日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.530 | 6.570 | 6.180 | 6.200 | 115,403,001 | 735,117,116 |
| 2026/03/23 | 6.500 | 6.790 | 6.310 | 6.610 | 176,486,744 | 1,156,429,390 |
| 2026/03/16 | 7.240 | 7.290 | 6.650 | 6.650 | 185,945,199 | 1,293,713,722 |
| 2026/03/09 | 7.480 | 7.790 | 7.180 | 7.200 | 308,338,997 | 2,285,562,815 |
| 2026/03/02 | 7.280 | 7.780 | 6.980 | 7.540 | 324,256,576 | 2,397,877,379 |
| 2026/02/24 | 6.730 | 7.580 | 6.720 | 7.420 | 241,873,678 | 1,720,326,534 |
| 2026/02/09 | 6.620 | 7.020 | 6.560 | 6.660 | 203,205,526 | 1,364,525,107 |
| 2026/02/02 | 6.750 | 6.910 | 6.430 | 6.530 | 243,171,687 | 1,618,307,576 |
| 2026/01/26 | 6.950 | 7.140 | 6.550 | 6.690 | 255,712,181 | 1,747,153,476 |
| 2026/01/19 | 6.590 | 7.200 | 6.550 | 6.930 | 401,399,384 | 2,736,540,300 |
| 2026/01/12 | 6.330 | 6.870 | 6.250 | 6.580 | 372,275,393 | 2,422,582,119 |
| 2026/01/05 | 6.030 | 6.390 | 6.010 | 6.340 | 215,881,847 | 1,336,848,337 |
| 2025/12/29 | 6.130 | 6.240 | 6.000 | 6.010 | 106,213,853 | 647,373,434 |
| 2025/12/22 | 5.880 | 6.110 | 5.860 | 6.060 | 120,448,908 | 719,983,347 |
| 2025/12/15 | 6.060 | 6.060 | 5.790 | 5.880 | 136,834,555 | 813,823,515 |
| 2025/12/08 | 6.090 | 6.150 | 5.850 | 6.010 | 134,451,265 | 810,068,871 |
| 2025/12/01 | 5.920 | 6.080 | 5.840 | 6.050 | 122,229,086 | 730,013,216 |
| 2025/11/24 | 5.990 | 6.040 | 5.830 | 5.920 | 130,188,286 | 773,969,360 |
| 2025/11/17 | 6.460 | 6.510 | 5.930 | 5.960 | 159,866,024 | 993,567,339 |
| 2025/11/10 | 6.900 | 6.940 | 6.480 | 6.490 | 273,000,619 | 1,829,786,648 |
| 2025/11/03 | 6.420 | 7.180 | 6.360 | 6.910 | 558,896,886 | 3,754,389,831 |
| 2025/10/27 | 5.750 | 6.750 | 5.710 | 6.450 | 512,674,170 | 3,160,636,258 |
| 2025/10/20 | 5.610 | 5.810 | 5.580 | 5.710 | 102,896,745 | 584,196,269 |
| 2025/10/13 | 5.880 | 6.050 | 5.570 | 5.590 | 172,135,189 | 993,650,378 |
| 2025/10/09 | 5.900 | 6.060 | 5.860 | 6.020 | 75,203,014 | 448,209,963 |
| 2025/09/29 | 5.760 | 5.980 | 5.700 | 5.870 | 58,168,210 | 338,975,243 |
| 2025/09/22 | 5.810 | 5.910 | 5.650 | 5.780 | 122,081,848 | 706,548,695 |
| 2025/09/15 | 5.920 | 6.080 | 5.780 | 5.820 | 172,097,035 | 1,015,372,506 |
| 2025/09/08 | 5.750 | 6.040 | 5.720 | 5.940 | 172,558,727 | 1,011,625,537 |
| 2025/09/01 | 5.920 | 5.940 | 5.540 | 5.730 | 169,655,615 | 981,033,593 |
| 2025/08/25 | 5.720 | 6.420 | 5.720 | 5.880 | 451,156,607 | 2,677,614,462 |
| 2025/08/18 | 5.620 | 5.700 | 5.480 | 5.680 | 173,888,917 | 977,255,713 |
| 2025/08/11 | 5.430 | 5.600 | 5.380 | 5.580 | 139,316,079 | 765,890,144 |
| 2025/08/04 | 5.310 | 5.410 | 5.260 | 5.400 | 87,278,987 | 466,506,185 |
| 2025/07/28 | 5.500 | 5.530 | 5.290 | 5.320 | 111,003,976 | 600,531,510 |
| 2025/07/21 | 5.390 | 5.690 | 5.380 | 5.500 | 203,070,604 | 1,114,857,615 |
| 2025/07/14 | 5.500 | 5.530 | 5.280 | 5.350 | 146,499,089 | 793,292,566 |
| 2025/07/07 | 5.120 | 5.660 | 5.110 | 5.490 | 271,786,367 | 1,452,698,131 |
| 2025/06/30 | 5.140 | 5.160 | 5.050 | 5.110 | 78,826,334 | 403,196,698 |
| 2025/06/23 | 4.880 | 5.230 | 4.880 | 5.130 | 136,065,401 | 684,408,967 |
| 2025/06/16 | 4.960 | 5.070 | 4.900 | 4.920 | 76,191,847 | 378,102,040 |
| 2025/06/09 | 4.960 | 5.060 | 4.930 | 4.980 | 85,735,375 | 427,176,505 |
| 2025/06/03 | 4.870 | 5.000 | 4.850 | 4.960 | 59,927,167 | 294,841,661 |
| 2025/05/26 | 4.790 | 5.020 | 4.770 | 4.910 | 68,529,906 | 333,911,966 |
| 2025/05/19 | 4.900 | 4.950 | 4.790 | 4.790 | 67,909,372 | 329,869,774 |
| 2025/05/12 | 4.980 | 5.130 | 4.890 | 4.890 | 92,978,241 | 462,334,303 |
| 2025/05/06 | 4.870 | 5.080 | 4.860 | 4.960 | 79,071,129 | 390,809,055 |
| 2025/04/28 | 5.040 | 5.070 | 4.850 | 4.850 | 55,681,760 | 275,763,916 |
| 2025/04/21 | 4.760 | 5.040 | 4.740 | 5.020 | 96,998,683 | 474,323,559 |
| 2025/04/14 | 4.720 | 4.800 | 4.620 | 4.770 | 78,612,434 | 371,640,281 |
| 2025/04/07 | 4.720 | 4.920 | 4.450 | 4.660 | 151,037,461 | 707,988,098 |
| 2025/03/31 | 5.200 | 5.200 | 5.000 | 5.090 | 79,752,470 | 408,532,027 |
| 2025/03/24 | 5.150 | 5.250 | 5.090 | 5.210 | 86,532,725 | 447,806,851 |
| 2025/03/17 | 5.250 | 5.330 | 5.130 | 5.160 | 114,564,552 | 597,740,550 |
| 2025/03/10 | 5.040 | 5.270 | 4.980 | 5.210 | 132,816,577 | 680,684,957 |
| 2025/03/03 | 4.960 | 5.320 | 4.960 | 5.110 | 135,889,708 | 691,338,889 |
| 2025/02/24 | 5.190 | 5.220 | 4.960 | 4.980 | 105,318,965 | 535,810,234 |
| 2025/02/17 | 5.210 | 5.240 | 5.040 | 5.200 | 90,296,542 | 467,058,863 |
| 2025/02/10 | 5.260 | 5.330 | 5.100 | 5.200 | 89,589,537 | 467,881,356 |
| 2025/02/05 | 5.120 | 5.320 | 5.070 | 5.260 | 65,053,289 | 337,789,203 |
| 2025/01/27 | 5.190 | 5.230 | 5.070 | 5.070 | 18,169,178 | 93,389,574 |
| 2025/01/20 | 5.180 | 5.330 | 5.040 | 5.190 | 84,820,985 | 439,796,807 |
| 2025/01/13 | 5.000 | 5.220 | 4.940 | 5.140 | 97,928,928 | 496,989,309 |
| 2025/01/06 | 5.240 | 5.310 | 5.000 | 5.020 | 61,800,733 | 317,810,269 |
| 2024/12/30 | 5.740 | 5.770 | 5.210 | 5.240 | 81,205,301 | 445,817,102 |
| 2024/12/23 | 5.660 | 5.790 | 5.570 | 5.740 | 92,466,994 | 526,137,195 |
| 2024/12/16 | 5.720 | 5.780 | 5.600 | 5.630 | 80,026,550 | 454,750,870 |
| 2024/12/09 | 5.790 | 5.980 | 5.680 | 5.690 | 126,791,210 | 733,487,149 |
| 2024/12/02 | 5.620 | 5.840 | 5.580 | 5.790 | 106,127,724 | 605,723,984 |
| 2024/11/25 | 5.530 | 5.680 | 5.420 | 5.620 | 98,938,762 | 550,346,863 |
| 2024/11/18 | 5.740 | 5.770 | 5.480 | 5.480 | 123,549,653 | 694,040,175 |
| 2024/11/11 | 6.060 | 6.120 | 5.680 | 5.690 | 199,699,746 | 1,175,732,254 |
| 2024/11/04 | 6.050 | 6.380 | 5.820 | 6.130 | 505,023,390 | 3,078,117,562 |
| 2024/10/28 | 5.340 | 5.970 | 5.300 | 5.830 | 341,401,495 | 1,915,262,386 |
| 2024/10/21 | 5.320 | 5.440 | 5.200 | 5.340 | 160,122,633 | 852,653,020 |
| 2024/10/14 | 5.300 | 5.480 | 5.090 | 5.310 | 185,307,752 | 981,204,546 |
| 2024/10/07 | 5.370 | 6.060 | 5.180 | 5.260 | 413,400,995 | 2,260,269,940 |
| 2024/09/30 | 5.370 | 5.510 | 5.260 | 5.510 | 90,147,098 | 487,921,167 |
| 2024/09/23 | 4.410 | 5.030 | 4.310 | 5.010 | 181,096,067 | 849,340,554 |
| 2024/09/18 | 4.350 | 4.450 | 4.280 | 4.400 | 50,197,965 | 219,365,107 |
| 2024/09/09 | 4.230 | 4.400 | 4.150 | 4.350 | 68,036,480 | 291,366,225 |
| 2024/09/02 | 4.310 | 4.360 | 4.180 | 4.230 | 94,323,010 | 402,759,252 |
| 2024/08/26 | 4.050 | 4.340 | 3.940 | 4.270 | 130,196,405 | 540,315,080 |
| 2024/08/19 | 4.160 | 4.220 | 4.000 | 4.040 | 39,940,149 | 163,954,311 |
| 2024/08/12 | 4.180 | 4.260 | 4.130 | 4.160 | 50,525,873 | 211,324,463 |
| 2024/08/05 | 4.220 | 4.280 | 4.140 | 4.160 | 59,396,746 | 249,466,333 |
| 2024/07/29 | 4.110 | 4.330 | 4.060 | 4.230 | 66,916,897 | 279,879,921 |
| 2024/07/22 | 4.080 | 4.110 | 3.930 | 4.100 | 64,293,035 | 260,708,256 |
| 2024/07/15 | 4.160 | 4.180 | 3.960 | 4.050 | 54,082,966 | 221,064,123 |
| 2024/07/08 | 4.210 | 4.250 | 4.030 | 4.180 | 57,402,112 | 239,223,301 |