日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.750 | 5.830 | 5.640 | 5.660 | 144,058,923 | 824,017,039 |
| 2026/03/23 | 5.990 | 6.030 | 5.660 | 5.800 | 249,265,473 | 1,463,188,326 |
| 2026/03/16 | 6.270 | 6.330 | 6.000 | 6.010 | 197,626,511 | 1,215,897,108 |
| 2026/03/09 | 6.090 | 6.330 | 6.010 | 6.270 | 287,746,138 | 1,776,832,402 |
| 2026/03/02 | 6.100 | 6.200 | 5.970 | 6.060 | 245,834,815 | 1,495,290,262 |
| 2026/02/24 | 5.960 | 6.130 | 5.950 | 6.120 | 142,939,732 | 863,355,981 |
| 2026/02/09 | 6.030 | 6.050 | 5.930 | 5.930 | 124,680,259 | 746,211,350 |
| 2026/02/02 | 6.010 | 6.120 | 5.840 | 6.010 | 213,650,460 | 1,280,834,507 |
| 2026/01/26 | 6.010 | 6.100 | 5.930 | 6.030 | 226,462,630 | 1,362,738,876 |
| 2026/01/19 | 5.860 | 6.030 | 5.840 | 6.010 | 160,577,119 | 953,025,201 |
| 2026/01/12 | 5.890 | 5.950 | 5.830 | 5.870 | 164,788,493 | 969,780,281 |
| 2026/01/05 | 5.850 | 5.940 | 5.820 | 5.910 | 154,405,396 | 907,903,728 |
| 2025/12/29 | 5.790 | 5.850 | 5.760 | 5.830 | 62,361,742 | 362,165,816 |
| 2025/12/22 | 5.820 | 5.820 | 5.740 | 5.790 | 81,712,974 | 473,322,401 |
| 2025/12/15 | 5.860 | 5.870 | 5.660 | 5.810 | 112,535,772 | 652,707,477 |
| 2025/12/08 | 5.940 | 5.960 | 5.850 | 5.870 | 119,708,027 | 706,875,899 |
| 2025/12/01 | 5.930 | 5.950 | 5.870 | 5.940 | 135,539,281 | 802,731,391 |
| 2025/11/24 | 5.930 | 5.970 | 5.900 | 5.940 | 105,465,896 | 625,940,092 |
| 2025/11/17 | 6.200 | 6.200 | 5.920 | 5.920 | 171,803,174 | 1,041,127,234 |
| 2025/11/10 | 6.140 | 6.220 | 6.130 | 6.180 | 155,791,698 | 960,845,297 |
| 2025/11/03 | 6.000 | 6.200 | 5.970 | 6.150 | 220,211,850 | 1,338,888,048 |
| 2025/10/27 | 6.200 | 6.220 | 5.900 | 5.980 | 314,190,441 | 1,908,706,929 |
| 2025/10/20 | 6.030 | 6.300 | 6.000 | 6.180 | 267,045,730 | 1,636,322,710 |
| 2025/10/13 | 5.980 | 6.130 | 5.930 | 6.000 | 188,873,655 | 1,135,130,666 |
| 2025/10/09 | 5.940 | 6.150 | 5.930 | 6.090 | 111,579,582 | 672,545,930 |
| 2025/09/29 | 5.920 | 5.960 | 5.880 | 5.930 | 51,354,360 | 304,146,197 |
| 2025/09/22 | 6.030 | 6.040 | 5.850 | 5.930 | 156,970,015 | 935,933,714 |
| 2025/09/15 | 5.990 | 6.060 | 5.910 | 6.020 | 195,515,037 | 1,172,112,646 |
| 2025/09/08 | 5.980 | 6.050 | 5.950 | 5.990 | 177,362,335 | 1,062,843,792 |
| 2025/09/01 | 6.150 | 6.160 | 5.880 | 5.980 | 303,361,893 | 1,833,064,238 |
| 2025/08/25 | 6.310 | 6.500 | 6.010 | 6.170 | 420,821,330 | 2,629,081,259 |
| 2025/08/18 | 6.280 | 6.320 | 6.200 | 6.310 | 190,649,859 | 1,196,804,489 |
| 2025/08/11 | 6.340 | 6.360 | 6.200 | 6.280 | 141,532,689 | 890,948,277 |
| 2025/08/04 | 6.220 | 6.350 | 6.200 | 6.320 | 133,977,457 | 840,373,599 |
| 2025/07/28 | 6.400 | 6.410 | 6.170 | 6.250 | 162,144,675 | 1,022,727,537 |
| 2025/07/21 | 6.250 | 6.520 | 6.230 | 6.420 | 219,585,980 | 1,395,468,902 |
| 2025/07/14 | 6.210 | 6.340 | 6.150 | 6.200 | 176,282,735 | 1,097,360,025 |
| 2025/07/07 | 6.100 | 6.250 | 6.060 | 6.220 | 186,985,680 | 1,151,364,324 |
| 2025/06/30 | 6.000 | 6.150 | 5.930 | 6.110 | 205,153,562 | 1,240,666,166 |
| 2025/06/23 | 5.910 | 6.040 | 5.860 | 6.000 | 171,727,947 | 1,022,210,604 |
| 2025/06/16 | 6.060 | 6.110 | 5.900 | 5.930 | 122,987,803 | 737,926,818 |
| 2025/06/09 | 5.890 | 6.100 | 5.850 | 6.070 | 205,515,030 | 1,228,466,091 |
| 2025/06/03 | 5.950 | 5.960 | 5.850 | 5.880 | 122,525,837 | 724,127,696 |
| 2025/05/26 | 6.250 | 6.290 | 5.920 | 5.940 | 211,970,405 | 1,293,019,470 |
| 2025/05/19 | 6.220 | 6.340 | 6.170 | 6.230 | 195,088,248 | 1,217,350,667 |
| 2025/05/12 | 6.310 | 6.340 | 6.210 | 6.210 | 172,581,995 | 1,081,657,653 |
| 2025/05/06 | 6.220 | 6.320 | 6.180 | 6.300 | 238,875,222 | 1,494,164,513 |
| 2025/04/28 | 6.340 | 6.430 | 6.130 | 6.190 | 137,731,287 | 863,919,497 |
| 2025/04/21 | 6.110 | 6.500 | 6.070 | 6.340 | 261,638,501 | 1,636,548,823 |
| 2025/04/14 | 6.020 | 6.130 | 5.940 | 6.110 | 166,844,118 | 1,009,406,913 |
| 2025/04/07 | 6.160 | 6.160 | 5.710 | 5.980 | 277,061,669 | 1,663,062,668 |
| 2025/03/31 | 6.380 | 6.490 | 6.350 | 6.410 | 131,858,112 | 844,880,852 |
| 2025/03/24 | 6.560 | 6.780 | 6.340 | 6.390 | 297,002,790 | 1,935,715,683 |
| 2025/03/17 | 6.510 | 6.580 | 6.420 | 6.530 | 236,516,717 | 1,539,723,827 |
| 2025/03/10 | 6.520 | 6.640 | 6.370 | 6.500 | 323,985,374 | 2,108,334,821 |
| 2025/03/03 | 5.930 | 6.460 | 5.920 | 6.410 | 358,748,862 | 2,217,067,967 |
| 2025/02/24 | 5.890 | 6.130 | 5.830 | 5.920 | 308,569,691 | 1,833,675,388 |
| 2025/02/17 | 5.850 | 6.020 | 5.800 | 5.880 | 241,594,940 | 1,422,390,209 |
| 2025/02/10 | 5.960 | 5.970 | 5.820 | 5.860 | 180,931,021 | 1,067,945,351 |
| 2025/02/05 | 6.010 | 6.020 | 5.810 | 5.950 | 119,329,610 | 709,712,855 |
| 2025/01/27 | 5.960 | 6.030 | 5.930 | 6.000 | 31,365,382 | 187,564,984 |
| 2025/01/20 | 5.900 | 5.960 | 5.770 | 5.930 | 120,174,557 | 707,828,140 |
| 2025/01/13 | 5.750 | 5.910 | 5.650 | 5.880 | 164,110,113 | 951,428,380 |
| 2025/01/06 | 5.970 | 6.030 | 5.760 | 5.770 | 141,021,621 | 829,559,685 |
| 2024/12/30 | 6.190 | 6.320 | 5.930 | 5.960 | 160,911,492 | 981,560,101 |
| 2024/12/23 | 6.100 | 6.220 | 6.060 | 6.200 | 167,319,984 | 1,028,181,301 |
| 2024/12/16 | 6.170 | 6.370 | 6.090 | 6.100 | 199,249,469 | 1,231,859,842 |
| 2024/12/09 | 6.390 | 6.420 | 6.170 | 6.180 | 192,208,083 | 1,208,988,842 |
| 2024/12/02 | 6.000 | 6.350 | 5.990 | 6.340 | 263,270,180 | 1,624,377,010 |
| 2024/11/25 | 6.050 | 6.080 | 5.800 | 5.980 | 157,154,574 | 939,391,466 |
| 2024/11/18 | 6.160 | 6.290 | 6.020 | 6.030 | 256,830,068 | 1,573,084,166 |
| 2024/11/11 | 6.350 | 6.430 | 6.080 | 6.130 | 335,748,436 | 2,097,588,353 |
| 2024/11/04 | 6.120 | 6.610 | 6.060 | 6.350 | 366,913,252 | 2,306,049,788 |
| 2024/10/28 | 6.080 | 6.350 | 6.010 | 6.080 | 235,604,078 | 1,444,252,998 |
| 2024/10/21 | 6.130 | 6.210 | 6.030 | 6.110 | 187,959,060 | 1,150,309,447 |
| 2024/10/14 | 6.410 | 6.420 | 5.980 | 6.110 | 211,693,857 | 1,318,852,729 |
| 2024/10/07 | 6.300 | 7.170 | 6.080 | 6.360 | 411,364,881 | 2,664,616,016 |
| 2024/09/30 | 6.300 | 6.630 | 6.200 | 6.520 | 98,753,408 | 633,256,228 |
| 2024/09/23 | 5.330 | 6.180 | 5.290 | 6.150 | 166,407,154 | 954,761,046 |
| 2024/09/18 | 5.240 | 5.410 | 5.200 | 5.330 | 61,494,026 | 325,610,867 |
| 2024/09/09 | 5.360 | 5.380 | 5.160 | 5.240 | 114,927,217 | 607,390,341 |
| 2024/09/02 | 5.580 | 5.870 | 5.380 | 5.400 | 143,090,470 | 795,225,287 |
| 2024/08/26 | 5.600 | 5.720 | 5.420 | 5.600 | 135,036,849 | 754,180,801 |
| 2024/08/19 | 5.670 | 5.850 | 5.400 | 5.570 | 114,164,610 | 641,890,519 |
| 2024/08/12 | 5.700 | 5.800 | 5.630 | 5.690 | 90,232,710 | 514,777,610 |
| 2024/08/05 | 5.650 | 5.790 | 5.580 | 5.710 | 90,452,167 | 513,994,438 |
| 2024/07/29 | 5.830 | 5.870 | 5.610 | 5.710 | 119,744,133 | 689,127,485 |
| 2024/07/22 | 5.990 | 6.050 | 5.670 | 5.830 | 97,609,033 | 574,429,159 |
| 2024/07/15 | 6.180 | 6.290 | 5.930 | 6.000 | 101,829,468 | 621,159,754 |
| 2024/07/08 | 6.440 | 6.540 | 6.170 | 6.190 | 122,295,050 | 774,739,141 |