日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.990 | 6.000 | 5.680 | 5.710 | 402,844,916 | 2,354,628,534 |
| 2026/03/23 | 6.200 | 6.210 | 5.960 | 6.060 | 335,776,488 | 2,050,754,900 |
| 2026/03/16 | 6.430 | 6.560 | 6.270 | 6.270 | 364,465,105 | 2,326,198,532 |
| 2026/03/09 | 6.500 | 6.550 | 6.430 | 6.430 | 354,291,661 | 2,294,924,234 |
| 2026/03/02 | 6.680 | 6.700 | 6.370 | 6.600 | 485,321,337 | 3,197,054,307 |
| 2026/02/24 | 6.890 | 6.970 | 6.690 | 6.750 | 500,611,192 | 3,416,671,385 |
| 2026/02/09 | 6.950 | 7.060 | 6.850 | 6.850 | 441,929,801 | 3,061,468,696 |
| 2026/02/02 | 6.850 | 6.960 | 6.660 | 6.900 | 549,157,149 | 3,757,607,792 |
| 2026/01/26 | 6.870 | 7.350 | 6.830 | 6.880 | 1,079,869,056 | 7,540,185,683 |
| 2026/01/19 | 6.880 | 6.910 | 6.780 | 6.870 | 518,594,280 | 3,557,556,760 |
| 2026/01/12 | 7.230 | 7.350 | 6.850 | 6.880 | 846,893,093 | 5,993,885,865 |
| 2026/01/05 | 7.420 | 7.800 | 7.190 | 7.240 | 1,105,795,971 | 8,196,712,635 |
| 2025/12/29 | 7.600 | 7.700 | 7.370 | 7.420 | 489,380,906 | 3,681,367,865 |
| 2025/12/22 | 7.230 | 7.920 | 7.200 | 7.650 | 1,050,244,310 | 7,876,832,325 |
| 2025/12/15 | 7.080 | 7.470 | 7.070 | 7.220 | 1,124,593,115 | 8,108,316,359 |
| 2025/12/08 | 7.480 | 7.920 | 7.070 | 7.170 | 2,454,494,645 | 18,187,805,319 |
| 2025/12/01 | 6.710 | 7.490 | 6.710 | 7.200 | 664,658,515 | 4,670,887,714 |
| 2025/11/24 | 6.590 | 6.860 | 6.510 | 6.770 | 333,260,380 | 2,227,012,489 |
| 2025/11/17 | 6.900 | 7.060 | 6.540 | 6.550 | 620,500,615 | 4,196,135,408 |
| 2025/11/10 | 6.870 | 7.140 | 6.810 | 6.920 | 543,623,935 | 3,770,031,989 |
| 2025/11/03 | 6.860 | 6.990 | 6.750 | 6.880 | 494,483,350 | 3,397,100,614 |
| 2025/10/27 | 6.600 | 7.020 | 6.550 | 6.880 | 915,884,982 | 6,193,672,190 |
| 2025/10/20 | 6.510 | 6.580 | 6.400 | 6.540 | 319,095,592 | 2,076,514,564 |
| 2025/10/13 | 6.470 | 6.670 | 6.450 | 6.450 | 450,278,798 | 2,931,314,974 |
| 2025/10/09 | 6.520 | 6.680 | 6.470 | 6.620 | 200,936,519 | 1,320,655,271 |
| 2025/09/29 | 6.340 | 6.680 | 6.310 | 6.540 | 317,913,632 | 2,056,106,414 |
| 2025/09/22 | 6.320 | 6.440 | 6.180 | 6.340 | 362,611,262 | 2,291,703,175 |
| 2025/09/15 | 6.420 | 6.520 | 6.280 | 6.320 | 550,542,889 | 3,515,216,346 |
| 2025/09/08 | 6.520 | 6.600 | 6.370 | 6.450 | 592,059,360 | 3,839,504,949 |
| 2025/09/01 | 6.870 | 6.880 | 6.410 | 6.540 | 665,632,520 | 4,443,097,071 |
| 2025/08/25 | 7.120 | 7.190 | 6.720 | 6.810 | 720,538,641 | 5,014,948,941 |
| 2025/08/18 | 6.940 | 7.060 | 6.790 | 7.030 | 667,796,032 | 4,644,521,402 |
| 2025/08/11 | 6.550 | 7.020 | 6.550 | 6.910 | 826,526,834 | 5,585,255,080 |
| 2025/08/04 | 6.440 | 6.640 | 6.410 | 6.560 | 313,324,149 | 2,040,523,520 |
| 2025/07/28 | 6.750 | 6.910 | 6.420 | 6.460 | 486,641,546 | 3,228,866,657 |
| 2025/07/21 | 6.370 | 6.890 | 6.350 | 6.790 | 713,913,724 | 4,711,830,578 |
| 2025/07/14 | 6.390 | 6.480 | 6.280 | 6.360 | 363,975,240 | 2,321,252,093 |
| 2025/07/07 | 6.180 | 6.500 | 6.170 | 6.380 | 466,812,028 | 2,944,416,866 |
| 2025/06/30 | 6.230 | 6.290 | 6.130 | 6.210 | 352,328,302 | 2,189,720,396 |
| 2025/06/23 | 5.880 | 6.410 | 5.880 | 6.220 | 782,874,305 | 4,773,576,074 |
| 2025/06/16 | 6.010 | 6.090 | 5.880 | 5.910 | 453,501,714 | 2,708,538,986 |
| 2025/06/09 | 5.940 | 6.510 | 5.900 | 6.030 | 1,212,148,409 | 7,388,044,552 |
| 2025/06/03 | 5.740 | 5.950 | 5.720 | 5.890 | 183,876,125 | 1,071,078,428 |
| 2025/05/26 | 5.740 | 5.760 | 5.680 | 5.750 | 116,522,569 | 667,965,626 |
| 2025/05/19 | 5.820 | 5.860 | 5.720 | 5.720 | 137,226,184 | 793,167,343 |
| 2025/05/12 | 5.860 | 6.070 | 5.800 | 5.830 | 344,233,270 | 2,027,533,960 |
| 2025/05/06 | 5.810 | 5.990 | 5.780 | 5.830 | 173,251,558 | 1,013,954,743 |
| 2025/04/28 | 5.850 | 5.860 | 5.760 | 5.780 | 99,298,093 | 577,170,165 |
| 2025/04/21 | 5.830 | 5.910 | 5.800 | 5.860 | 155,204,110 | 907,944,043 |
| 2025/04/14 | 5.800 | 5.850 | 5.680 | 5.830 | 171,586,922 | 993,488,278 |
| 2025/04/07 | 5.700 | 5.800 | 5.360 | 5.760 | 397,891,878 | 2,250,078,570 |
| 2025/03/31 | 5.960 | 6.000 | 5.860 | 5.960 | 133,177,100 | 791,737,859 |
| 2025/03/24 | 5.960 | 6.000 | 5.910 | 5.960 | 152,320,886 | 907,451,678 |
| 2025/03/17 | 6.120 | 6.130 | 5.950 | 5.960 | 209,649,524 | 1,266,283,124 |
| 2025/03/10 | 5.950 | 6.150 | 5.880 | 6.110 | 258,534,526 | 1,557,024,182 |
| 2025/03/03 | 6.000 | 6.050 | 5.890 | 5.970 | 250,462,934 | 1,497,142,187 |
| 2025/02/24 | 6.100 | 6.150 | 5.950 | 5.980 | 298,848,218 | 1,806,537,477 |
| 2025/02/17 | 6.230 | 6.240 | 5.960 | 6.120 | 257,886,991 | 1,582,781,407 |
| 2025/02/10 | 6.120 | 6.220 | 6.080 | 6.170 | 226,045,749 | 1,389,616,241 |
| 2025/02/05 | 6.000 | 6.200 | 5.920 | 6.120 | 176,546,564 | 1,069,872,177 |
| 2025/01/27 | 6.080 | 6.100 | 5.970 | 5.970 | 36,411,631 | 219,562,134 |
| 2025/01/20 | 6.000 | 6.150 | 5.880 | 6.080 | 211,917,407 | 1,277,332,170 |
| 2025/01/13 | 5.680 | 6.020 | 5.660 | 5.960 | 200,722,775 | 1,170,213,778 |
| 2025/01/06 | 5.840 | 5.870 | 5.720 | 5.720 | 155,207,552 | 898,263,707 |
| 2024/12/30 | 6.460 | 6.530 | 5.820 | 5.850 | 295,729,407 | 1,823,171,794 |
| 2024/12/23 | 6.390 | 6.590 | 6.300 | 6.490 | 308,731,186 | 1,989,000,665 |
| 2024/12/16 | 6.470 | 6.490 | 6.290 | 6.420 | 254,895,216 | 1,635,790,048 |
| 2024/12/09 | 6.530 | 6.800 | 6.430 | 6.480 | 489,977,745 | 3,214,254,007 |
| 2024/12/02 | 6.400 | 6.620 | 6.400 | 6.540 | 396,563,819 | 2,573,699,185 |
| 2024/11/25 | 6.320 | 6.590 | 6.180 | 6.440 | 363,281,544 | 2,318,644,454 |
| 2024/11/18 | 6.510 | 6.620 | 6.270 | 6.290 | 383,044,056 | 2,460,100,449 |
| 2024/11/11 | 7.000 | 7.050 | 6.500 | 6.510 | 596,872,017 | 4,037,839,195 |
| 2024/11/04 | 6.540 | 7.400 | 6.480 | 7.030 | 1,163,035,130 | 7,981,328,579 |
| 2024/10/28 | 6.380 | 6.880 | 6.330 | 6.420 | 827,278,017 | 5,379,375,305 |
| 2024/10/21 | 6.400 | 6.480 | 6.280 | 6.410 | 484,530,241 | 3,097,359,565 |
| 2024/10/14 | 6.360 | 6.710 | 6.070 | 6.470 | 687,919,095 | 4,404,402,005 |
| 2024/10/07 | 6.720 | 7.500 | 6.250 | 6.330 | 1,661,541,447 | 11,132,327,694 |
| 2024/09/30 | 6.720 | 6.820 | 6.450 | 6.820 | 406,848,738 | 2,726,903,666 |
| 2024/09/23 | 5.230 | 6.200 | 5.200 | 6.200 | 526,062,544 | 3,002,501,969 |
| 2024/09/18 | 5.130 | 5.240 | 5.050 | 5.220 | 86,698,735 | 447,365,472 |
| 2024/09/09 | 5.120 | 5.210 | 5.030 | 5.120 | 104,344,292 | 534,242,775 |
| 2024/09/02 | 5.160 | 5.270 | 5.070 | 5.160 | 142,492,332 | 735,972,894 |
| 2024/08/26 | 5.050 | 5.210 | 5.050 | 5.170 | 124,622,805 | 638,068,761 |
| 2024/08/19 | 5.220 | 5.280 | 5.000 | 5.070 | 125,530,401 | 645,540,087 |
| 2024/08/12 | 5.240 | 5.330 | 5.180 | 5.240 | 122,997,578 | 645,429,790 |
| 2024/08/05 | 5.360 | 5.440 | 5.250 | 5.250 | 138,494,490 | 737,483,159 |
| 2024/07/29 | 5.210 | 5.520 | 5.190 | 5.380 | 233,074,884 | 1,241,123,757 |
| 2024/07/22 | 5.200 | 5.280 | 5.080 | 5.220 | 160,393,798 | 833,245,780 |
| 2024/07/15 | 4.970 | 5.220 | 4.970 | 5.200 | 166,184,679 | 845,880,016 |
| 2024/07/08 | 5.000 | 5.020 | 4.820 | 4.990 | 150,906,389 | 748,118,423 |