日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.420 | 5.870 | 5.320 | 5.870 | 70,948,658 | 398,731,457 |
| 2026/03/23 | 5.370 | 5.580 | 5.220 | 5.480 | 69,209,467 | 374,596,240 |
| 2026/03/16 | 5.960 | 5.990 | 5.380 | 5.430 | 62,626,435 | 356,344,415 |
| 2026/03/09 | 6.100 | 6.120 | 5.950 | 5.970 | 45,405,495 | 274,022,162 |
| 2026/03/02 | 6.250 | 6.250 | 5.910 | 6.120 | 69,931,379 | 428,854,181 |
| 2026/02/24 | 6.220 | 6.340 | 6.180 | 6.310 | 40,810,481 | 255,575,637 |
| 2026/02/09 | 6.280 | 6.350 | 6.160 | 6.160 | 48,832,835 | 304,594,808 |
| 2026/02/02 | 6.350 | 6.580 | 6.210 | 6.240 | 67,454,760 | 428,000,452 |
| 2026/01/26 | 6.560 | 6.600 | 6.270 | 6.360 | 99,557,561 | 641,897,374 |
| 2026/01/19 | 6.630 | 6.730 | 6.500 | 6.570 | 113,561,121 | 750,355,107 |
| 2026/01/12 | 6.460 | 6.800 | 6.370 | 6.670 | 166,214,586 | 1,092,860,902 |
| 2026/01/05 | 6.260 | 6.520 | 6.200 | 6.470 | 99,295,564 | 631,768,025 |
| 2025/12/29 | 6.330 | 6.410 | 6.220 | 6.260 | 38,381,814 | 241,997,337 |
| 2025/12/22 | 6.350 | 6.570 | 6.150 | 6.370 | 94,575,103 | 601,497,655 |
| 2025/12/15 | 6.300 | 6.320 | 6.090 | 6.270 | 65,137,963 | 406,786,578 |
| 2025/12/08 | 6.560 | 6.560 | 6.230 | 6.330 | 91,815,998 | 589,458,707 |
| 2025/12/01 | 6.070 | 6.630 | 5.990 | 6.590 | 131,385,888 | 830,358,812 |
| 2025/11/24 | 5.970 | 6.150 | 5.880 | 6.090 | 76,069,984 | 458,131,478 |
| 2025/11/17 | 6.450 | 6.460 | 5.860 | 5.880 | 102,114,619 | 629,281,339 |
| 2025/11/10 | 6.810 | 6.980 | 6.460 | 6.470 | 137,069,161 | 915,621,995 |
| 2025/11/03 | 6.730 | 7.300 | 6.490 | 6.930 | 191,679,321 | 1,315,399,340 |
| 2025/10/27 | 6.400 | 7.000 | 6.280 | 6.780 | 185,071,111 | 1,224,245,399 |
| 2025/10/20 | 6.110 | 6.520 | 6.060 | 6.440 | 103,048,720 | 647,403,583 |
| 2025/10/13 | 6.140 | 6.430 | 6.080 | 6.090 | 95,569,422 | 591,096,875 |
| 2025/10/09 | 6.350 | 6.640 | 6.180 | 6.430 | 74,082,236 | 474,126,310 |
| 2025/09/29 | 6.160 | 6.350 | 5.990 | 6.310 | 48,830,058 | 302,868,434 |
| 2025/09/22 | 6.480 | 6.540 | 6.010 | 6.190 | 174,357,001 | 1,099,320,891 |
| 2025/09/15 | 6.900 | 6.900 | 6.470 | 6.520 | 136,488,948 | 914,134,729 |
| 2025/09/08 | 6.960 | 6.990 | 6.530 | 6.900 | 136,962,190 | 937,506,190 |
| 2025/09/01 | 7.220 | 7.510 | 6.690 | 6.960 | 201,525,925 | 1,429,826,437 |
| 2025/08/25 | 7.840 | 7.990 | 6.930 | 7.230 | 319,190,303 | 2,393,129,296 |
| 2025/08/18 | 7.800 | 8.230 | 7.300 | 7.730 | 365,951,518 | 2,841,613,537 |
| 2025/08/11 | 6.480 | 7.900 | 6.450 | 7.810 | 389,026,625 | 2,785,430,635 |
| 2025/08/04 | 6.670 | 6.750 | 6.400 | 6.480 | 176,596,310 | 1,161,120,738 |
| 2025/07/28 | 6.180 | 7.030 | 6.080 | 6.770 | 230,285,085 | 1,500,307,328 |
| 2025/07/21 | 6.090 | 6.590 | 6.090 | 6.220 | 187,205,020 | 1,169,563,362 |
| 2025/07/14 | 6.160 | 6.260 | 6.090 | 6.110 | 76,415,284 | 470,336,073 |
| 2025/07/07 | 6.250 | 6.420 | 6.060 | 6.220 | 120,527,019 | 751,787,281 |
| 2025/06/30 | 6.060 | 6.460 | 5.980 | 6.260 | 154,195,937 | 954,472,850 |
| 2025/06/23 | 6.150 | 6.190 | 6.000 | 6.060 | 95,235,080 | 580,933,988 |
| 2025/06/16 | 6.380 | 6.670 | 6.140 | 6.160 | 143,847,076 | 911,630,844 |
| 2025/06/09 | 6.350 | 6.690 | 6.160 | 6.420 | 170,542,649 | 1,092,325,666 |
| 2025/06/03 | 6.000 | 6.560 | 5.970 | 6.350 | 133,916,475 | 832,960,474 |
| 2025/05/26 | 5.460 | 6.100 | 5.460 | 6.020 | 162,064,082 | 933,489,112 |
| 2025/05/19 | 5.500 | 5.790 | 5.480 | 5.500 | 119,294,461 | 664,171,911 |
| 2025/05/12 | 5.380 | 5.610 | 5.380 | 5.420 | 73,585,561 | 400,857,343 |
| 2025/05/06 | 5.370 | 5.560 | 5.310 | 5.390 | 77,289,876 | 417,945,004 |
| 2025/04/28 | 5.090 | 5.440 | 5.010 | 5.310 | 59,558,086 | 310,446,523 |
| 2025/04/21 | 5.060 | 5.320 | 5.030 | 5.090 | 77,022,091 | 394,738,216 |
| 2025/04/14 | 5.110 | 5.220 | 4.920 | 5.120 | 69,141,827 | 352,104,753 |
| 2025/04/07 | 5.210 | 5.260 | 4.500 | 5.060 | 124,749,934 | 624,685,294 |
| 2025/03/31 | 5.380 | 5.630 | 5.250 | 5.490 | 61,454,821 | 334,160,589 |
| 2025/03/24 | 5.700 | 5.700 | 5.390 | 5.400 | 86,955,076 | 482,383,284 |
| 2025/03/17 | 5.710 | 5.890 | 5.550 | 5.700 | 107,506,624 | 614,131,589 |
| 2025/03/10 | 5.620 | 5.950 | 5.600 | 5.710 | 114,092,710 | 652,610,301 |
| 2025/03/03 | 5.830 | 5.890 | 5.610 | 5.660 | 112,340,017 | 645,674,247 |
| 2025/02/24 | 6.120 | 6.250 | 5.860 | 5.880 | 125,888,226 | 758,791,282 |
| 2025/02/17 | 6.180 | 6.330 | 5.820 | 6.180 | 151,919,166 | 930,884,689 |
| 2025/02/10 | 5.800 | 6.360 | 5.750 | 6.150 | 176,056,969 | 1,058,982,668 |
| 2025/02/05 | 5.500 | 5.870 | 5.410 | 5.840 | 80,855,111 | 457,235,652 |
| 2025/01/27 | 5.460 | 5.620 | 5.440 | 5.450 | 23,243,394 | 127,664,341 |
| 2025/01/20 | 5.440 | 5.680 | 5.330 | 5.450 | 119,412,464 | 653,783,240 |
| 2025/01/13 | 5.150 | 5.520 | 5.000 | 5.380 | 90,869,276 | 478,199,564 |
| 2025/01/06 | 5.200 | 5.460 | 5.080 | 5.220 | 89,081,625 | 466,787,715 |
| 2024/12/30 | 5.900 | 5.910 | 5.160 | 5.210 | 95,650,077 | 530,379,676 |
| 2024/12/23 | 6.090 | 6.100 | 5.550 | 5.900 | 159,461,944 | 942,420,089 |
| 2024/12/16 | 7.510 | 7.620 | 5.950 | 6.090 | 272,541,011 | 1,851,234,817 |
| 2024/12/09 | 7.400 | 8.030 | 6.960 | 7.670 | 349,401,177 | 2,625,749,845 |
| 2024/12/02 | 6.650 | 7.620 | 6.500 | 7.430 | 329,028,458 | 2,319,650,628 |
| 2024/11/25 | 6.750 | 6.810 | 6.180 | 6.680 | 184,132,930 | 1,216,198,002 |
| 2024/11/18 | 6.760 | 7.430 | 6.450 | 6.720 | 272,455,018 | 1,863,592,323 |
| 2024/11/11 | 6.810 | 7.560 | 6.510 | 6.850 | 371,084,474 | 2,572,543,116 |
| 2024/11/04 | 6.400 | 7.180 | 6.360 | 6.830 | 299,868,796 | 2,006,871,917 |
| 2024/10/28 | 6.350 | 7.300 | 6.270 | 6.500 | 448,687,552 | 2,963,581,280 |
| 2024/10/21 | 6.140 | 6.790 | 6.140 | 6.380 | 440,638,808 | 2,803,564,415 |
| 2024/10/14 | 5.590 | 7.080 | 5.370 | 6.280 | 784,634,120 | 4,770,575,449 |
| 2024/10/07 | 5.100 | 5.980 | 4.930 | 5.470 | 375,961,455 | 2,018,913,013 |
| 2024/09/30 | 5.100 | 5.440 | 4.970 | 5.440 | 97,733,999 | 511,881,819 |
| 2024/09/23 | 4.610 | 5.030 | 4.530 | 4.970 | 277,012,242 | 1,325,503,577 |
| 2024/09/18 | 3.760 | 4.880 | 3.680 | 4.750 | 235,664,017 | 1,005,696,192 |
| 2024/09/09 | 3.640 | 3.890 | 3.510 | 3.850 | 104,946,577 | 390,663,632 |
| 2024/09/02 | 3.810 | 3.820 | 3.610 | 3.680 | 68,950,081 | 257,183,802 |
| 2024/08/26 | 3.550 | 3.970 | 3.460 | 3.820 | 91,743,917 | 339,452,492 |
| 2024/08/19 | 3.660 | 3.820 | 3.450 | 3.570 | 72,393,940 | 262,428,032 |
| 2024/08/12 | 3.830 | 3.850 | 3.650 | 3.680 | 69,924,946 | 262,393,359 |
| 2024/08/05 | 4.080 | 4.200 | 3.840 | 3.850 | 89,092,199 | 355,700,604 |
| 2024/07/29 | 3.810 | 4.270 | 3.760 | 4.150 | 109,395,876 | 437,310,014 |
| 2024/07/22 | 3.900 | 4.100 | 3.660 | 3.800 | 111,320,333 | 430,253,087 |
| 2024/07/15 | 4.000 | 4.010 | 3.650 | 3.900 | 92,515,513 | 359,885,345 |
| 2024/07/08 | 4.190 | 4.210 | 3.830 | 4.020 | 109,303,505 | 444,045,489 |