日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.610 | 6.740 | 6.250 | 6.380 | 250,848,662 | 1,629,262,059 |
| 2026/03/23 | 6.570 | 6.980 | 6.420 | 6.840 | 332,545,490 | 2,228,886,146 |
| 2026/03/16 | 7.910 | 8.200 | 6.660 | 6.670 | 415,854,659 | 3,060,690,290 |
| 2026/03/09 | 7.650 | 8.530 | 7.530 | 7.880 | 655,113,733 | 5,173,760,706 |
| 2026/03/02 | 7.760 | 7.900 | 7.120 | 7.430 | 479,386,252 | 3,620,564,668 |
| 2026/02/24 | 7.260 | 8.080 | 7.250 | 7.680 | 486,710,822 | 3,683,184,145 |
| 2026/02/09 | 6.940 | 7.540 | 6.740 | 7.090 | 417,593,838 | 2,955,520,388 |
| 2026/02/02 | 6.700 | 7.200 | 6.550 | 6.860 | 538,353,527 | 3,675,608,705 |
| 2026/01/26 | 6.900 | 8.240 | 6.540 | 7.340 | 1,045,497,332 | 7,585,083,143 |
| 2026/01/19 | 5.820 | 6.780 | 5.740 | 6.780 | 448,108,053 | 2,814,118,572 |
| 2026/01/12 | 5.880 | 6.150 | 5.850 | 5.870 | 413,855,409 | 2,457,266,490 |
| 2026/01/05 | 5.850 | 6.220 | 5.580 | 5.860 | 471,910,299 | 2,773,652,782 |
| 2025/12/29 | 6.000 | 6.410 | 5.690 | 5.850 | 310,155,375 | 1,857,055,307 |
| 2025/12/22 | 5.630 | 6.450 | 5.610 | 6.060 | 712,186,625 | 4,228,608,085 |
| 2025/12/15 | 5.610 | 5.790 | 5.280 | 5.530 | 291,088,862 | 1,616,270,906 |
| 2025/12/08 | 5.890 | 6.100 | 5.610 | 5.630 | 449,702,834 | 2,611,649,208 |
| 2025/12/01 | 6.030 | 6.130 | 5.640 | 5.860 | 354,416,146 | 2,096,371,503 |
| 2025/11/24 | 5.810 | 6.190 | 5.600 | 6.090 | 371,905,604 | 2,202,610,939 |
| 2025/11/17 | 6.310 | 6.390 | 5.790 | 5.800 | 394,807,699 | 2,397,469,752 |
| 2025/11/10 | 5.960 | 6.390 | 5.880 | 6.270 | 332,090,817 | 2,034,056,254 |
| 2025/11/03 | 5.640 | 6.160 | 5.590 | 6.010 | 429,835,112 | 2,514,535,405 |
| 2025/10/27 | 5.450 | 5.710 | 5.400 | 5.640 | 208,705,745 | 1,158,316,884 |
| 2025/10/20 | 5.450 | 5.670 | 5.410 | 5.430 | 225,624,251 | 1,238,677,137 |
| 2025/10/13 | 5.260 | 5.520 | 5.230 | 5.410 | 208,903,361 | 1,118,677,498 |
| 2025/10/09 | 5.400 | 5.470 | 5.320 | 5.420 | 77,838,927 | 420,524,803 |
| 2025/09/29 | 5.240 | 5.420 | 5.160 | 5.400 | 69,122,995 | 366,697,488 |
| 2025/09/22 | 5.320 | 5.320 | 5.060 | 5.240 | 129,593,573 | 678,422,354 |
| 2025/09/15 | 5.530 | 5.550 | 5.250 | 5.300 | 166,840,667 | 902,190,906 |
| 2025/09/08 | 5.320 | 5.540 | 5.310 | 5.510 | 196,018,762 | 1,062,421,690 |
| 2025/09/01 | 5.230 | 5.340 | 5.170 | 5.320 | 234,948,866 | 1,237,005,779 |
| 2025/08/25 | 5.190 | 5.310 | 5.060 | 5.210 | 229,633,923 | 1,192,374,145 |
| 2025/08/18 | 4.990 | 5.250 | 4.970 | 5.170 | 251,929,835 | 1,283,582,509 |
| 2025/08/11 | 4.930 | 5.030 | 4.910 | 4.980 | 175,802,791 | 872,421,350 |
| 2025/08/04 | 4.880 | 4.950 | 4.860 | 4.920 | 140,737,199 | 689,964,118 |
| 2025/07/28 | 5.180 | 5.200 | 4.860 | 4.910 | 295,582,973 | 1,488,999,226 |
| 2025/07/21 | 4.960 | 5.500 | 4.930 | 5.200 | 633,746,605 | 3,262,210,649 |
| 2025/07/14 | 4.880 | 4.970 | 4.740 | 4.950 | 142,544,646 | 696,330,595 |
| 2025/07/07 | 4.780 | 4.950 | 4.760 | 4.910 | 111,941,803 | 542,917,744 |
| 2025/06/30 | 4.730 | 4.880 | 4.700 | 4.800 | 132,116,602 | 631,187,066 |
| 2025/06/23 | 4.580 | 4.770 | 4.580 | 4.710 | 111,307,026 | 518,690,741 |
| 2025/06/16 | 4.700 | 4.730 | 4.560 | 4.610 | 109,958,666 | 511,307,796 |
| 2025/06/09 | 4.720 | 4.800 | 4.670 | 4.730 | 147,961,844 | 699,859,522 |
| 2025/06/03 | 4.560 | 4.850 | 4.540 | 4.770 | 134,252,937 | 628,303,745 |
| 2025/05/26 | 4.590 | 4.610 | 4.540 | 4.560 | 85,799,392 | 392,532,218 |
| 2025/05/19 | 4.650 | 4.700 | 4.570 | 4.590 | 99,384,422 | 459,901,412 |
| 2025/05/12 | 4.650 | 4.800 | 4.610 | 4.650 | 129,617,675 | 606,286,674 |
| 2025/05/06 | 4.530 | 4.700 | 4.530 | 4.620 | 117,070,000 | 537,936,650 |
| 2025/04/28 | 4.600 | 4.600 | 4.460 | 4.500 | 85,306,860 | 387,293,144 |
| 2025/04/21 | 4.540 | 4.640 | 4.520 | 4.590 | 118,652,149 | 542,536,951 |
| 2025/04/14 | 4.740 | 4.920 | 4.500 | 4.540 | 198,858,420 | 929,663,113 |
| 2025/04/07 | 4.560 | 4.790 | 4.380 | 4.700 | 417,848,271 | 1,925,235,908 |
| 2025/03/31 | 5.110 | 5.530 | 4.990 | 5.030 | 212,767,385 | 1,098,943,543 |
| 2025/03/24 | 5.190 | 5.330 | 5.060 | 5.110 | 178,086,952 | 921,154,759 |
| 2025/03/17 | 5.100 | 5.270 | 5.070 | 5.180 | 154,325,033 | 795,545,545 |
| 2025/03/10 | 5.100 | 5.150 | 4.990 | 5.110 | 149,084,687 | 758,468,345 |
| 2025/03/03 | 5.200 | 5.220 | 5.030 | 5.110 | 130,353,833 | 670,018,701 |
| 2025/02/24 | 5.430 | 5.490 | 5.140 | 5.150 | 176,917,576 | 938,105,446 |
| 2025/02/17 | 5.450 | 5.550 | 5.280 | 5.400 | 167,048,697 | 905,403,937 |
| 2025/02/10 | 5.280 | 5.490 | 5.240 | 5.440 | 127,496,912 | 683,702,190 |
| 2025/02/05 | 5.190 | 5.330 | 5.140 | 5.300 | 85,423,614 | 447,619,737 |
| 2025/01/27 | 5.160 | 5.220 | 5.130 | 5.170 | 26,709,521 | 138,088,223 |
| 2025/01/20 | 5.250 | 5.270 | 5.060 | 5.140 | 135,598,106 | 702,398,189 |
| 2025/01/13 | 5.030 | 5.280 | 5.010 | 5.230 | 109,562,555 | 562,877,626 |
| 2025/01/06 | 5.010 | 5.150 | 4.880 | 4.990 | 92,737,610 | 464,383,582 |
| 2024/12/30 | 5.570 | 5.590 | 5.000 | 5.010 | 120,303,782 | 636,707,766 |
| 2024/12/23 | 5.660 | 5.660 | 5.370 | 5.560 | 126,662,408 | 704,559,644 |
| 2024/12/16 | 5.880 | 6.020 | 5.570 | 5.680 | 175,626,874 | 1,016,440,533 |
| 2024/12/09 | 6.000 | 6.170 | 5.830 | 5.880 | 258,781,262 | 1,544,924,134 |
| 2024/12/02 | 5.800 | 6.590 | 5.750 | 6.020 | 536,947,564 | 3,243,163,286 |
| 2024/11/25 | 5.500 | 5.870 | 5.300 | 5.730 | 171,248,274 | 958,990,334 |
| 2024/11/18 | 5.550 | 5.750 | 5.430 | 5.430 | 120,809,461 | 669,284,413 |
| 2024/11/11 | 6.010 | 6.080 | 5.580 | 5.590 | 184,949,839 | 1,075,483,313 |
| 2024/11/04 | 5.840 | 6.400 | 5.670 | 6.130 | 242,671,359 | 1,458,454,867 |
| 2024/10/28 | 5.920 | 6.090 | 5.750 | 5.830 | 166,237,302 | 980,384,488 |
| 2024/10/21 | 5.740 | 6.020 | 5.640 | 5.910 | 163,485,709 | 952,712,969 |
| 2024/10/14 | 5.730 | 5.970 | 5.580 | 5.730 | 192,075,197 | 1,104,912,570 |
| 2024/10/07 | 5.620 | 6.500 | 5.600 | 5.680 | 466,740,900 | 2,730,434,265 |
| 2024/09/30 | 5.620 | 5.920 | 5.600 | 5.920 | 109,797,629 | 632,983,331 |
| 2024/09/23 | 4.940 | 5.460 | 4.880 | 5.380 | 218,502,562 | 1,128,565,732 |
| 2024/09/18 | 5.020 | 5.090 | 4.910 | 5.020 | 107,139,101 | 536,766,896 |
| 2024/09/09 | 4.790 | 5.000 | 4.600 | 4.880 | 155,807,742 | 750,603,797 |
| 2024/09/02 | 4.770 | 4.910 | 4.720 | 4.800 | 103,372,001 | 496,185,604 |
| 2024/08/26 | 4.600 | 4.870 | 4.570 | 4.780 | 143,371,255 | 674,561,754 |
| 2024/08/19 | 4.600 | 4.660 | 4.530 | 4.590 | 64,097,866 | 294,529,694 |
| 2024/08/12 | 4.530 | 4.680 | 4.510 | 4.600 | 79,266,072 | 363,038,609 |
| 2024/08/05 | 4.400 | 4.580 | 4.350 | 4.530 | 84,296,441 | 376,383,609 |
| 2024/07/29 | 4.250 | 4.470 | 4.180 | 4.410 | 79,846,799 | 345,537,022 |
| 2024/07/22 | 4.420 | 4.420 | 4.130 | 4.230 | 99,324,185 | 427,093,995 |
| 2024/07/15 | 4.550 | 4.600 | 4.380 | 4.420 | 83,116,464 | 372,985,132 |
| 2024/07/08 | 4.650 | 4.670 | 4.400 | 4.550 | 106,553,501 | 486,683,115 |