日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.710 | 4.860 | 4.580 | 4.590 | 71,825,451 | 336,502,237 |
| 2026/03/23 | 4.990 | 4.990 | 4.650 | 4.770 | 94,008,877 | 455,943,053 |
| 2026/03/16 | 5.420 | 5.460 | 5.060 | 5.060 | 76,753,821 | 402,957,560 |
| 2026/03/09 | 5.480 | 5.510 | 5.410 | 5.440 | 63,736,648 | 348,002,098 |
| 2026/03/02 | 5.620 | 5.640 | 5.400 | 5.530 | 90,549,374 | 502,322,652 |
| 2026/02/24 | 5.760 | 5.770 | 5.660 | 5.710 | 61,660,794 | 353,008,045 |
| 2026/02/09 | 5.720 | 5.940 | 5.680 | 5.680 | 118,482,434 | 681,866,407 |
| 2026/02/02 | 5.700 | 5.750 | 5.640 | 5.710 | 68,809,793 | 392,215,820 |
| 2026/01/26 | 5.990 | 6.000 | 5.630 | 5.700 | 153,610,280 | 895,547,932 |
| 2026/01/19 | 5.900 | 6.090 | 5.780 | 6.080 | 200,914,698 | 1,197,953,886 |
| 2026/01/12 | 5.940 | 6.600 | 5.860 | 5.920 | 513,944,489 | 3,124,782,493 |
| 2026/01/05 | 5.460 | 6.070 | 5.450 | 5.910 | 438,331,204 | 2,508,350,314 |
| 2025/12/29 | 5.520 | 5.540 | 5.430 | 5.460 | 47,758,136 | 262,072,771 |
| 2025/12/22 | 5.620 | 5.700 | 5.480 | 5.540 | 134,678,749 | 752,180,813 |
| 2025/12/15 | 5.430 | 5.900 | 5.380 | 5.580 | 248,201,499 | 1,383,102,853 |
| 2025/12/08 | 5.730 | 5.740 | 5.450 | 5.460 | 107,739,635 | 602,803,257 |
| 2025/12/01 | 5.460 | 6.000 | 5.440 | 5.800 | 216,627,938 | 1,229,363,548 |
| 2025/11/24 | 5.390 | 5.540 | 5.310 | 5.460 | 73,421,588 | 398,312,114 |
| 2025/11/17 | 5.780 | 5.790 | 5.360 | 5.390 | 106,477,211 | 594,142,837 |
| 2025/11/10 | 5.830 | 5.870 | 5.770 | 5.800 | 82,996,710 | 482,833,360 |
| 2025/11/03 | 5.890 | 5.950 | 5.840 | 5.840 | 86,046,284 | 505,952,149 |
| 2025/10/27 | 6.010 | 6.030 | 5.860 | 5.900 | 101,381,245 | 603,218,407 |
| 2025/10/20 | 5.940 | 6.140 | 5.880 | 6.030 | 113,335,413 | 679,729,139 |
| 2025/10/13 | 6.060 | 6.150 | 5.880 | 5.900 | 157,720,495 | 945,928,668 |
| 2025/10/09 | 6.060 | 6.250 | 6.060 | 6.220 | 92,731,583 | 570,067,406 |
| 2025/09/29 | 6.090 | 6.110 | 6.010 | 6.050 | 52,346,457 | 317,481,261 |
| 2025/09/22 | 6.140 | 6.280 | 5.880 | 6.100 | 170,475,571 | 1,039,900,983 |
| 2025/09/15 | 6.170 | 6.350 | 6.050 | 6.120 | 231,643,056 | 1,429,816,763 |
| 2025/09/08 | 6.200 | 6.210 | 6.060 | 6.100 | 113,153,936 | 695,048,051 |
| 2025/09/01 | 6.390 | 6.400 | 6.050 | 6.180 | 178,243,874 | 1,114,915,431 |
| 2025/08/25 | 6.460 | 6.590 | 6.230 | 6.410 | 275,126,767 | 1,767,001,661 |
| 2025/08/18 | 6.290 | 6.660 | 6.270 | 6.520 | 301,109,377 | 1,937,638,840 |
| 2025/08/11 | 6.250 | 6.350 | 6.210 | 6.310 | 153,636,066 | 964,834,494 |
| 2025/08/04 | 6.200 | 6.430 | 6.160 | 6.250 | 170,722,969 | 1,068,725,785 |
| 2025/07/28 | 6.800 | 6.800 | 6.160 | 6.230 | 311,232,859 | 2,022,235,501 |
| 2025/07/21 | 6.560 | 7.000 | 6.400 | 6.840 | 686,190,476 | 4,597,476,189 |
| 2025/07/14 | 6.160 | 6.470 | 6.070 | 6.410 | 289,198,759 | 1,815,445,209 |
| 2025/07/07 | 6.090 | 6.220 | 6.080 | 6.180 | 121,290,737 | 745,028,352 |
| 2025/06/30 | 6.230 | 6.240 | 6.110 | 6.110 | 122,968,774 | 759,024,757 |
| 2025/06/23 | 5.940 | 6.550 | 5.910 | 6.200 | 294,452,286 | 1,810,881,558 |
| 2025/06/16 | 6.080 | 6.300 | 5.970 | 5.990 | 143,745,032 | 874,688,519 |
| 2025/06/09 | 6.320 | 6.550 | 6.160 | 6.160 | 275,842,972 | 1,737,121,116 |
| 2025/06/03 | 6.550 | 6.820 | 6.300 | 6.320 | 366,135,636 | 2,378,966,294 |
| 2025/05/26 | 6.300 | 7.150 | 6.150 | 6.660 | 755,351,504 | 4,958,882,623 |
| 2025/05/19 | 6.280 | 7.080 | 6.210 | 6.400 | 592,213,169 | 3,844,943,999 |
| 2025/05/12 | 6.400 | 6.660 | 6.210 | 6.240 | 321,895,700 | 2,052,889,826 |
| 2025/05/06 | 5.820 | 6.780 | 5.810 | 6.340 | 593,486,055 | 3,672,194,965 |
| 2025/04/28 | 5.900 | 5.970 | 5.730 | 5.770 | 81,875,335 | 478,356,644 |
| 2025/04/21 | 5.810 | 6.150 | 5.810 | 5.920 | 211,855,678 | 1,254,715,252 |
| 2025/04/14 | 5.750 | 6.200 | 5.660 | 5.890 | 184,598,928 | 1,084,518,702 |
| 2025/04/07 | 5.680 | 5.870 | 4.980 | 5.720 | 235,234,186 | 1,308,490,159 |
| 2025/03/31 | 6.350 | 6.420 | 6.200 | 6.250 | 91,243,372 | 575,289,460 |
| 2025/03/24 | 6.630 | 6.960 | 6.340 | 6.450 | 241,586,921 | 1,593,265,743 |
| 2025/03/17 | 6.770 | 6.980 | 6.630 | 6.630 | 189,149,595 | 1,277,232,640 |
| 2025/03/10 | 6.860 | 6.910 | 6.620 | 6.760 | 174,465,861 | 1,184,187,031 |
| 2025/03/03 | 6.900 | 6.980 | 6.760 | 6.830 | 216,942,678 | 1,489,853,841 |
| 2025/02/24 | 7.200 | 7.500 | 6.850 | 6.860 | 491,567,235 | 3,491,356,286 |
| 2025/02/17 | 7.450 | 7.480 | 6.940 | 7.180 | 462,750,861 | 3,360,728,128 |
| 2025/02/10 | 6.750 | 7.990 | 6.710 | 7.320 | 849,603,967 | 6,110,776,532 |
| 2025/02/05 | 6.170 | 6.800 | 6.150 | 6.780 | 285,082,539 | 1,845,909,440 |
| 2025/01/27 | 6.350 | 6.400 | 6.110 | 6.110 | 49,448,865 | 308,684,539 |
| 2025/01/20 | 6.490 | 6.570 | 6.180 | 6.330 | 263,495,220 | 1,684,393,193 |
| 2025/01/13 | 6.500 | 6.800 | 6.260 | 6.440 | 483,436,288 | 3,142,335,872 |
| 2025/01/06 | 6.250 | 6.920 | 6.050 | 6.630 | 364,028,726 | 2,352,535,641 |
| 2024/12/30 | 7.160 | 7.250 | 6.250 | 6.290 | 239,272,993 | 1,612,101,790 |
| 2024/12/23 | 7.910 | 7.910 | 7.030 | 7.140 | 319,542,044 | 2,395,766,474 |
| 2024/12/16 | 8.240 | 8.270 | 7.720 | 7.910 | 397,234,226 | 3,191,777,005 |
| 2024/12/09 | 8.110 | 8.680 | 8.030 | 8.400 | 764,516,308 | 6,349,307,937 |
| 2024/12/02 | 8.180 | 8.430 | 7.930 | 8.120 | 516,321,195 | 4,215,762,557 |
| 2024/11/25 | 8.680 | 8.910 | 8.000 | 8.190 | 657,875,591 | 5,555,759,365 |
| 2024/11/18 | 9.210 | 9.750 | 8.150 | 8.950 | 1,207,207,111 | 10,882,972,105 |
| 2024/11/11 | 8.990 | 10.040 | 8.800 | 9.460 | 1,567,473,967 | 14,612,776,057 |
| 2024/11/04 | 8.630 | 9.900 | 8.620 | 9.070 | 1,205,180,766 | 10,912,911,836 |
| 2024/10/28 | 8.640 | 10.660 | 8.420 | 9.290 | 2,166,013,324 | 20,041,038,280 |
| 2024/10/21 | 8.380 | 9.240 | 8.220 | 8.570 | 1,442,251,808 | 12,406,971,178 |
| 2024/10/14 | 7.760 | 8.950 | 7.370 | 8.590 | 1,742,863,151 | 14,234,834,785 |
| 2024/10/07 | 7.330 | 10.390 | 7.230 | 8.200 | 2,075,803,159 | 17,203,218,680 |
| 2024/09/30 | 7.330 | 7.830 | 7.230 | 7.830 | 434,639,797 | 3,283,703,666 |
| 2024/09/23 | 6.400 | 7.200 | 6.400 | 7.120 | 1,506,149,628 | 10,211,694,477 |
| 2024/09/18 | 6.900 | 6.960 | 6.420 | 6.480 | 732,759,401 | 4,902,160,392 |
| 2024/09/09 | 12.580 | 12.580 | 6.760 | 6.760 | 1,401,799,088 | 13,555,397,180 |
| 2024/09/02 | 9.510 | 11.440 | 9.000 | 11.440 | 1,455,321,475 | 15,058,938,962 |
| 2024/08/26 | 9.010 | 10.090 | 8.660 | 9.490 | 1,991,037,977 | 18,541,541,160 |
| 2024/08/19 | 9.000 | 10.490 | 8.800 | 9.000 | 2,259,332,142 | 21,062,623,893 |
| 2024/08/12 | 9.500 | 9.900 | 8.660 | 8.800 | 1,939,511,176 | 17,872,595,486 |
| 2024/08/05 | 9.790 | 11.220 | 9.130 | 9.500 | 2,162,523,548 | 21,430,608,360 |
| 2024/07/29 | 8.960 | 11.190 | 8.700 | 10.200 | 1,983,959,205 | 19,368,401,738 |
| 2024/07/22 | 5.610 | 8.600 | 5.610 | 8.430 | 1,810,633,902 | 12,787,601,932 |
| 2024/07/15 | 4.300 | 5.760 | 4.190 | 5.580 | 2,062,379,527 | 10,224,246,505 |
| 2024/07/08 | 2.770 | 4.270 | 2.770 | 4.200 | 991,973,797 | 3,474,388,223 |