日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.800 | 6.940 | 6.490 | 6.790 | 379,209,131 | 2,561,557,679 |
| 2026/03/23 | 6.720 | 6.820 | 6.330 | 6.720 | 442,107,513 | 2,938,909,692 |
| 2026/03/16 | 7.330 | 7.580 | 6.560 | 6.720 | 571,372,798 | 4,026,749,793 |
| 2026/03/09 | 8.110 | 8.200 | 7.030 | 7.160 | 843,350,740 | 6,430,549,392 |
| 2026/03/02 | 7.760 | 8.720 | 7.400 | 7.550 | 1,490,477,149 | 11,711,424,198 |
| 2026/02/24 | 7.100 | 7.610 | 7.030 | 7.210 | 609,650,750 | 4,412,347,303 |
| 2026/02/09 | 6.560 | 7.420 | 6.480 | 6.860 | 576,536,392 | 3,937,743,557 |
| 2026/02/02 | 6.430 | 6.720 | 6.340 | 6.610 | 372,658,558 | 2,431,597,090 |
| 2026/01/26 | 6.550 | 6.960 | 6.400 | 6.670 | 631,595,869 | 4,196,954,549 |
| 2026/01/19 | 6.000 | 6.650 | 5.920 | 6.530 | 429,942,166 | 2,697,887,091 |
| 2026/01/12 | 5.910 | 6.200 | 5.860 | 5.960 | 433,821,254 | 2,595,335,652 |
| 2026/01/05 | 5.570 | 5.980 | 5.510 | 5.920 | 379,506,949 | 2,180,267,422 |
| 2025/12/29 | 5.500 | 5.590 | 5.460 | 5.490 | 102,470,827 | 564,614,256 |
| 2025/12/22 | 5.420 | 5.570 | 5.420 | 5.520 | 151,477,002 | 830,472,663 |
| 2025/12/15 | 5.430 | 5.480 | 5.280 | 5.410 | 188,015,425 | 1,015,283,295 |
| 2025/12/08 | 5.650 | 5.670 | 5.390 | 5.430 | 183,267,650 | 1,014,386,442 |
| 2025/12/01 | 5.420 | 5.680 | 5.410 | 5.660 | 175,433,629 | 972,340,888 |
| 2025/11/24 | 5.500 | 5.530 | 5.360 | 5.410 | 167,581,251 | 913,317,817 |
| 2025/11/17 | 5.770 | 5.810 | 5.470 | 5.470 | 210,954,002 | 1,187,671,031 |
| 2025/11/10 | 5.720 | 5.950 | 5.710 | 5.770 | 260,806,678 | 1,509,418,648 |
| 2025/11/03 | 5.450 | 5.770 | 5.450 | 5.740 | 319,485,373 | 1,789,916,802 |
| 2025/10/27 | 5.530 | 5.680 | 5.440 | 5.440 | 278,102,827 | 1,535,822,862 |
| 2025/10/20 | 5.400 | 5.630 | 5.320 | 5.500 | 318,134,254 | 1,737,808,362 |
| 2025/10/13 | 5.320 | 5.500 | 5.280 | 5.390 | 261,469,954 | 1,404,747,327 |
| 2025/10/09 | 5.300 | 5.430 | 5.260 | 5.410 | 114,197,133 | 610,954,661 |
| 2025/09/29 | 5.300 | 5.350 | 5.230 | 5.300 | 67,418,943 | 356,983,303 |
| 2025/09/22 | 5.290 | 5.350 | 5.180 | 5.290 | 193,035,929 | 1,018,747,115 |
| 2025/09/15 | 5.340 | 5.380 | 5.240 | 5.290 | 186,833,451 | 992,552,708 |
| 2025/09/08 | 5.420 | 5.450 | 5.310 | 5.350 | 263,866,350 | 1,420,260,628 |
| 2025/09/01 | 5.700 | 5.750 | 5.300 | 5.420 | 476,841,501 | 2,642,894,019 |
| 2025/08/25 | 5.650 | 5.720 | 5.470 | 5.530 | 433,936,847 | 2,426,791,816 |
| 2025/08/18 | 5.710 | 5.710 | 5.530 | 5.650 | 356,451,671 | 2,013,951,941 |
| 2025/08/11 | 5.660 | 5.780 | 5.550 | 5.760 | 233,035,314 | 1,325,388,348 |
| 2025/08/04 | 5.460 | 5.730 | 5.430 | 5.670 | 163,023,572 | 908,448,854 |
| 2025/07/28 | 5.660 | 5.700 | 5.480 | 5.490 | 160,689,980 | 897,051,813 |
| 2025/07/21 | 5.510 | 5.750 | 5.500 | 5.660 | 213,079,609 | 1,194,311,208 |
| 2025/07/14 | 5.580 | 5.620 | 5.430 | 5.510 | 130,187,529 | 720,587,973 |
| 2025/07/07 | 5.540 | 5.610 | 5.480 | 5.570 | 183,068,771 | 1,016,031,679 |
| 2025/06/30 | 5.420 | 5.720 | 5.400 | 5.550 | 266,890,356 | 1,473,901,991 |
| 2025/06/23 | 5.580 | 5.610 | 5.260 | 5.390 | 314,841,672 | 1,719,035,529 |
| 2025/06/16 | 5.580 | 5.660 | 5.330 | 5.480 | 483,732,828 | 2,666,577,214 |
| 2025/06/09 | 5.250 | 5.580 | 5.200 | 5.520 | 273,288,131 | 1,472,339,805 |
| 2025/06/03 | 5.220 | 5.250 | 5.190 | 5.240 | 99,673,982 | 520,796,555 |
| 2025/05/26 | 5.150 | 5.290 | 5.140 | 5.230 | 133,612,165 | 695,117,288 |
| 2025/05/19 | 5.190 | 5.320 | 5.150 | 5.150 | 165,267,372 | 859,803,502 |
| 2025/05/12 | 5.180 | 5.300 | 5.170 | 5.190 | 181,100,164 | 943,531,854 |
| 2025/05/06 | 5.320 | 5.460 | 5.140 | 5.160 | 220,036,652 | 1,159,593,156 |
| 2025/04/28 | 5.520 | 5.520 | 5.300 | 5.310 | 119,439,093 | 646,464,090 |
| 2025/04/21 | 5.320 | 5.540 | 5.310 | 5.470 | 177,603,649 | 960,835,741 |
| 2025/04/14 | 5.350 | 5.410 | 5.200 | 5.370 | 188,989,214 | 1,007,784,983 |
| 2025/04/07 | 5.270 | 5.440 | 5.020 | 5.310 | 412,460,169 | 2,169,540,488 |
| 2025/03/31 | 5.720 | 5.840 | 5.570 | 5.610 | 214,423,443 | 1,218,997,273 |
| 2025/03/24 | 6.370 | 6.390 | 5.760 | 5.780 | 762,804,121 | 4,634,035,035 |
| 2025/03/17 | 5.460 | 6.360 | 5.460 | 6.200 | 866,511,711 | 5,086,423,743 |
| 2025/03/10 | 4.980 | 5.380 | 4.970 | 5.340 | 259,385,998 | 1,340,377,144 |
| 2025/03/03 | 5.100 | 5.190 | 4.960 | 4.990 | 168,393,969 | 852,073,483 |
| 2025/02/24 | 5.030 | 5.140 | 5.000 | 5.090 | 176,368,099 | 893,304,421 |
| 2025/02/17 | 5.200 | 5.280 | 5.010 | 5.050 | 259,007,395 | 1,330,002,973 |
| 2025/02/10 | 5.310 | 5.350 | 5.180 | 5.190 | 166,396,706 | 874,830,681 |
| 2025/02/05 | 5.410 | 5.430 | 5.250 | 5.310 | 111,146,290 | 594,632,651 |
| 2025/01/27 | 5.360 | 5.490 | 5.360 | 5.400 | 38,095,534 | 205,811,122 |
| 2025/01/20 | 5.630 | 5.660 | 5.270 | 5.350 | 165,895,300 | 908,691,505 |
| 2025/01/13 | 5.300 | 5.650 | 5.260 | 5.630 | 192,564,132 | 1,051,400,160 |
| 2025/01/06 | 5.390 | 5.530 | 5.240 | 5.280 | 127,871,149 | 685,389,358 |
| 2024/12/30 | 5.530 | 5.600 | 5.300 | 5.380 | 146,160,156 | 796,938,250 |
| 2024/12/23 | 5.370 | 5.550 | 5.370 | 5.520 | 123,484,691 | 673,300,277 |
| 2024/12/16 | 5.450 | 5.550 | 5.360 | 5.370 | 124,674,607 | 677,294,802 |
| 2024/12/09 | 5.470 | 5.600 | 5.440 | 5.440 | 162,638,338 | 892,477,879 |
| 2024/12/02 | 5.340 | 5.560 | 5.320 | 5.470 | 170,402,902 | 924,009,736 |
| 2024/11/25 | 5.400 | 5.540 | 5.200 | 5.330 | 213,640,683 | 1,146,716,366 |
| 2024/11/18 | 5.530 | 5.670 | 5.390 | 5.390 | 217,223,006 | 1,193,640,417 |
| 2024/11/11 | 5.580 | 5.660 | 5.450 | 5.480 | 217,897,076 | 1,207,694,543 |
| 2024/11/04 | 5.540 | 5.830 | 5.490 | 5.640 | 230,938,036 | 1,299,026,452 |
| 2024/10/28 | 5.520 | 5.590 | 5.340 | 5.510 | 253,407,166 | 1,391,205,341 |
| 2024/10/21 | 5.440 | 5.580 | 5.360 | 5.480 | 156,125,908 | 853,228,087 |
| 2024/10/14 | 5.630 | 5.680 | 5.310 | 5.450 | 194,465,555 | 1,072,963,699 |
| 2024/10/07 | 5.630 | 6.400 | 5.530 | 5.640 | 374,096,993 | 2,169,762,559 |
| 2024/09/30 | 5.630 | 5.900 | 5.590 | 5.820 | 99,589,453 | 571,145,512 |
| 2024/09/23 | 4.860 | 5.430 | 4.810 | 5.430 | 174,239,238 | 894,282,889 |
| 2024/09/18 | 4.870 | 4.910 | 4.750 | 4.850 | 65,410,757 | 316,915,117 |
| 2024/09/09 | 5.060 | 5.070 | 4.800 | 4.870 | 115,888,936 | 573,650,233 |
| 2024/09/02 | 5.430 | 5.450 | 5.080 | 5.090 | 102,799,128 | 540,980,411 |
| 2024/08/26 | 5.390 | 5.550 | 5.310 | 5.490 | 93,358,120 | 507,401,382 |
| 2024/08/19 | 5.550 | 5.760 | 5.310 | 5.390 | 121,635,463 | 669,299,135 |
| 2024/08/12 | 5.460 | 5.590 | 5.380 | 5.460 | 76,526,984 | 418,793,919 |
| 2024/08/05 | 5.400 | 5.460 | 5.240 | 5.430 | 113,946,053 | 613,314,630 |
| 2024/07/29 | 5.460 | 5.640 | 5.360 | 5.460 | 102,851,953 | 563,628,702 |
| 2024/07/22 | 5.590 | 5.620 | 5.310 | 5.440 | 102,467,311 | 562,545,537 |
| 2024/07/15 | 5.800 | 5.810 | 5.510 | 5.650 | 124,557,450 | 709,043,284 |
| 2024/07/08 | 6.040 | 6.060 | 5.770 | 5.820 | 98,291,479 | 582,131,284 |