日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.020 | 7.180 | 6.950 | 7.040 | 187,033,912 | 1,318,121,494 |
| 2026/03/23 | 7.080 | 7.200 | 6.830 | 7.000 | 271,228,957 | 1,906,061,495 |
| 2026/03/16 | 7.000 | 7.200 | 6.920 | 7.080 | 279,843,020 | 1,972,893,291 |
| 2026/03/09 | 6.660 | 7.030 | 6.520 | 6.970 | 318,071,907 | 2,161,298,608 |
| 2026/03/02 | 6.480 | 6.870 | 6.410 | 6.660 | 384,296,865 | 2,538,280,793 |
| 2026/02/24 | 6.660 | 6.670 | 6.420 | 6.490 | 199,759,215 | 1,310,420,450 |
| 2026/02/09 | 6.530 | 6.820 | 6.500 | 6.650 | 256,619,943 | 1,700,107,122 |
| 2026/02/02 | 6.410 | 6.670 | 6.230 | 6.580 | 361,149,319 | 2,337,538,967 |
| 2026/01/26 | 6.090 | 6.490 | 6.020 | 6.480 | 471,188,595 | 2,954,352,490 |
| 2026/01/19 | 6.330 | 6.350 | 6.050 | 6.120 | 442,734,180 | 2,750,486,093 |
| 2026/01/12 | 6.570 | 6.730 | 6.310 | 6.350 | 366,961,522 | 2,381,580,277 |
| 2026/01/05 | 6.440 | 6.630 | 6.300 | 6.570 | 408,582,670 | 2,649,658,614 |
| 2025/12/29 | 6.340 | 6.490 | 6.250 | 6.460 | 196,584,978 | 1,255,195,084 |
| 2025/12/22 | 6.470 | 6.520 | 6.330 | 6.340 | 197,577,970 | 1,267,462,677 |
| 2025/12/15 | 6.300 | 6.540 | 6.170 | 6.500 | 319,664,486 | 2,038,660,259 |
| 2025/12/08 | 6.550 | 6.560 | 6.230 | 6.320 | 344,541,615 | 2,210,234,460 |
| 2025/12/01 | 6.530 | 6.780 | 6.500 | 6.530 | 246,637,479 | 1,624,107,799 |
| 2025/11/24 | 6.550 | 6.600 | 6.440 | 6.500 | 207,472,268 | 1,353,237,868 |
| 2025/11/17 | 6.970 | 7.000 | 6.520 | 6.540 | 252,939,212 | 1,709,236,725 |
| 2025/11/10 | 6.980 | 7.200 | 6.940 | 6.990 | 270,071,577 | 1,897,928,007 |
| 2025/11/03 | 6.910 | 7.220 | 6.850 | 7.010 | 273,858,174 | 1,916,322,572 |
| 2025/10/27 | 6.900 | 7.060 | 6.710 | 6.920 | 297,838,741 | 2,054,342,716 |
| 2025/10/20 | 7.210 | 7.280 | 6.900 | 6.930 | 295,888,741 | 2,094,892,286 |
| 2025/10/13 | 6.430 | 7.420 | 6.400 | 7.280 | 528,893,031 | 3,640,106,285 |
| 2025/10/09 | 6.580 | 6.590 | 6.390 | 6.490 | 139,434,134 | 908,064,797 |
| 2025/09/29 | 6.460 | 6.630 | 6.380 | 6.590 | 186,271,863 | 1,213,561,187 |
| 2025/09/22 | 6.250 | 6.640 | 6.170 | 6.460 | 362,183,727 | 2,310,732,178 |
| 2025/09/15 | 6.450 | 6.540 | 6.210 | 6.260 | 366,580,253 | 2,333,283,310 |
| 2025/09/08 | 6.450 | 6.770 | 6.420 | 6.480 | 388,519,943 | 2,537,035,227 |
| 2025/09/01 | 6.290 | 6.700 | 6.220 | 6.470 | 553,365,267 | 3,552,605,014 |
| 2025/08/25 | 6.450 | 6.520 | 6.240 | 6.290 | 388,933,633 | 2,479,451,910 |
| 2025/08/18 | 6.540 | 6.630 | 6.410 | 6.470 | 371,532,744 | 2,419,606,995 |
| 2025/08/11 | 6.860 | 6.890 | 6.450 | 6.550 | 338,203,843 | 2,261,738,200 |
| 2025/08/04 | 6.680 | 6.970 | 6.680 | 6.880 | 261,020,815 | 1,775,594,094 |
| 2025/07/28 | 6.820 | 7.000 | 6.670 | 6.710 | 325,923,177 | 2,216,277,603 |
| 2025/07/21 | 7.180 | 7.280 | 6.750 | 6.830 | 389,801,186 | 2,732,506,313 |
| 2025/07/14 | 7.330 | 7.580 | 7.150 | 7.210 | 274,107,460 | 2,005,781,338 |
| 2025/07/07 | 7.390 | 7.590 | 7.220 | 7.350 | 372,270,347 | 2,750,147,188 |
| 2025/06/30 | 7.140 | 7.450 | 7.070 | 7.410 | 307,452,709 | 2,234,412,562 |
| 2025/06/23 | 7.290 | 7.630 | 7.160 | 7.210 | 371,647,585 | 2,721,389,441 |
| 2025/06/16 | 7.190 | 7.370 | 7.110 | 7.290 | 372,283,999 | 2,695,336,152 |
| 2025/06/09 | 7.420 | 7.680 | 7.170 | 7.250 | 636,075,005 | 4,694,233,536 |
| 2025/06/03 | 7.400 | 7.790 | 7.390 | 7.430 | 381,217,703 | 2,860,085,816 |
| 2025/05/26 | 7.450 | 7.530 | 7.050 | 7.250 | 365,236,050 | 2,673,527,886 |
| 2025/05/19 | 7.290 | 7.770 | 7.290 | 7.560 | 255,995,274 | 1,914,204,661 |
| 2025/05/12 | 7.100 | 7.360 | 6.950 | 7.270 | 265,991,031 | 1,907,155,692 |
| 2025/05/06 | 6.850 | 7.150 | 6.510 | 7.150 | 254,285,085 | 1,758,381,362 |
| 2025/04/28 | 6.750 | 6.960 | 6.710 | 6.850 | 183,457,102 | 1,250,718,792 |
| 2025/04/21 | 6.530 | 6.840 | 6.510 | 6.790 | 284,388,240 | 1,896,158,590 |
| 2025/04/14 | 6.160 | 6.620 | 6.120 | 6.570 | 265,761,571 | 1,692,236,803 |
| 2025/04/07 | 6.000 | 6.180 | 5.610 | 6.140 | 361,225,891 | 2,161,033,892 |
| 2025/03/31 | 6.020 | 6.170 | 5.970 | 6.160 | 159,691,448 | 970,924,003 |
| 2025/03/24 | 5.850 | 6.070 | 5.800 | 6.020 | 315,844,749 | 1,874,538,585 |
| 2025/03/17 | 5.660 | 5.930 | 5.650 | 5.850 | 248,347,877 | 1,433,588,119 |
| 2025/03/10 | 5.540 | 5.730 | 5.510 | 5.660 | 287,898,631 | 1,615,111,319 |
| 2025/03/03 | 5.690 | 5.790 | 5.530 | 5.540 | 301,953,702 | 1,702,263,995 |
| 2025/02/24 | 5.760 | 5.780 | 5.510 | 5.660 | 330,058,622 | 1,873,907,826 |
| 2025/02/17 | 5.910 | 5.970 | 5.740 | 5.760 | 255,132,326 | 1,491,248,445 |
| 2025/02/10 | 5.850 | 5.990 | 5.820 | 5.910 | 238,172,629 | 1,403,432,216 |
| 2025/02/05 | 6.040 | 6.050 | 5.820 | 5.850 | 198,785,790 | 1,180,787,592 |
| 2025/01/27 | 5.950 | 6.060 | 5.940 | 6.040 | 39,414,289 | 236,387,198 |
| 2025/01/20 | 6.060 | 6.120 | 5.790 | 5.950 | 245,965,938 | 1,470,876,309 |
| 2025/01/13 | 5.950 | 6.130 | 5.740 | 6.040 | 319,555,259 | 1,906,147,119 |
| 2025/01/06 | 5.780 | 6.080 | 5.630 | 5.960 | 298,499,611 | 1,749,953,969 |
| 2024/12/30 | 5.900 | 6.140 | 5.750 | 5.780 | 359,019,768 | 2,115,523,982 |
| 2024/12/23 | 5.690 | 6.050 | 5.680 | 5.910 | 486,270,245 | 2,836,171,203 |
| 2024/12/16 | 5.630 | 5.810 | 5.620 | 5.680 | 518,497,026 | 2,947,655,592 |
| 2024/12/09 | 5.770 | 5.900 | 5.580 | 5.620 | 566,553,867 | 3,239,271,734 |
| 2024/12/02 | 5.620 | 5.820 | 5.450 | 5.790 | 516,207,023 | 2,926,893,820 |
| 2024/11/25 | 5.460 | 5.720 | 5.440 | 5.620 | 333,804,861 | 1,855,955,027 |
| 2024/11/18 | 5.640 | 5.810 | 5.440 | 5.450 | 417,973,448 | 2,334,381,707 |
| 2024/11/11 | 5.560 | 5.660 | 5.420 | 5.590 | 510,409,145 | 2,836,598,823 |
| 2024/11/04 | 5.730 | 5.800 | 5.540 | 5.580 | 462,979,902 | 2,621,623,695 |
| 2024/10/28 | 5.850 | 5.890 | 5.540 | 5.730 | 443,790,158 | 2,552,902,883 |
| 2024/10/21 | 5.770 | 6.080 | 5.630 | 5.850 | 467,035,388 | 2,723,983,900 |
| 2024/10/14 | 5.620 | 6.200 | 5.620 | 5.830 | 1,143,975,489 | 6,655,077,407 |
| 2024/10/07 | 5.330 | 5.930 | 5.030 | 5.480 | 1,038,257,908 | 5,650,718,664 |
| 2024/09/30 | 5.330 | 5.500 | 5.190 | 5.440 | 193,588,610 | 1,038,602,892 |
| 2024/09/23 | 4.840 | 5.500 | 4.840 | 5.280 | 314,236,748 | 1,607,320,966 |
| 2024/09/18 | 4.780 | 4.860 | 4.730 | 4.840 | 140,624,113 | 675,347,302 |
| 2024/09/09 | 5.080 | 5.160 | 4.730 | 4.780 | 324,217,499 | 1,600,823,901 |
| 2024/09/02 | 4.990 | 5.240 | 4.960 | 5.080 | 291,612,150 | 1,477,744,570 |
| 2024/08/26 | 5.210 | 5.350 | 4.980 | 4.990 | 312,586,971 | 1,604,352,628 |
| 2024/08/19 | 5.200 | 5.320 | 5.160 | 5.210 | 179,886,618 | 939,457,862 |
| 2024/08/12 | 4.980 | 5.220 | 4.920 | 5.180 | 167,162,768 | 848,351,047 |
| 2024/08/05 | 5.240 | 5.250 | 4.970 | 4.990 | 197,506,191 | 1,009,750,401 |
| 2024/07/29 | 5.120 | 5.310 | 5.100 | 5.240 | 220,666,847 | 1,145,812,603 |
| 2024/07/22 | 5.170 | 5.330 | 5.070 | 5.130 | 225,945,086 | 1,169,265,820 |
| 2024/07/15 | 5.180 | 5.330 | 5.140 | 5.200 | 232,680,767 | 1,212,848,497 |
| 2024/07/08 | 5.050 | 5.220 | 5.050 | 5.180 | 255,522,938 | 1,309,555,057 |