日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.870 | 6.960 | 6.150 | 6.160 | 364,984,312 | 2,385,172,478 |
| 2026/03/23 | 6.900 | 7.580 | 6.790 | 6.960 | 719,610,603 | 5,078,651,830 |
| 2026/03/16 | 7.350 | 7.480 | 6.740 | 6.870 | 566,548,323 | 4,028,158,576 |
| 2026/03/09 | 7.500 | 8.050 | 7.390 | 7.450 | 576,151,556 | 4,377,311,446 |
| 2026/03/02 | 8.430 | 8.430 | 7.360 | 7.660 | 679,394,241 | 5,414,772,100 |
| 2026/02/24 | 9.310 | 9.570 | 8.600 | 9.370 | 864,157,289 | 7,961,049,024 |
| 2026/02/09 | 10.840 | 11.560 | 9.410 | 9.640 | 1,105,701,371 | 11,457,830,456 |
| 2026/02/02 | 9.150 | 11.110 | 9.050 | 10.510 | 819,644,075 | 8,159,556,766 |
| 2026/01/26 | 8.640 | 9.720 | 7.780 | 8.890 | 1,241,595,916 | 10,873,276,234 |
| 2026/01/19 | 7.270 | 7.850 | 6.800 | 7.850 | 572,724,175 | 4,262,499,672 |
| 2026/01/12 | 7.200 | 7.540 | 7.000 | 7.100 | 558,948,060 | 4,030,015,512 |
| 2026/01/05 | 6.510 | 7.320 | 6.330 | 7.030 | 638,826,945 | 4,342,426,158 |
| 2025/12/29 | 5.790 | 6.690 | 5.770 | 6.540 | 496,050,115 | 3,074,270,587 |
| 2025/12/22 | 5.530 | 6.000 | 5.480 | 5.830 | 196,999,004 | 1,124,864,312 |
| 2025/12/15 | 5.600 | 5.770 | 5.360 | 5.540 | 139,070,506 | 774,275,042 |
| 2025/12/08 | 5.550 | 5.880 | 5.510 | 5.600 | 184,833,886 | 1,041,538,947 |
| 2025/12/01 | 5.900 | 5.980 | 5.400 | 5.550 | 174,796,120 | 997,648,854 |
| 2025/11/24 | 5.860 | 5.980 | 5.690 | 5.880 | 177,731,961 | 1,040,176,301 |
| 2025/11/17 | 6.720 | 6.820 | 5.810 | 5.810 | 283,717,959 | 1,784,585,962 |
| 2025/11/10 | 7.400 | 7.550 | 6.530 | 6.820 | 534,048,609 | 3,778,393,908 |
| 2025/11/03 | 6.950 | 7.480 | 6.860 | 7.290 | 540,512,907 | 3,861,964,720 |
| 2025/10/27 | 6.340 | 7.140 | 6.290 | 6.910 | 445,585,928 | 2,972,058,139 |
| 2025/10/20 | 6.690 | 6.690 | 6.220 | 6.260 | 377,360,451 | 2,439,635,315 |
| 2025/10/13 | 5.900 | 7.050 | 5.840 | 6.570 | 628,967,174 | 3,987,651,883 |
| 2025/10/09 | 6.030 | 6.280 | 5.980 | 6.110 | 112,266,817 | 684,827,583 |
| 2025/09/29 | 5.980 | 6.200 | 5.970 | 6.050 | 99,137,875 | 599,784,143 |
| 2025/09/22 | 6.000 | 6.320 | 5.620 | 6.010 | 284,069,328 | 1,700,865,101 |
| 2025/09/15 | 6.240 | 6.490 | 6.000 | 6.020 | 424,298,647 | 2,625,347,878 |
| 2025/09/08 | 6.200 | 6.510 | 6.100 | 6.250 | 407,863,054 | 2,555,262,033 |
| 2025/09/01 | 5.950 | 6.260 | 5.750 | 6.250 | 401,412,865 | 2,429,551,365 |
| 2025/08/25 | 6.600 | 6.660 | 5.760 | 5.980 | 450,894,443 | 2,818,090,268 |
| 2025/08/18 | 5.980 | 6.800 | 5.980 | 6.550 | 712,019,328 | 4,505,302,297 |
| 2025/08/11 | 5.880 | 6.050 | 5.650 | 5.960 | 412,878,096 | 2,429,787,594 |
| 2025/08/04 | 6.130 | 6.230 | 5.810 | 5.930 | 578,819,025 | 3,487,384,625 |
| 2025/07/28 | 5.770 | 6.130 | 5.520 | 6.130 | 483,786,025 | 2,848,290,222 |
| 2025/07/21 | 5.700 | 6.140 | 5.660 | 5.820 | 545,756,120 | 3,181,758,179 |
| 2025/07/14 | 5.670 | 6.090 | 5.370 | 5.640 | 565,673,245 | 3,220,094,947 |
| 2025/07/07 | 5.230 | 6.170 | 5.210 | 5.730 | 872,591,878 | 4,873,425,638 |
| 2025/06/30 | 4.890 | 5.750 | 4.720 | 5.330 | 626,645,133 | 3,241,321,950 |
| 2025/06/23 | 4.630 | 4.780 | 4.500 | 4.710 | 172,022,295 | 800,763,783 |
| 2025/06/16 | 4.590 | 4.770 | 4.550 | 4.670 | 166,300,403 | 772,465,371 |
| 2025/06/09 | 4.510 | 4.900 | 4.450 | 4.590 | 205,570,624 | 948,194,503 |
| 2025/06/03 | 4.420 | 4.540 | 4.400 | 4.510 | 49,883,474 | 222,854,420 |
| 2025/05/26 | 4.490 | 4.600 | 4.460 | 4.460 | 80,540,780 | 362,634,861 |
| 2025/05/19 | 4.600 | 4.650 | 4.500 | 4.510 | 97,230,262 | 443,856,146 |
| 2025/05/12 | 4.610 | 5.140 | 4.570 | 4.600 | 229,292,778 | 1,084,554,839 |
| 2025/05/06 | 4.390 | 4.720 | 4.390 | 4.570 | 124,240,681 | 561,257,276 |
| 2025/04/28 | 4.340 | 4.510 | 4.200 | 4.390 | 94,514,934 | 412,085,112 |
| 2025/04/21 | 4.350 | 4.490 | 4.300 | 4.330 | 106,882,716 | 466,810,262 |
| 2025/04/14 | 4.650 | 4.690 | 4.300 | 4.350 | 123,049,457 | 553,414,932 |
| 2025/04/07 | 4.900 | 4.950 | 4.050 | 4.560 | 205,602,574 | 948,855,879 |
| 2025/03/31 | 5.460 | 5.550 | 5.230 | 5.250 | 71,569,328 | 384,506,214 |
| 2025/03/24 | 5.640 | 5.730 | 5.380 | 5.500 | 133,310,531 | 741,539,828 |
| 2025/03/17 | 5.910 | 6.010 | 5.630 | 5.640 | 137,935,260 | 799,679,669 |
| 2025/03/10 | 5.800 | 6.230 | 5.710 | 5.890 | 189,381,923 | 1,118,773,710 |
| 2025/03/03 | 5.800 | 5.980 | 5.560 | 5.830 | 248,675,219 | 1,440,451,206 |
| 2025/02/24 | 6.040 | 6.420 | 5.770 | 5.810 | 427,731,578 | 2,570,666,783 |
| 2025/02/17 | 5.900 | 6.340 | 5.810 | 6.050 | 348,546,590 | 2,099,993,204 |
| 2025/02/10 | 6.250 | 6.300 | 5.850 | 5.930 | 422,682,169 | 2,570,964,292 |
| 2025/02/05 | 5.460 | 6.250 | 5.380 | 6.250 | 285,294,255 | 1,664,691,977 |
| 2025/01/27 | 5.600 | 5.690 | 5.450 | 5.460 | 43,874,000 | 243,500,700 |
| 2025/01/20 | 5.360 | 5.790 | 5.240 | 5.700 | 313,232,105 | 1,729,824,299 |
| 2025/01/13 | 5.030 | 5.780 | 4.910 | 5.420 | 428,712,125 | 2,265,743,580 |
| 2025/01/06 | 5.050 | 5.670 | 4.960 | 5.200 | 295,429,683 | 1,542,142,945 |
| 2024/12/30 | 5.890 | 5.900 | 5.040 | 5.060 | 140,996,494 | 771,603,313 |
| 2024/12/23 | 5.960 | 6.200 | 5.750 | 5.890 | 248,112,164 | 1,476,267,375 |
| 2024/12/16 | 6.350 | 6.360 | 5.920 | 5.960 | 185,784,632 | 1,142,111,025 |
| 2024/12/09 | 6.840 | 7.100 | 6.250 | 6.250 | 361,793,020 | 2,391,451,862 |
| 2024/12/02 | 6.730 | 7.180 | 6.510 | 6.880 | 593,149,478 | 4,048,245,187 |
| 2024/11/25 | 6.030 | 7.100 | 5.920 | 7.000 | 647,662,169 | 4,217,899,875 |
| 2024/11/18 | 5.860 | 6.770 | 5.690 | 6.220 | 598,919,958 | 3,674,373,942 |
| 2024/11/11 | 7.500 | 7.500 | 5.950 | 5.960 | 567,089,265 | 3,815,093,030 |
| 2024/11/04 | 7.380 | 8.350 | 6.480 | 7.510 | 1,238,696,756 | 9,203,516,897 |
| 2024/10/28 | 5.410 | 7.930 | 5.260 | 7.930 | 675,076,837 | 4,477,447,121 |
| 2024/10/21 | 4.280 | 4.920 | 4.270 | 4.920 | 313,118,160 | 1,439,560,740 |
| 2024/10/14 | 4.350 | 4.480 | 4.130 | 4.260 | 131,722,698 | 567,066,214 |
| 2024/10/08 | 5.090 | 5.090 | 4.280 | 4.350 | 243,499,532 | 1,145,056,549 |
| 2024/09/30 | 4.430 | 4.630 | 4.420 | 4.630 | 60,722,308 | 274,920,249 |
| 2024/09/23 | 3.500 | 4.240 | 3.460 | 4.210 | 150,140,004 | 578,414,365 |
| 2024/09/18 | 3.560 | 3.680 | 3.470 | 3.500 | 56,137,674 | 199,429,086 |
| 2024/09/09 | 3.620 | 3.840 | 3.540 | 3.550 | 97,677,336 | 355,301,309 |
| 2024/09/02 | 3.880 | 3.920 | 3.600 | 3.660 | 128,330,253 | 483,163,402 |
| 2024/08/26 | 3.780 | 3.980 | 3.650 | 3.910 | 109,095,839 | 417,837,063 |
| 2024/08/19 | 4.090 | 4.140 | 3.740 | 3.760 | 61,373,000 | 241,349,322 |
| 2024/08/12 | 4.290 | 4.350 | 4.090 | 4.100 | 81,771,000 | 344,051,482 |
| 2024/08/05 | 4.240 | 4.350 | 4.180 | 4.230 | 99,931,804 | 424,710,167 |
| 2024/07/29 | 4.250 | 4.490 | 4.110 | 4.240 | 103,482,672 | 442,129,716 |
| 2024/07/22 | 4.180 | 4.300 | 4.040 | 4.250 | 107,692,622 | 451,501,317 |
| 2024/07/15 | 4.190 | 4.210 | 4.020 | 4.160 | 92,202,921 | 382,181,107 |
| 2024/07/08 | 4.460 | 4.460 | 3.830 | 4.180 | 179,920,925 | 761,515,315 |