日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.550 | 5.740 | 5.490 | 5.520 | 141,395,631 | 788,280,642 |
| 2026/03/23 | 5.750 | 5.800 | 5.430 | 5.630 | 209,923,022 | 1,186,589,881 |
| 2026/03/16 | 6.160 | 6.240 | 5.880 | 5.890 | 223,322,094 | 1,349,423,752 |
| 2026/03/09 | 6.260 | 6.430 | 6.140 | 6.160 | 258,136,842 | 1,612,709,920 |
| 2026/03/02 | 6.560 | 6.560 | 6.080 | 6.360 | 341,976,390 | 2,185,229,132 |
| 2026/02/24 | 6.690 | 6.720 | 6.400 | 6.660 | 304,124,154 | 2,012,541,589 |
| 2026/02/09 | 6.410 | 6.800 | 6.400 | 6.650 | 354,382,841 | 2,326,523,351 |
| 2026/02/02 | 6.440 | 6.520 | 6.260 | 6.340 | 239,208,394 | 1,528,541,637 |
| 2026/01/26 | 6.930 | 6.990 | 6.410 | 6.470 | 385,095,655 | 2,580,140,888 |
| 2026/01/19 | 6.620 | 6.970 | 6.570 | 6.910 | 422,863,211 | 2,861,726,780 |
| 2026/01/12 | 7.150 | 7.700 | 6.620 | 6.660 | 1,045,222,851 | 7,350,529,699 |
| 2026/01/05 | 6.200 | 7.060 | 6.170 | 6.920 | 894,685,650 | 5,893,741,719 |
| 2025/12/29 | 6.170 | 6.330 | 6.140 | 6.170 | 160,662,440 | 996,508,784 |
| 2025/12/22 | 6.060 | 6.230 | 6.020 | 6.160 | 196,246,041 | 1,200,535,155 |
| 2025/12/15 | 6.060 | 6.100 | 5.880 | 6.060 | 208,047,271 | 1,253,484,807 |
| 2025/12/08 | 6.370 | 6.470 | 6.060 | 6.100 | 277,187,406 | 1,732,421,287 |
| 2025/12/01 | 6.250 | 6.360 | 6.180 | 6.330 | 257,332,664 | 1,616,049,129 |
| 2025/11/24 | 6.210 | 6.400 | 6.150 | 6.250 | 258,830,292 | 1,618,336,400 |
| 2025/11/17 | 6.790 | 7.050 | 6.150 | 6.160 | 508,961,532 | 3,327,336,015 |
| 2025/11/10 | 6.730 | 7.140 | 6.710 | 6.790 | 609,598,797 | 4,171,179,768 |
| 2025/11/03 | 7.060 | 7.500 | 6.740 | 6.760 | 970,645,435 | 6,809,077,726 |
| 2025/10/27 | 6.460 | 7.370 | 6.340 | 7.160 | 1,407,144,353 | 9,614,313,791 |
| 2025/10/20 | 6.050 | 6.520 | 6.000 | 6.380 | 329,228,615 | 2,053,563,486 |
| 2025/10/13 | 6.120 | 6.330 | 5.980 | 5.990 | 285,245,875 | 1,741,426,066 |
| 2025/10/09 | 6.280 | 6.400 | 6.230 | 6.320 | 131,125,300 | 827,072,829 |
| 2025/09/29 | 6.250 | 6.370 | 6.130 | 6.280 | 126,393,294 | 790,906,037 |
| 2025/09/22 | 6.220 | 6.490 | 6.080 | 6.240 | 389,443,378 | 2,436,941,937 |
| 2025/09/15 | 6.140 | 6.540 | 6.100 | 6.170 | 431,628,498 | 2,692,282,756 |
| 2025/09/08 | 6.230 | 6.250 | 6.060 | 6.150 | 278,128,621 | 1,716,748,913 |
| 2025/09/01 | 6.470 | 6.560 | 6.020 | 6.200 | 349,806,518 | 2,208,153,644 |
| 2025/08/25 | 6.700 | 7.000 | 6.350 | 6.440 | 740,911,214 | 4,906,684,514 |
| 2025/08/18 | 6.350 | 6.640 | 6.270 | 6.630 | 643,145,981 | 4,162,762,362 |
| 2025/08/11 | 6.070 | 6.470 | 6.060 | 6.340 | 573,246,925 | 3,574,194,577 |
| 2025/08/04 | 6.040 | 6.230 | 6.010 | 6.080 | 238,253,850 | 1,450,965,946 |
| 2025/07/28 | 6.250 | 6.350 | 6.020 | 6.080 | 321,931,837 | 1,987,929,093 |
| 2025/07/21 | 6.320 | 6.390 | 6.170 | 6.230 | 426,510,039 | 2,677,416,769 |
| 2025/07/14 | 6.560 | 6.590 | 6.200 | 6.280 | 489,799,747 | 3,138,391,878 |
| 2025/07/07 | 5.860 | 6.590 | 5.830 | 6.470 | 946,562,276 | 5,856,854,082 |
| 2025/06/30 | 6.060 | 6.090 | 5.840 | 5.860 | 289,631,084 | 1,726,925,338 |
| 2025/06/23 | 5.610 | 6.200 | 5.590 | 6.080 | 506,979,362 | 2,975,968,854 |
| 2025/06/16 | 5.990 | 6.180 | 5.650 | 5.670 | 363,633,043 | 2,135,435,045 |
| 2025/06/09 | 5.750 | 6.470 | 5.620 | 6.080 | 775,678,100 | 4,638,555,038 |
| 2025/06/03 | 5.590 | 5.860 | 5.580 | 5.750 | 195,952,025 | 1,115,946,782 |
| 2025/05/26 | 5.710 | 5.740 | 5.580 | 5.610 | 185,197,608 | 1,048,218,461 |
| 2025/05/19 | 5.990 | 6.060 | 5.710 | 5.720 | 248,226,507 | 1,457,089,596 |
| 2025/05/12 | 6.100 | 6.230 | 5.920 | 6.000 | 350,135,416 | 2,122,695,959 |
| 2025/05/06 | 6.100 | 6.430 | 6.020 | 6.050 | 461,541,640 | 2,838,481,086 |
| 2025/04/28 | 5.880 | 6.050 | 5.710 | 5.980 | 210,183,780 | 1,241,135,220 |
| 2025/04/21 | 5.830 | 6.080 | 5.730 | 5.850 | 338,242,234 | 1,986,327,519 |
| 2025/04/14 | 5.880 | 5.980 | 5.650 | 5.810 | 281,285,879 | 1,639,896,674 |
| 2025/04/07 | 5.720 | 5.880 | 5.020 | 5.790 | 500,293,077 | 2,802,891,963 |
| 2025/03/31 | 6.390 | 6.450 | 6.220 | 6.270 | 224,401,152 | 1,421,020,295 |
| 2025/03/24 | 7.060 | 7.120 | 6.300 | 6.370 | 514,678,957 | 3,454,782,498 |
| 2025/03/17 | 7.100 | 7.340 | 6.890 | 7.140 | 685,760,216 | 4,880,898,337 |
| 2025/03/10 | 7.090 | 7.350 | 6.870 | 7.040 | 606,987,191 | 4,302,021,716 |
| 2025/03/03 | 7.190 | 7.520 | 6.760 | 7.110 | 956,525,805 | 6,834,376,876 |
| 2025/02/24 | 7.670 | 7.680 | 7.100 | 7.280 | 1,161,402,746 | 8,632,125,909 |
| 2025/02/17 | 7.500 | 8.190 | 7.030 | 7.730 | 2,131,950,007 | 16,229,469,428 |
| 2025/02/10 | 6.780 | 9.930 | 6.650 | 7.820 | 3,001,183,110 | 23,394,222,342 |
| 2025/02/05 | 5.600 | 6.780 | 5.600 | 6.780 | 877,763,671 | 5,433,357,123 |
| 2025/01/27 | 5.090 | 5.090 | 5.090 | 5.090 | 25,082,432 | 127,669,578 |
| 2025/01/20 | 4.500 | 4.790 | 4.360 | 4.630 | 250,040,055 | 1,142,683,051 |
| 2025/01/13 | 4.200 | 4.600 | 4.140 | 4.470 | 187,025,939 | 814,030,399 |
| 2025/01/06 | 4.360 | 4.440 | 4.210 | 4.220 | 142,785,689 | 615,049,355 |
| 2024/12/30 | 4.930 | 4.930 | 4.360 | 4.390 | 194,730,378 | 905,983,083 |
| 2024/12/23 | 5.220 | 5.230 | 4.800 | 4.940 | 281,885,937 | 1,422,819,267 |
| 2024/12/16 | 5.360 | 5.540 | 5.040 | 5.240 | 570,774,840 | 3,022,252,777 |
| 2024/12/09 | 5.180 | 5.760 | 5.010 | 5.380 | 894,474,504 | 4,769,785,292 |
| 2024/12/02 | 5.180 | 5.860 | 5.080 | 5.170 | 870,430,889 | 4,632,868,406 |
| 2024/11/25 | 4.540 | 5.670 | 4.450 | 5.330 | 817,090,996 | 4,083,412,252 |
| 2024/11/18 | 4.740 | 4.920 | 4.530 | 4.540 | 261,163,949 | 1,222,900,191 |
| 2024/11/11 | 5.200 | 5.340 | 4.700 | 4.710 | 353,309,347 | 1,762,130,368 |
| 2024/11/04 | 4.990 | 5.410 | 4.880 | 5.090 | 606,590,938 | 3,089,064,351 |
| 2024/10/28 | 4.480 | 5.300 | 4.450 | 4.980 | 689,869,205 | 3,313,096,857 |
| 2024/10/21 | 4.310 | 4.430 | 4.190 | 4.400 | 262,653,463 | 1,137,946,128 |
| 2024/10/14 | 4.570 | 4.670 | 4.140 | 4.330 | 540,340,706 | 2,392,358,475 |
| 2024/10/07 | 4.300 | 4.930 | 4.110 | 4.150 | 535,630,725 | 2,342,045,345 |
| 2024/09/30 | 4.300 | 4.480 | 4.210 | 4.480 | 127,591,837 | 557,257,348 |
| 2024/09/23 | 3.570 | 4.080 | 3.560 | 4.070 | 282,692,225 | 1,079,884,299 |
| 2024/09/18 | 3.530 | 3.620 | 3.480 | 3.580 | 38,939,762 | 138,333,504 |
| 2024/09/09 | 3.450 | 3.560 | 3.410 | 3.530 | 64,691,382 | 225,611,194 |
| 2024/09/02 | 3.500 | 3.510 | 3.350 | 3.460 | 68,457,576 | 236,520,925 |
| 2024/08/26 | 3.470 | 3.580 | 3.430 | 3.520 | 59,123,644 | 206,932,754 |
| 2024/08/19 | 3.540 | 3.590 | 3.440 | 3.480 | 39,657,833 | 139,298,138 |
| 2024/08/12 | 3.510 | 3.620 | 3.470 | 3.540 | 42,668,578 | 150,833,423 |
| 2024/08/05 | 3.570 | 3.630 | 3.510 | 3.510 | 58,528,519 | 208,068,885 |
| 2024/07/29 | 3.470 | 3.650 | 3.440 | 3.590 | 77,243,089 | 273,247,427 |
| 2024/07/22 | 3.440 | 3.480 | 3.340 | 3.460 | 43,216,219 | 148,231,631 |
| 2024/07/15 | 3.320 | 3.480 | 3.300 | 3.440 | 56,624,393 | 191,673,570 |
| 2024/07/08 | 3.320 | 3.350 | 3.210 | 3.330 | 40,155,559 | 132,613,733 |