |
| 2025/02/24 | 5.640 | 5.970 | 5.610 | 5.850 | 551,091,908 | 3,178,422,579 |
| 2025/02/17 | 5.810 | 5.820 | 5.620 | 5.640 | 330,134,802 | 1,889,196,404 |
| 2025/02/10 | 5.880 | 5.980 | 5.720 | 5.810 | 417,251,323 | 2,439,877,111 |
| 2025/02/05 | 6.160 | 6.180 | 5.800 | 5.890 | 288,513,519 | 1,733,244,965 |
| 2025/01/27 | 6.260 | 6.290 | 6.160 | 6.190 | 44,324,664 | 275,921,033 |
| 2025/01/20 | 6.400 | 6.530 | 6.160 | 6.270 | 268,102,234 | 1,699,768,163 |
| 2025/01/13 | 6.080 | 6.510 | 5.850 | 6.340 | 311,059,635 | 1,927,014,438 |
| 2025/01/06 | 6.310 | 6.360 | 6.080 | 6.110 | 238,110,955 | 1,479,859,585 |
| 2024/12/30 | 6.580 | 6.740 | 6.290 | 6.330 | 215,649,540 | 1,398,487,266 |
| 2024/12/23 | 6.690 | 6.900 | 6.420 | 6.660 | 270,157,619 | 1,801,275,924 |
| 2024/12/16 | 7.130 | 7.180 | 6.610 | 6.670 | 288,832,090 | 1,992,219,340 |
| 2024/12/09 | 6.950 | 7.490 | 6.910 | 7.150 | 513,149,535 | 3,656,190,436 |
| 2024/12/02 | 6.710 | 6.980 | 6.430 | 6.970 | 376,186,220 | 2,547,721,174 |
| 2024/11/25 | 6.550 | 6.980 | 6.430 | 6.760 | 536,783,089 | 3,585,711,034 |
| 2024/11/18 | 6.240 | 6.680 | 6.220 | 6.580 | 441,157,915 | 2,836,645,393 |
| 2024/11/11 | 6.280 | 6.350 | 6.040 | 6.260 | 415,432,036 | 2,589,180,164 |
| 2024/11/04 | 6.090 | 6.430 | 6.080 | 6.300 | 384,927,280 | 2,396,172,318 |
| 2024/10/28 | 5.900 | 6.190 | 5.870 | 6.100 | 526,885,028 | 3,169,213,443 |
| 2024/10/21 | 5.860 | 6.080 | 5.820 | 5.880 | 369,768,664 | 2,185,332,804 |
| 2024/10/14 | 5.800 | 5.910 | 5.680 | 5.860 | 328,069,959 | 1,906,906,636 |
| 2024/10/08 | 7.180 | 7.180 | 5.760 | 5.800 | 673,032,806 | 4,361,252,582 |
| 2024/09/30 | 6.300 | 6.600 | 6.250 | 6.540 | 230,369,152 | 1,479,545,878 |
| 2024/09/23 | 5.370 | 6.210 | 5.260 | 6.150 | 293,869,989 | 1,689,017,761 |
| 2024/09/18 | 5.410 | 5.420 | 5.180 | 5.390 | 117,207,481 | 627,060,023 |
| 2024/09/09 | 5.580 | 5.620 | 5.330 | 5.410 | 124,872,633 | 684,926,392 |
| 2024/09/02 | 5.680 | 5.680 | 5.520 | 5.610 | 121,354,789 | 682,317,301 |
| 2024/08/26 | 5.640 | 5.750 | 5.560 | 5.700 | 149,506,143 | 846,578,534 |
| 2024/08/19 | 5.680 | 5.770 | 5.620 | 5.640 | 120,450,802 | 683,859,428 |
| 2024/08/12 | 5.780 | 5.800 | 5.570 | 5.680 | 159,582,364 | 910,816,342 |
| 2024/08/05 | 5.970 | 6.090 | 5.770 | 5.800 | 272,719,163 | 1,611,088,455 |
| 2024/07/29 | 5.840 | 5.980 | 5.690 | 5.900 | 145,089,922 | 849,138,768 |
| 2024/07/22 | 5.950 | 5.970 | 5.760 | 5.840 | 104,601,619 | 615,057,519 |
| 2024/07/15 | 5.810 | 5.970 | 5.710 | 5.950 | 187,306,906 | 1,097,618,469 |
| 2024/07/08 | 5.810 | 6.030 | 5.750 | 5.860 | 258,246,092 | 1,513,967,714 |