日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.540 | 5.670 | 5.440 | 5.440 | 223,943,210 | 1,236,726,377 |
| 2026/03/23 | 5.760 | 5.780 | 5.470 | 5.620 | 276,154,256 | 1,562,342,703 |
| 2026/03/16 | 6.130 | 6.270 | 5.850 | 5.860 | 351,226,188 | 2,117,015,848 |
| 2026/03/09 | 6.110 | 6.260 | 6.040 | 6.140 | 302,982,541 | 1,859,555,345 |
| 2026/03/02 | 6.360 | 6.380 | 6.030 | 6.180 | 423,613,643 | 2,642,290,098 |
| 2026/02/24 | 6.410 | 6.550 | 6.360 | 6.400 | 236,910,510 | 1,523,334,579 |
| 2026/02/09 | 6.640 | 6.680 | 6.380 | 6.380 | 270,748,331 | 1,765,279,118 |
| 2026/02/02 | 7.110 | 7.180 | 6.520 | 6.610 | 510,540,250 | 3,499,753,413 |
| 2026/01/26 | 7.340 | 7.850 | 7.030 | 7.150 | 765,934,453 | 5,623,873,721 |
| 2026/01/19 | 6.980 | 7.400 | 6.950 | 7.340 | 364,140,976 | 2,609,980,445 |
| 2026/01/12 | 7.220 | 7.520 | 6.970 | 7.000 | 618,869,695 | 4,441,937,235 |
| 2026/01/05 | 6.780 | 7.750 | 6.750 | 7.260 | 1,160,774,138 | 8,282,123,474 |
| 2025/12/29 | 6.770 | 6.850 | 6.720 | 6.780 | 133,313,577 | 903,866,052 |
| 2025/12/22 | 6.510 | 6.850 | 6.480 | 6.770 | 247,050,374 | 1,643,502,613 |
| 2025/12/15 | 6.450 | 6.670 | 6.410 | 6.520 | 234,283,874 | 1,525,773,729 |
| 2025/12/08 | 6.590 | 6.800 | 6.430 | 6.500 | 322,643,031 | 2,122,991,143 |
| 2025/12/01 | 6.320 | 6.530 | 6.290 | 6.480 | 196,091,251 | 1,255,964,462 |
| 2025/11/24 | 6.330 | 6.420 | 6.240 | 6.340 | 202,253,704 | 1,280,771,580 |
| 2025/11/17 | 6.700 | 6.930 | 6.270 | 6.280 | 428,519,478 | 2,804,659,983 |
| 2025/11/10 | 6.520 | 6.880 | 6.500 | 6.720 | 405,950,387 | 2,701,599,825 |
| 2025/11/03 | 6.600 | 6.690 | 6.480 | 6.540 | 477,220,690 | 3,138,919,088 |
| 2025/10/27 | 6.460 | 7.010 | 6.360 | 6.630 | 905,384,684 | 5,989,119,684 |
| 2025/10/20 | 6.360 | 6.450 | 6.250 | 6.400 | 188,773,148 | 1,201,541,087 |
| 2025/10/13 | 6.290 | 6.550 | 6.260 | 6.310 | 258,449,467 | 1,641,800,239 |
| 2025/10/09 | 6.310 | 6.480 | 6.250 | 6.410 | 101,049,020 | 642,924,389 |
| 2025/09/29 | 6.120 | 6.440 | 6.100 | 6.320 | 137,766,315 | 860,350,637 |
| 2025/09/22 | 6.210 | 6.220 | 5.990 | 6.130 | 174,571,767 | 1,071,434,219 |
| 2025/09/15 | 6.340 | 6.470 | 6.180 | 6.190 | 228,705,315 | 1,439,699,957 |
| 2025/09/08 | 6.260 | 6.430 | 6.180 | 6.330 | 216,498,143 | 1,363,938,300 |
| 2025/09/01 | 6.500 | 6.530 | 6.130 | 6.260 | 301,773,735 | 1,917,772,085 |
| 2025/08/25 | 6.720 | 6.800 | 6.380 | 6.500 | 418,002,702 | 2,758,817,833 |
| 2025/08/18 | 6.490 | 6.620 | 6.330 | 6.620 | 395,416,283 | 2,576,137,083 |
| 2025/08/11 | 6.130 | 6.490 | 6.130 | 6.430 | 354,771,267 | 2,233,285,125 |
| 2025/08/04 | 6.020 | 6.190 | 5.970 | 6.120 | 178,438,408 | 1,084,013,328 |
| 2025/07/28 | 6.250 | 6.370 | 6.010 | 6.040 | 260,356,264 | 1,605,747,258 |
| 2025/07/21 | 6.070 | 6.340 | 6.050 | 6.270 | 319,406,548 | 1,974,730,983 |
| 2025/07/14 | 6.220 | 6.220 | 6.010 | 6.060 | 228,050,106 | 1,397,377,024 |
| 2025/07/07 | 5.800 | 6.290 | 5.800 | 6.200 | 282,894,936 | 1,703,734,752 |
| 2025/06/30 | 5.880 | 5.930 | 5.780 | 5.830 | 192,262,202 | 1,125,695,192 |
| 2025/06/23 | 5.540 | 6.180 | 5.530 | 5.970 | 340,656,081 | 1,977,508,550 |
| 2025/06/16 | 5.630 | 5.750 | 5.540 | 5.560 | 126,077,608 | 708,556,156 |
| 2025/06/09 | 5.670 | 5.790 | 5.590 | 5.650 | 152,080,792 | 863,058,494 |
| 2025/06/03 | 5.450 | 5.710 | 5.440 | 5.630 | 115,671,553 | 642,844,655 |
| 2025/05/26 | 5.450 | 5.510 | 5.400 | 5.480 | 95,720,793 | 522,635,529 |
| 2025/05/19 | 5.550 | 5.600 | 5.440 | 5.450 | 97,771,878 | 538,723,047 |
| 2025/05/12 | 5.540 | 5.800 | 5.510 | 5.550 | 195,596,364 | 1,095,339,638 |
| 2025/05/06 | 5.560 | 5.750 | 5.480 | 5.500 | 132,906,153 | 740,619,537 |
| 2025/04/28 | 5.490 | 5.620 | 5.460 | 5.530 | 86,125,590 | 475,843,884 |
| 2025/04/21 | 5.390 | 5.550 | 5.360 | 5.510 | 136,776,134 | 745,771,870 |
| 2025/04/14 | 5.350 | 5.500 | 5.300 | 5.410 | 177,642,364 | 957,492,341 |
| 2025/04/07 | 5.410 | 5.530 | 4.900 | 5.280 | 302,147,037 | 1,595,336,355 |
| 2025/03/31 | 5.680 | 5.710 | 5.530 | 5.630 | 100,787,780 | 568,191,109 |
| 2025/03/24 | 5.680 | 5.770 | 5.610 | 5.700 | 129,602,224 | 737,436,654 |
| 2025/03/17 | 5.860 | 5.870 | 5.660 | 5.670 | 146,341,378 | 843,658,044 |
| 2025/03/10 | 5.650 | 5.900 | 5.570 | 5.850 | 204,194,938 | 1,172,589,431 |
| 2025/03/03 | 5.660 | 5.790 | 5.580 | 5.650 | 183,333,392 | 1,039,500,332 |
| 2025/02/24 | 5.820 | 5.900 | 5.640 | 5.660 | 225,349,351 | 1,296,885,515 |
| 2025/02/17 | 5.910 | 5.930 | 5.670 | 5.840 | 186,577,857 | 1,089,148,240 |
| 2025/02/10 | 5.860 | 5.940 | 5.760 | 5.860 | 192,614,783 | 1,127,759,554 |
| 2025/02/05 | 5.670 | 5.950 | 5.570 | 5.860 | 139,660,392 | 804,793,008 |
| 2025/01/27 | 5.790 | 5.810 | 5.620 | 5.620 | 39,523,740 | 225,680,555 |
| 2025/01/20 | 5.680 | 5.870 | 5.580 | 5.790 | 178,062,244 | 1,020,296,658 |
| 2025/01/13 | 5.380 | 5.760 | 5.360 | 5.650 | 188,411,517 | 1,043,328,775 |
| 2025/01/06 | 5.560 | 5.610 | 5.380 | 5.430 | 135,335,597 | 743,669,105 |
| 2024/12/30 | 6.290 | 6.390 | 5.540 | 5.560 | 244,131,562 | 1,451,362,136 |
| 2024/12/23 | 6.210 | 6.390 | 6.100 | 6.330 | 215,662,938 | 1,349,510,834 |
| 2024/12/16 | 6.250 | 6.320 | 6.090 | 6.220 | 210,367,942 | 1,308,488,599 |
| 2024/12/09 | 6.340 | 6.660 | 6.250 | 6.250 | 384,359,237 | 2,450,290,135 |
| 2024/12/02 | 6.210 | 6.450 | 6.170 | 6.390 | 324,534,094 | 2,046,187,462 |
| 2024/11/25 | 5.850 | 6.390 | 5.720 | 6.250 | 461,891,819 | 2,795,600,234 |
| 2024/11/18 | 6.180 | 6.230 | 5.810 | 5.820 | 349,887,614 | 2,102,824,560 |
| 2024/11/11 | 6.540 | 6.740 | 6.130 | 6.140 | 446,009,477 | 2,848,885,534 |
| 2024/11/04 | 6.440 | 7.130 | 6.320 | 6.660 | 1,255,614,283 | 8,334,139,803 |
| 2024/10/28 | 5.770 | 6.770 | 5.720 | 6.350 | 810,060,361 | 4,983,896,371 |
| 2024/10/21 | 5.620 | 5.840 | 5.540 | 5.760 | 385,137,000 | 2,191,429,530 |
| 2024/10/14 | 5.640 | 5.890 | 5.350 | 5.680 | 499,586,688 | 2,817,668,920 |
| 2024/10/07 | 5.910 | 6.570 | 5.530 | 5.610 | 1,082,079,426 | 6,389,679,010 |
| 2024/09/30 | 5.910 | 5.970 | 5.650 | 5.970 | 221,498,479 | 1,301,303,564 |
| 2024/09/23 | 4.390 | 5.430 | 4.350 | 5.430 | 369,158,930 | 1,808,878,757 |
| 2024/09/18 | 4.340 | 4.430 | 4.240 | 4.380 | 67,846,358 | 294,962,041 |
| 2024/09/09 | 4.310 | 4.420 | 4.230 | 4.350 | 109,923,550 | 475,694,162 |
| 2024/09/02 | 4.500 | 4.510 | 4.310 | 4.360 | 129,180,190 | 570,976,439 |
| 2024/08/26 | 4.460 | 4.580 | 4.360 | 4.510 | 89,670,024 | 401,497,532 |
| 2024/08/19 | 4.570 | 4.630 | 4.420 | 4.460 | 75,047,656 | 339,215,405 |
| 2024/08/12 | 4.590 | 4.700 | 4.550 | 4.580 | 88,148,267 | 405,922,769 |
| 2024/08/05 | 4.590 | 4.680 | 4.540 | 4.580 | 108,911,342 | 500,719,894 |
| 2024/07/29 | 4.410 | 4.710 | 4.370 | 4.610 | 174,252,918 | 788,494,453 |
| 2024/07/22 | 4.340 | 4.430 | 4.250 | 4.410 | 120,535,164 | 525,231,977 |
| 2024/07/15 | 4.160 | 4.340 | 4.160 | 4.320 | 135,903,663 | 576,911,049 |
| 2024/07/08 | 4.110 | 4.190 | 3.930 | 4.140 | 111,551,643 | 456,525,098 |