日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.820 | 6.960 | 6.300 | 6.350 | 270,104,249 | 1,784,713,825 |
| 2026/03/23 | 6.340 | 7.010 | 6.130 | 6.910 | 440,556,120 | 2,906,569,001 |
| 2026/03/16 | 6.430 | 6.750 | 6.370 | 6.540 | 248,091,796 | 1,618,178,739 |
| 2026/03/09 | 6.390 | 6.610 | 6.360 | 6.460 | 115,983,625 | 748,674,299 |
| 2026/03/02 | 6.510 | 6.630 | 6.240 | 6.460 | 167,242,128 | 1,080,384,146 |
| 2026/02/24 | 6.460 | 6.630 | 6.410 | 6.570 | 78,227,242 | 509,846,049 |
| 2026/02/09 | 6.600 | 6.630 | 6.410 | 6.410 | 84,661,910 | 551,360,688 |
| 2026/02/02 | 6.500 | 6.640 | 6.380 | 6.580 | 117,510,349 | 766,755,027 |
| 2026/01/26 | 6.750 | 6.780 | 6.460 | 6.530 | 174,083,648 | 1,154,174,586 |
| 2026/01/19 | 6.890 | 6.920 | 6.670 | 6.730 | 160,695,458 | 1,093,130,853 |
| 2026/01/12 | 6.940 | 7.220 | 6.860 | 6.900 | 266,718,158 | 1,861,692,742 |
| 2026/01/05 | 6.650 | 6.970 | 6.620 | 6.960 | 238,385,697 | 1,621,022,739 |
| 2025/12/29 | 6.810 | 6.830 | 6.630 | 6.630 | 67,051,007 | 450,918,022 |
| 2025/12/22 | 6.760 | 6.920 | 6.670 | 6.830 | 109,982,942 | 747,334,090 |
| 2025/12/15 | 6.740 | 6.920 | 6.630 | 6.760 | 106,590,542 | 720,818,540 |
| 2025/12/08 | 6.970 | 7.050 | 6.780 | 6.810 | 137,896,301 | 951,829,217 |
| 2025/12/01 | 6.800 | 6.910 | 6.640 | 6.870 | 98,359,293 | 669,334,988 |
| 2025/11/24 | 6.720 | 6.860 | 6.690 | 6.800 | 95,293,594 | 644,899,397 |
| 2025/11/17 | 7.170 | 7.190 | 6.700 | 6.710 | 118,812,714 | 824,857,266 |
| 2025/11/10 | 7.260 | 7.360 | 7.150 | 7.190 | 119,528,272 | 865,384,689 |
| 2025/11/03 | 7.480 | 7.540 | 7.250 | 7.260 | 181,902,628 | 1,342,896,151 |
| 2025/10/27 | 7.850 | 7.970 | 7.450 | 7.490 | 455,165,682 | 3,500,224,094 |
| 2025/10/20 | 7.400 | 8.140 | 7.360 | 8.100 | 529,188,537 | 4,101,211,161 |
| 2025/10/13 | 7.330 | 7.640 | 7.290 | 7.300 | 232,780,151 | 1,720,245,315 |
| 2025/10/09 | 7.340 | 7.580 | 7.270 | 7.530 | 117,060,421 | 869,758,928 |
| 2025/09/29 | 7.140 | 7.550 | 7.110 | 7.350 | 123,433,096 | 899,518,687 |
| 2025/09/22 | 7.150 | 7.270 | 6.960 | 7.160 | 170,808,132 | 1,218,716,021 |
| 2025/09/15 | 7.490 | 7.590 | 7.140 | 7.160 | 237,372,986 | 1,743,504,582 |
| 2025/09/08 | 7.450 | 7.680 | 7.360 | 7.520 | 236,776,904 | 1,776,418,722 |
| 2025/09/01 | 7.780 | 7.850 | 7.280 | 7.480 | 282,435,585 | 2,145,804,357 |
| 2025/08/25 | 7.970 | 8.320 | 7.630 | 7.810 | 559,296,385 | 4,436,618,574 |
| 2025/08/18 | 7.630 | 8.750 | 7.310 | 7.930 | 905,381,623 | 7,157,041,729 |
| 2025/08/11 | 6.850 | 7.430 | 6.830 | 7.370 | 550,184,642 | 3,917,314,651 |
| 2025/08/04 | 6.600 | 7.040 | 6.570 | 6.860 | 266,945,811 | 1,806,555,775 |
| 2025/07/28 | 6.960 | 7.070 | 6.600 | 6.630 | 276,176,686 | 1,882,144,115 |
| 2025/07/21 | 6.520 | 7.180 | 6.490 | 6.980 | 492,706,494 | 3,346,708,860 |
| 2025/07/14 | 6.820 | 6.920 | 6.430 | 6.540 | 401,614,287 | 2,681,779,401 |
| 2025/07/07 | 5.880 | 6.820 | 5.880 | 6.820 | 309,752,857 | 1,966,930,641 |
| 2025/06/30 | 6.000 | 6.050 | 5.870 | 5.910 | 128,806,622 | 767,365,450 |
| 2025/06/23 | 5.500 | 6.170 | 5.480 | 6.010 | 268,403,361 | 1,554,055,460 |
| 2025/06/16 | 5.640 | 5.800 | 5.510 | 5.510 | 123,880,151 | 695,587,047 |
| 2025/06/09 | 5.810 | 5.890 | 5.640 | 5.660 | 179,801,345 | 1,033,857,733 |
| 2025/06/03 | 5.670 | 5.860 | 5.640 | 5.770 | 88,626,635 | 508,273,751 |
| 2025/05/26 | 5.670 | 5.740 | 5.660 | 5.690 | 68,559,650 | 390,104,408 |
| 2025/05/19 | 5.830 | 5.910 | 5.680 | 5.700 | 87,050,877 | 503,154,069 |
| 2025/05/12 | 5.810 | 6.180 | 5.770 | 5.820 | 171,280,296 | 1,009,697,344 |
| 2025/05/06 | 5.700 | 6.010 | 5.690 | 5.780 | 94,249,792 | 546,177,544 |
| 2025/04/28 | 5.830 | 5.830 | 5.660 | 5.670 | 52,081,764 | 299,339,938 |
| 2025/04/21 | 5.840 | 5.980 | 5.690 | 5.830 | 112,259,228 | 655,032,595 |
| 2025/04/14 | 5.860 | 5.900 | 5.680 | 5.850 | 88,965,803 | 518,003,387 |
| 2025/04/07 | 6.040 | 6.090 | 5.320 | 5.830 | 180,676,693 | 1,051,538,353 |
| 2025/03/31 | 6.230 | 6.300 | 6.050 | 6.280 | 110,270,833 | 685,333,227 |
| 2025/03/24 | 6.280 | 6.290 | 6.140 | 6.240 | 104,563,568 | 652,215,255 |
| 2025/03/17 | 6.420 | 6.460 | 6.250 | 6.280 | 125,270,896 | 795,783,366 |
| 2025/03/10 | 6.250 | 6.480 | 6.140 | 6.420 | 152,145,958 | 961,942,819 |
| 2025/03/03 | 6.280 | 6.420 | 6.160 | 6.240 | 150,547,761 | 944,687,200 |
| 2025/02/24 | 6.550 | 6.620 | 6.260 | 6.280 | 198,482,445 | 1,275,745,915 |
| 2025/02/17 | 6.750 | 6.800 | 6.390 | 6.610 | 203,281,319 | 1,349,279,754 |
| 2025/02/10 | 6.660 | 6.870 | 6.560 | 6.720 | 223,283,378 | 1,496,556,841 |
| 2025/02/05 | 6.400 | 6.830 | 6.320 | 6.670 | 160,516,674 | 1,052,186,798 |
| 2025/01/27 | 6.580 | 6.630 | 6.350 | 6.370 | 53,068,721 | 344,017,983 |
| 2025/01/20 | 6.480 | 6.740 | 6.290 | 6.550 | 253,826,922 | 1,653,682,396 |
| 2025/01/13 | 5.930 | 6.560 | 5.860 | 6.410 | 250,177,415 | 1,548,598,198 |
| 2025/01/06 | 6.290 | 6.430 | 6.000 | 6.030 | 206,676,822 | 1,278,812,836 |
| 2024/12/30 | 7.600 | 8.000 | 6.350 | 6.390 | 469,393,904 | 3,325,655,809 |
| 2024/12/23 | 7.180 | 8.160 | 7.070 | 7.740 | 575,465,277 | 4,337,569,525 |
| 2024/12/16 | 7.420 | 7.450 | 6.950 | 7.240 | 284,740,082 | 2,068,636,695 |
| 2024/12/09 | 7.330 | 8.040 | 7.110 | 7.520 | 551,959,093 | 4,139,693,197 |
| 2024/12/02 | 6.670 | 7.720 | 6.640 | 7.340 | 672,735,395 | 4,771,375,789 |
| 2024/11/25 | 6.520 | 6.900 | 6.360 | 6.720 | 190,433,226 | 1,261,620,122 |
| 2024/11/18 | 6.760 | 6.900 | 6.490 | 6.490 | 206,901,577 | 1,377,964,502 |
| 2024/11/11 | 7.330 | 7.450 | 6.670 | 6.700 | 270,692,477 | 1,904,998,306 |
| 2024/11/04 | 7.050 | 7.990 | 6.860 | 7.390 | 811,873,845 | 5,944,946,230 |
| 2024/10/28 | 6.360 | 8.180 | 6.300 | 7.370 | 807,913,945 | 5,697,813,097 |
| 2024/10/21 | 6.060 | 6.370 | 5.930 | 6.290 | 263,006,436 | 1,620,777,161 |
| 2024/10/14 | 6.110 | 6.360 | 5.760 | 6.100 | 312,682,942 | 1,901,893,994 |
| 2024/10/07 | 6.370 | 7.120 | 5.800 | 5.900 | 602,825,190 | 3,796,291,634 |
| 2024/09/30 | 6.370 | 6.470 | 6.120 | 6.470 | 155,722,561 | 990,006,181 |
| 2024/09/23 | 4.820 | 5.880 | 4.780 | 5.880 | 313,679,352 | 1,675,047,739 |
| 2024/09/18 | 4.700 | 4.850 | 4.650 | 4.820 | 49,168,647 | 233,796,916 |
| 2024/09/09 | 4.650 | 4.780 | 4.620 | 4.720 | 68,158,068 | 319,831,734 |
| 2024/09/02 | 4.770 | 4.860 | 4.620 | 4.700 | 77,819,465 | 368,669,715 |
| 2024/08/26 | 4.720 | 4.870 | 4.660 | 4.790 | 70,301,943 | 334,637,248 |
| 2024/08/19 | 4.940 | 4.960 | 4.670 | 4.720 | 81,368,397 | 392,399,094 |
| 2024/08/12 | 4.990 | 5.100 | 4.910 | 4.940 | 90,066,809 | 448,983,042 |
| 2024/08/05 | 5.080 | 5.180 | 4.980 | 5.000 | 109,255,017 | 552,830,386 |
| 2024/07/29 | 4.870 | 5.420 | 4.830 | 5.100 | 180,859,147 | 914,242,988 |
| 2024/07/22 | 4.890 | 4.940 | 4.670 | 4.890 | 108,831,725 | 527,561,786 |
| 2024/07/15 | 4.820 | 4.870 | 4.690 | 4.840 | 80,339,474 | 386,031,172 |
| 2024/07/08 | 4.730 | 4.840 | 4.560 | 4.820 | 105,459,862 | 499,616,096 |