日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.450 | 6.930 | 6.420 | 6.840 | 2,040,838,024 | 13,591,981,239 |
| 2026/03/23 | 6.740 | 6.750 | 6.400 | 6.480 | 1,591,487,532 | 10,491,881,554 |
| 2026/03/16 | 6.600 | 6.880 | 6.580 | 6.760 | 2,046,680,181 | 13,722,990,613 |
| 2026/03/09 | 6.680 | 6.820 | 6.530 | 6.620 | 1,483,261,380 | 9,882,228,944 |
| 2026/03/02 | 6.390 | 6.830 | 6.330 | 6.700 | 2,612,127,767 | 17,142,088,470 |
| 2026/02/24 | 6.520 | 6.540 | 6.380 | 6.400 | 972,142,535 | 6,280,040,776 |
| 2026/02/09 | 6.630 | 6.810 | 6.510 | 6.510 | 1,736,225,215 | 11,485,129,797 |
| 2026/02/02 | 6.730 | 6.860 | 6.620 | 6.670 | 1,915,718,990 | 12,873,631,612 |
| 2026/01/26 | 6.750 | 7.090 | 6.670 | 6.720 | 2,784,013,369 | 18,952,171,009 |
| 2026/01/19 | 7.170 | 7.230 | 6.730 | 6.750 | 2,124,714,661 | 14,809,261,187 |
| 2026/01/12 | 7.380 | 7.700 | 7.200 | 7.210 | 1,957,990,220 | 14,435,282,896 |
| 2026/01/05 | 7.650 | 7.680 | 7.360 | 7.410 | 1,293,521,635 | 9,733,750,303 |
| 2025/12/29 | 7.490 | 7.700 | 7.470 | 7.680 | 799,264,403 | 6,062,420,496 |
| 2025/12/22 | 7.510 | 7.690 | 7.470 | 7.510 | 993,182,886 | 7,493,564,874 |
| 2025/12/15 | 7.580 | 7.610 | 7.320 | 7.550 | 1,346,008,548 | 10,115,254,238 |
| 2025/12/08 | 7.820 | 8.090 | 7.660 | 7.720 | 1,726,551,840 | 13,505,951,768 |
| 2025/12/01 | 8.010 | 8.080 | 7.810 | 7.820 | 1,102,886,968 | 8,745,893,656 |
| 2025/11/24 | 8.040 | 8.130 | 7.860 | 8.040 | 1,419,383,668 | 11,379,908,558 |
| 2025/11/17 | 8.450 | 8.500 | 8.030 | 8.050 | 1,475,651,568 | 12,185,192,822 |
| 2025/11/10 | 8.060 | 8.680 | 8.000 | 8.500 | 1,773,551,502 | 14,738,212,981 |
| 2025/11/03 | 7.940 | 8.280 | 7.880 | 8.080 | 1,545,647,150 | 12,434,731,321 |
| 2025/10/27 | 7.920 | 8.340 | 7.860 | 7.960 | 2,128,087,658 | 17,067,263,017 |
| 2025/10/20 | 7.540 | 8.270 | 7.420 | 7.990 | 2,781,722,722 | 21,711,345,845 |
| 2025/10/13 | 6.800 | 7.690 | 6.730 | 7.620 | 2,833,726,891 | 20,431,170,884 |
| 2025/10/09 | 6.640 | 6.830 | 6.540 | 6.830 | 868,656,825 | 5,828,687,295 |
| 2025/09/29 | 6.590 | 6.690 | 6.520 | 6.670 | 752,128,779 | 4,977,212,195 |
| 2025/09/22 | 6.600 | 6.720 | 6.390 | 6.620 | 2,585,281,596 | 17,017,616,105 |
| 2025/09/15 | 7.220 | 7.230 | 6.630 | 6.650 | 2,277,845,335 | 15,791,162,784 |
| 2025/09/08 | 7.230 | 7.400 | 7.170 | 7.240 | 1,886,495,942 | 13,695,960,538 |
| 2025/09/01 | 7.000 | 7.550 | 6.930 | 7.300 | 3,070,023,621 | 22,088,819,953 |
| 2025/08/25 | 7.290 | 7.340 | 6.870 | 7.020 | 2,926,991,655 | 20,869,450,500 |
| 2025/08/18 | 6.790 | 7.310 | 6.730 | 7.300 | 2,604,832,418 | 18,318,483,979 |
| 2025/08/11 | 6.690 | 6.950 | 6.620 | 6.850 | 3,005,784,772 | 20,371,706,292 |
| 2025/08/04 | 6.340 | 6.750 | 6.330 | 6.710 | 2,291,694,245 | 14,970,492,655 |
| 2025/07/28 | 6.170 | 6.390 | 6.110 | 6.330 | 2,313,675,695 | 14,460,473,093 |
| 2025/07/21 | 6.220 | 6.300 | 6.070 | 6.180 | 2,347,940,458 | 14,539,621,286 |
| 2025/07/14 | 6.320 | 6.470 | 6.130 | 6.220 | 2,195,406,156 | 13,798,127,690 |
| 2025/07/07 | 6.030 | 6.510 | 6.020 | 6.320 | 2,491,625,494 | 15,497,910,572 |
| 2025/06/30 | 5.850 | 6.070 | 5.800 | 6.030 | 1,667,456,457 | 9,900,522,713 |
| 2025/06/23 | 5.760 | 6.090 | 5.740 | 5.880 | 2,431,944,126 | 14,269,432,159 |
| 2025/06/16 | 5.600 | 5.790 | 5.530 | 5.770 | 1,678,729,923 | 9,522,595,488 |
| 2025/06/09 | 5.620 | 5.670 | 5.530 | 5.600 | 1,602,275,512 | 8,980,754,244 |
| 2025/06/03 | 5.520 | 5.630 | 5.500 | 5.610 | 1,253,137,325 | 6,973,709,213 |
| 2025/05/26 | 5.540 | 5.560 | 5.480 | 5.530 | 1,472,541,306 | 8,139,472,068 |
| 2025/05/19 | 5.580 | 5.650 | 5.530 | 5.540 | 1,591,003,360 | 8,869,843,732 |
| 2025/05/12 | 5.500 | 5.710 | 5.460 | 5.590 | 1,995,456,838 | 11,104,717,303 |
| 2025/05/06 | 5.420 | 5.530 | 5.340 | 5.510 | 1,739,090,475 | 9,478,043,088 |
| 2025/04/28 | 5.540 | 5.630 | 5.370 | 5.420 | 1,269,414,616 | 6,969,086,241 |
| 2025/04/21 | 5.410 | 5.650 | 5.360 | 5.550 | 2,043,048,864 | 11,221,445,885 |
| 2025/04/14 | 5.120 | 5.440 | 5.110 | 5.420 | 2,265,894,188 | 11,946,927,106 |
| 2025/04/07 | 5.160 | 5.170 | 4.920 | 5.130 | 3,376,283,995 | 17,202,166,954 |
| 2025/03/31 | 5.130 | 5.220 | 5.100 | 5.220 | 1,926,072,739 | 9,952,980,878 |
| 2025/03/24 | 5.090 | 5.200 | 5.080 | 5.100 | 1,565,162,738 | 8,009,720,311 |
| 2025/03/17 | 5.100 | 5.190 | 5.080 | 5.090 | 1,700,529,616 | 8,698,208,985 |
| 2025/03/10 | 5.100 | 5.120 | 5.030 | 5.090 | 2,220,323,087 | 11,290,342,897 |
| 2025/03/03 | 5.140 | 5.200 | 5.060 | 5.100 | 2,471,548,009 | 12,666,683,546 |
| 2025/02/24 | 5.160 | 5.200 | 5.080 | 5.130 | 2,256,602,536 | 11,604,578,541 |
| 2025/02/17 | 5.200 | 5.330 | 5.150 | 5.180 | 1,955,038,848 | 10,195,527,592 |
| 2025/02/10 | 5.020 | 5.210 | 4.990 | 5.210 | 1,928,987,754 | 9,852,304,953 |
| 2025/02/05 | 5.170 | 5.190 | 4.980 | 5.020 | 1,324,177,575 | 6,740,063,856 |
| 2025/01/27 | 5.040 | 5.200 | 5.040 | 5.160 | 564,788,552 | 2,886,069,500 |
| 2025/01/20 | 5.060 | 5.080 | 4.900 | 5.040 | 2,215,010,073 | 11,119,350,566 |
| 2025/01/13 | 5.080 | 5.160 | 4.960 | 5.050 | 2,050,906,860 | 10,382,715,978 |
| 2025/01/06 | 5.160 | 5.240 | 5.050 | 5.100 | 1,787,002,968 | 9,180,727,748 |
| 2024/12/30 | 5.290 | 5.440 | 5.100 | 5.150 | 2,057,271,828 | 10,790,390,737 |
| 2024/12/23 | 5.050 | 5.420 | 5.040 | 5.310 | 2,639,272,650 | 13,737,414,143 |
| 2024/12/16 | 4.990 | 5.200 | 4.990 | 5.040 | 2,526,435,438 | 12,771,131,139 |
| 2024/12/09 | 4.950 | 5.080 | 4.920 | 5.000 | 2,505,491,528 | 12,496,138,995 |
| 2024/12/02 | 4.820 | 5.000 | 4.770 | 4.950 | 1,991,192,265 | 9,726,974,214 |
| 2024/11/25 | 4.720 | 4.880 | 4.700 | 4.810 | 2,093,765,514 | 10,002,964,743 |
| 2024/11/18 | 4.720 | 4.830 | 4.700 | 4.700 | 2,173,349,991 | 10,296,245,582 |
| 2024/11/11 | 4.730 | 4.750 | 4.630 | 4.700 | 2,250,778,947 | 10,584,287,998 |
| 2024/11/04 | 4.770 | 4.810 | 4.710 | 4.760 | 1,971,909,130 | 9,391,217,231 |
| 2024/10/28 | 4.800 | 4.810 | 4.700 | 4.780 | 2,197,011,596 | 10,485,237,841 |
| 2024/10/21 | 4.930 | 4.930 | 4.800 | 4.820 | 2,304,152,088 | 11,221,220,668 |
| 2024/10/14 | 4.900 | 5.060 | 4.860 | 4.960 | 3,235,687,337 | 16,000,473,881 |
| 2024/10/07 | 4.690 | 5.170 | 4.560 | 4.830 | 6,268,120,899 | 30,165,331,826 |
| 2024/09/30 | 4.690 | 4.900 | 4.560 | 4.800 | 1,767,690,237 | 8,374,432,497 |
| 2024/09/23 | 4.530 | 4.970 | 4.520 | 4.700 | 2,894,014,577 | 13,543,988,220 |
| 2024/09/18 | 4.450 | 4.550 | 4.440 | 4.540 | 1,100,960,831 | 4,948,818,935 |
| 2024/09/09 | 4.500 | 4.650 | 4.380 | 4.440 | 1,901,026,048 | 8,540,359,520 |
| 2024/09/02 | 4.530 | 4.710 | 4.440 | 4.510 | 2,504,744,198 | 11,390,324,240 |
| 2024/08/26 | 4.910 | 5.010 | 4.500 | 4.520 | 2,547,863,305 | 12,064,132,749 |
| 2024/08/19 | 4.760 | 4.940 | 4.740 | 4.920 | 1,971,093,824 | 9,540,094,108 |
| 2024/08/12 | 4.610 | 4.760 | 4.590 | 4.760 | 1,427,949,286 | 6,682,802,658 |
| 2024/08/05 | 4.650 | 4.680 | 4.540 | 4.610 | 1,457,541,263 | 6,733,840,635 |
| 2024/07/29 | 4.610 | 4.730 | 4.510 | 4.650 | 1,946,799,336 | 9,003,946,929 |
| 2024/07/22 | 4.690 | 4.810 | 4.560 | 4.620 | 2,305,967,286 | 10,768,867,225 |
| 2024/07/15 | 4.600 | 4.780 | 4.600 | 4.710 | 1,744,546,339 | 8,151,392,768 |
| 2024/07/08 | 4.450 | 4.610 | 4.440 | 4.600 | 1,645,762,401 | 7,447,074,864 |