日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.300 | 5.420 | 5.190 | 5.200 | 690,705,935 | 3,645,200,571 |
| 2026/03/23 | 5.320 | 5.420 | 5.230 | 5.310 | 1,145,916,223 | 6,096,274,306 |
| 2026/03/16 | 5.340 | 5.380 | 5.220 | 5.310 | 761,119,402 | 4,043,446,823 |
| 2026/03/09 | 5.190 | 5.430 | 5.170 | 5.340 | 1,119,008,751 | 5,911,163,727 |
| 2026/03/02 | 5.080 | 5.280 | 5.070 | 5.190 | 1,131,134,360 | 5,830,997,625 |
| 2026/02/24 | 5.060 | 5.110 | 5.040 | 5.100 | 413,657,992 | 2,100,348,454 |
| 2026/02/09 | 5.090 | 5.110 | 5.030 | 5.040 | 467,499,028 | 2,369,051,324 |
| 2026/02/02 | 5.020 | 5.120 | 4.960 | 5.070 | 895,960,053 | 4,517,878,567 |
| 2026/01/26 | 5.000 | 5.120 | 4.980 | 5.020 | 1,160,990,808 | 5,839,783,764 |
| 2026/01/19 | 4.980 | 5.060 | 4.950 | 5.000 | 739,319,975 | 3,694,751,575 |
| 2026/01/12 | 5.120 | 5.190 | 4.980 | 4.990 | 1,145,316,438 | 5,806,754,340 |
| 2026/01/05 | 5.170 | 5.210 | 5.100 | 5.130 | 1,164,178,062 | 5,998,427,464 |
| 2025/12/29 | 5.280 | 5.290 | 5.160 | 5.160 | 316,168,874 | 1,651,191,944 |
| 2025/12/22 | 5.390 | 5.400 | 5.260 | 5.280 | 534,635,518 | 2,850,943,899 |
| 2025/12/15 | 5.420 | 5.470 | 5.360 | 5.390 | 483,329,922 | 2,614,814,878 |
| 2025/12/08 | 5.560 | 5.580 | 5.400 | 5.440 | 504,888,065 | 2,774,359,917 |
| 2025/12/01 | 5.470 | 5.610 | 5.460 | 5.560 | 443,151,081 | 2,448,409,722 |
| 2025/11/24 | 5.580 | 5.590 | 5.470 | 5.480 | 408,825,218 | 2,260,803,455 |
| 2025/11/17 | 5.710 | 5.720 | 5.570 | 5.570 | 543,370,132 | 3,065,965,969 |
| 2025/11/10 | 5.750 | 5.780 | 5.700 | 5.710 | 741,874,303 | 4,254,649,127 |
| 2025/11/03 | 5.730 | 5.780 | 5.710 | 5.740 | 482,472,502 | 2,769,392,161 |
| 2025/10/27 | 5.830 | 5.840 | 5.720 | 5.730 | 537,870,224 | 3,108,889,894 |
| 2025/10/20 | 5.900 | 5.950 | 5.810 | 5.830 | 542,831,565 | 3,187,778,365 |
| 2025/10/13 | 5.820 | 5.950 | 5.790 | 5.900 | 497,476,752 | 2,917,701,150 |
| 2025/10/09 | 5.880 | 5.910 | 5.820 | 5.860 | 298,395,843 | 1,750,837,608 |
| 2025/09/29 | 6.040 | 6.050 | 5.850 | 5.890 | 304,951,272 | 1,816,747,202 |
| 2025/09/22 | 6.040 | 6.090 | 6.000 | 6.040 | 298,238,386 | 1,802,105,447 |
| 2025/09/15 | 6.100 | 6.160 | 6.030 | 6.040 | 370,308,271 | 2,252,400,058 |
| 2025/09/08 | 6.110 | 6.140 | 6.080 | 6.100 | 308,988,754 | 1,887,148,815 |
| 2025/09/01 | 6.290 | 6.300 | 6.080 | 6.120 | 565,904,033 | 3,507,190,244 |
| 2025/08/25 | 6.450 | 6.490 | 6.290 | 6.310 | 500,349,155 | 3,194,729,354 |
| 2025/08/18 | 6.420 | 6.470 | 6.380 | 6.460 | 415,983,950 | 2,675,816,758 |
| 2025/08/11 | 6.550 | 6.570 | 6.410 | 6.410 | 401,808,923 | 2,605,730,865 |
| 2025/08/04 | 6.500 | 6.560 | 6.480 | 6.550 | 223,560,677 | 1,458,174,515 |
| 2025/07/28 | 6.740 | 6.760 | 6.500 | 6.510 | 425,843,048 | 2,822,274,800 |
| 2025/07/21 | 6.430 | 6.820 | 6.420 | 6.730 | 763,939,921 | 5,042,003,478 |
| 2025/07/14 | 6.500 | 6.560 | 6.400 | 6.420 | 358,896,393 | 2,322,059,662 |
| 2025/07/07 | 6.600 | 6.730 | 6.470 | 6.470 | 440,370,835 | 2,892,135,458 |
| 2025/06/30 | 6.610 | 6.630 | 6.550 | 6.600 | 272,790,001 | 1,799,732,031 |
| 2025/06/23 | 6.670 | 6.730 | 6.610 | 6.610 | 299,393,364 | 1,992,462,837 |
| 2025/06/16 | 6.620 | 6.730 | 6.600 | 6.670 | 255,110,996 | 1,697,763,678 |
| 2025/06/09 | 6.770 | 6.800 | 6.610 | 6.610 | 403,146,017 | 2,700,070,448 |
| 2025/06/03 | 6.790 | 6.840 | 6.650 | 6.750 | 250,236,558 | 1,690,973,540 |
| 2025/05/26 | 6.630 | 6.800 | 6.610 | 6.750 | 254,129,429 | 1,702,031,850 |
| 2025/05/19 | 6.660 | 6.750 | 6.610 | 6.630 | 232,564,442 | 1,549,460,594 |
| 2025/05/12 | 6.650 | 6.770 | 6.580 | 6.680 | 278,852,879 | 1,859,948,702 |
| 2025/05/06 | 6.500 | 6.700 | 6.470 | 6.660 | 283,980,492 | 1,869,301,588 |
| 2025/04/28 | 6.720 | 6.830 | 6.440 | 6.490 | 239,727,184 | 1,586,993,958 |
| 2025/04/21 | 6.770 | 6.840 | 6.710 | 6.720 | 243,036,686 | 1,642,927,997 |
| 2025/04/14 | 6.620 | 6.850 | 6.570 | 6.770 | 379,894,841 | 2,546,245,171 |
| 2025/04/07 | 6.500 | 6.760 | 6.300 | 6.650 | 684,180,376 | 4,483,091,913 |
| 2025/03/31 | 6.560 | 6.640 | 6.460 | 6.630 | 251,153,584 | 1,650,706,930 |
| 2025/03/24 | 6.460 | 6.620 | 6.400 | 6.560 | 341,753,138 | 2,224,812,928 |
| 2025/03/17 | 6.530 | 6.550 | 6.400 | 6.460 | 385,576,801 | 2,500,465,554 |
| 2025/03/10 | 6.500 | 6.550 | 6.470 | 6.520 | 297,275,421 | 1,935,262,990 |
| 2025/03/03 | 6.730 | 6.770 | 6.500 | 6.510 | 289,566,001 | 1,919,098,671 |
| 2025/02/24 | 6.750 | 6.800 | 6.610 | 6.700 | 313,296,011 | 2,103,782,713 |
| 2025/02/17 | 6.770 | 6.980 | 6.730 | 6.760 | 491,126,919 | 3,344,574,318 |
| 2025/02/10 | 6.560 | 6.800 | 6.550 | 6.790 | 429,570,186 | 2,867,380,991 |
| 2025/02/05 | 6.620 | 6.650 | 6.460 | 6.600 | 277,629,695 | 1,827,497,467 |
| 2025/01/27 | 6.450 | 6.700 | 6.450 | 6.650 | 181,453,801 | 1,190,790,569 |
| 2025/01/20 | 6.370 | 6.460 | 6.210 | 6.430 | 517,289,880 | 3,293,843,310 |
| 2025/01/13 | 6.210 | 6.430 | 6.150 | 6.350 | 604,035,590 | 3,796,363,683 |
| 2025/01/06 | 6.660 | 6.700 | 6.220 | 6.240 | 420,210,027 | 2,712,455,724 |
| 2024/12/30 | 6.790 | 6.870 | 6.570 | 6.680 | 458,788,994 | 3,086,502,957 |
| 2024/12/23 | 6.830 | 6.920 | 6.740 | 6.800 | 604,101,160 | 4,121,480,164 |
| 2024/12/16 | 6.870 | 7.000 | 6.820 | 6.830 | 446,213,988 | 3,069,952,237 |
| 2024/12/09 | 6.930 | 7.020 | 6.840 | 6.880 | 403,964,086 | 2,794,421,564 |
| 2024/12/02 | 6.820 | 6.950 | 6.780 | 6.940 | 344,719,728 | 2,369,086,330 |
| 2024/11/25 | 6.680 | 6.850 | 6.640 | 6.810 | 306,620,478 | 2,068,155,124 |
| 2024/11/18 | 6.840 | 6.990 | 6.660 | 6.670 | 446,581,229 | 3,032,286,544 |
| 2024/11/11 | 6.710 | 6.850 | 6.620 | 6.800 | 447,769,610 | 3,020,206,019 |
| 2024/11/04 | 6.580 | 6.820 | 6.520 | 6.750 | 444,944,012 | 2,966,664,200 |
| 2024/10/28 | 6.580 | 6.590 | 6.380 | 6.580 | 482,799,578 | 3,153,888,243 |
| 2024/10/21 | 6.760 | 6.840 | 6.540 | 6.580 | 480,175,248 | 3,207,570,656 |
| 2024/10/14 | 6.640 | 6.790 | 6.590 | 6.750 | 504,071,071 | 3,373,495,642 |
| 2024/10/07 | 6.640 | 7.520 | 6.530 | 6.630 | 1,205,141,137 | 8,231,113,965 |
| 2024/09/30 | 6.640 | 6.880 | 6.570 | 6.860 | 329,626,188 | 2,220,856,441 |
| 2024/09/23 | 6.010 | 6.610 | 6.010 | 6.510 | 525,544,178 | 3,303,045,158 |
| 2024/09/18 | 5.920 | 6.060 | 5.890 | 6.020 | 177,371,423 | 1,059,350,823 |
| 2024/09/09 | 6.150 | 6.160 | 5.840 | 5.920 | 356,246,688 | 2,143,714,445 |
| 2024/09/02 | 6.100 | 6.260 | 6.070 | 6.150 | 421,717,901 | 2,591,456,501 |
| 2024/08/26 | 6.810 | 6.820 | 6.060 | 6.110 | 634,308,493 | 4,091,289,779 |
| 2024/08/19 | 6.870 | 6.920 | 6.750 | 6.820 | 243,075,500 | 1,662,636,420 |
| 2024/08/12 | 6.820 | 6.910 | 6.780 | 6.870 | 209,575,937 | 1,434,547,288 |
| 2024/08/05 | 6.970 | 7.000 | 6.850 | 6.860 | 296,396,825 | 2,051,066,029 |
| 2024/07/29 | 6.950 | 7.100 | 6.930 | 6.980 | 401,269,720 | 2,804,875,342 |
| 2024/07/22 | 6.960 | 7.030 | 6.900 | 6.950 | 362,889,934 | 2,525,713,940 |
| 2024/07/15 | 6.750 | 6.990 | 6.710 | 6.960 | 327,661,239 | 2,245,298,640 |
| 2024/07/08 | 7.200 | 7.250 | 6.730 | 6.750 | 400,092,638 | 2,793,646,844 |