日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.670 | 5.740 | 5.590 | 5.700 | 518,904,734 | 2,944,784,365 |
| 2026/03/23 | 5.880 | 5.900 | 5.680 | 5.700 | 745,383,895 | 4,315,772,752 |
| 2026/03/16 | 6.180 | 6.260 | 5.930 | 5.940 | 880,739,724 | 5,352,695,672 |
| 2026/03/09 | 5.930 | 6.200 | 5.910 | 6.180 | 1,083,344,945 | 6,559,653,641 |
| 2026/03/02 | 5.750 | 5.970 | 5.740 | 5.970 | 906,296,621 | 5,308,632,457 |
| 2026/02/24 | 5.690 | 5.800 | 5.670 | 5.790 | 549,838,745 | 3,154,699,799 |
| 2026/02/09 | 5.800 | 5.810 | 5.660 | 5.670 | 542,844,568 | 3,113,213,597 |
| 2026/02/02 | 5.800 | 5.830 | 5.620 | 5.780 | 1,101,339,638 | 6,340,962,965 |
| 2026/01/26 | 5.820 | 6.050 | 5.750 | 6.000 | 1,694,881,983 | 10,008,278,109 |
| 2026/01/19 | 5.980 | 6.020 | 5.780 | 5.810 | 1,154,333,841 | 6,807,683,827 |
| 2026/01/12 | 6.350 | 6.420 | 5.960 | 5.970 | 1,100,871,103 | 6,797,879,061 |
| 2026/01/05 | 6.300 | 6.370 | 6.240 | 6.320 | 751,336,933 | 4,739,057,704 |
| 2025/12/29 | 6.410 | 6.420 | 6.220 | 6.300 | 395,904,406 | 2,509,044,173 |
| 2025/12/22 | 6.790 | 6.810 | 6.400 | 6.420 | 810,324,864 | 5,352,195,726 |
| 2025/12/15 | 6.690 | 6.810 | 6.500 | 6.780 | 650,025,131 | 4,351,918,252 |
| 2025/12/08 | 6.870 | 6.930 | 6.640 | 6.700 | 537,593,793 | 3,647,573,885 |
| 2025/12/01 | 6.850 | 6.980 | 6.820 | 6.870 | 445,640,632 | 3,066,007,548 |
| 2025/11/24 | 6.820 | 6.900 | 6.750 | 6.860 | 577,669,544 | 3,946,927,159 |
| 2025/11/17 | 6.800 | 6.900 | 6.720 | 6.790 | 501,083,799 | 3,408,622,542 |
| 2025/11/10 | 6.860 | 6.950 | 6.790 | 6.820 | 432,982,622 | 2,968,095,873 |
| 2025/11/03 | 6.700 | 6.870 | 6.680 | 6.860 | 442,083,404 | 2,996,220,270 |
| 2025/10/27 | 6.870 | 6.910 | 6.690 | 6.690 | 548,529,956 | 3,724,518,401 |
| 2025/10/20 | 6.920 | 6.940 | 6.800 | 6.870 | 567,182,752 | 3,903,635,290 |
| 2025/10/13 | 6.700 | 6.950 | 6.630 | 6.910 | 725,058,686 | 4,928,586,418 |
| 2025/10/09 | 6.660 | 6.800 | 6.640 | 6.760 | 245,483,629 | 1,648,422,568 |
| 2025/09/29 | 6.670 | 6.700 | 6.570 | 6.660 | 275,086,184 | 1,829,323,123 |
| 2025/09/22 | 6.780 | 6.790 | 6.630 | 6.670 | 478,198,757 | 3,212,300,150 |
| 2025/09/15 | 7.220 | 7.230 | 6.740 | 6.780 | 803,045,200 | 5,615,293,561 |
| 2025/09/08 | 7.260 | 7.370 | 7.180 | 7.230 | 763,653,517 | 5,544,124,533 |
| 2025/09/01 | 7.650 | 7.660 | 7.230 | 7.260 | 758,147,083 | 5,648,195,768 |
| 2025/08/25 | 7.600 | 7.680 | 7.480 | 7.610 | 752,343,941 | 5,712,171,372 |
| 2025/08/18 | 7.330 | 7.620 | 7.310 | 7.600 | 899,525,239 | 6,714,955,909 |
| 2025/08/11 | 7.370 | 7.460 | 7.310 | 7.320 | 646,804,179 | 4,763,712,778 |
| 2025/08/04 | 7.430 | 7.470 | 7.290 | 7.380 | 563,154,388 | 4,163,118,813 |
| 2025/07/28 | 7.390 | 7.530 | 7.270 | 7.450 | 742,190,677 | 5,499,632,916 |
| 2025/07/21 | 7.630 | 7.640 | 7.370 | 7.380 | 728,943,975 | 5,470,724,532 |
| 2025/07/14 | 7.590 | 7.700 | 7.510 | 7.620 | 569,255,707 | 4,329,189,651 |
| 2025/07/07 | 7.710 | 7.750 | 7.520 | 7.520 | 580,924,944 | 4,429,552,698 |
| 2025/06/30 | 7.690 | 7.800 | 7.650 | 7.700 | 377,193,801 | 2,908,164,205 |
| 2025/06/23 | 7.860 | 7.950 | 7.730 | 7.750 | 363,942,515 | 2,846,940,323 |
| 2025/06/16 | 7.610 | 7.920 | 7.610 | 7.900 | 401,017,003 | 3,111,891,943 |
| 2025/06/09 | 8.000 | 8.080 | 7.590 | 7.670 | 513,817,548 | 4,025,760,488 |
| 2025/06/03 | 8.000 | 8.070 | 7.870 | 8.020 | 344,472,320 | 2,752,333,836 |
| 2025/05/26 | 7.920 | 8.080 | 7.820 | 8.030 | 451,908,426 | 3,598,320,842 |
| 2025/05/19 | 7.770 | 7.980 | 7.740 | 7.920 | 447,423,107 | 3,513,389,947 |
| 2025/05/12 | 7.820 | 7.930 | 7.680 | 7.820 | 522,853,165 | 4,084,790,351 |
| 2025/05/06 | 7.720 | 7.910 | 7.650 | 7.810 | 448,869,798 | 3,488,840,504 |
| 2025/04/28 | 7.600 | 7.810 | 7.570 | 7.690 | 270,700,957 | 2,075,599,587 |
| 2025/04/21 | 7.940 | 8.000 | 7.670 | 7.700 | 470,606,902 | 3,683,675,525 |
| 2025/04/14 | 7.900 | 8.130 | 7.730 | 7.970 | 646,903,023 | 5,131,558,229 |
| 2025/04/07 | 7.820 | 8.310 | 7.600 | 7.930 | 1,159,304,732 | 9,175,896,953 |
| 2025/03/31 | 7.700 | 8.060 | 7.670 | 8.030 | 444,939,475 | 3,499,448,970 |
| 2025/03/24 | 7.510 | 7.840 | 7.500 | 7.720 | 551,161,614 | 4,212,252,634 |
| 2025/03/17 | 7.820 | 7.950 | 7.480 | 7.520 | 624,822,525 | 4,806,447,273 |
| 2025/03/10 | 8.220 | 8.230 | 7.740 | 7.820 | 701,048,399 | 5,610,139,812 |
| 2025/03/03 | 7.800 | 8.410 | 7.750 | 8.220 | 807,553,359 | 6,496,766,773 |
| 2025/02/24 | 8.600 | 8.610 | 7.730 | 7.750 | 1,091,026,194 | 8,916,411,570 |
| 2025/02/17 | 8.120 | 8.600 | 7.770 | 8.600 | 1,892,266,605 | 15,653,775,489 |
| 2025/02/10 | 7.300 | 8.070 | 7.270 | 7.900 | 1,898,028,034 | 14,491,444,039 |
| 2025/02/05 | 7.090 | 7.330 | 6.920 | 7.130 | 368,131,798 | 2,620,178,072 |
| 2025/01/27 | 6.940 | 7.110 | 6.890 | 7.060 | 87,660,565 | 613,623,955 |
| 2025/01/20 | 6.950 | 7.000 | 6.630 | 6.910 | 462,433,857 | 3,178,076,682 |
| 2025/01/13 | 6.920 | 7.040 | 6.750 | 6.940 | 397,660,253 | 2,748,826,498 |
| 2025/01/06 | 6.980 | 7.170 | 6.900 | 6.980 | 335,904,953 | 2,353,853,958 |
| 2024/12/30 | 7.170 | 7.350 | 6.940 | 7.010 | 505,863,417 | 3,600,482,870 |
| 2024/12/23 | 7.050 | 7.300 | 6.970 | 7.170 | 607,230,312 | 4,324,997,897 |
| 2024/12/16 | 6.790 | 7.200 | 6.790 | 7.050 | 744,374,962 | 5,178,988,798 |
| 2024/12/09 | 6.630 | 6.890 | 6.610 | 6.790 | 754,114,604 | 5,075,191,284 |
| 2024/12/02 | 6.450 | 6.740 | 6.440 | 6.630 | 606,579,158 | 3,982,192,172 |
| 2024/11/25 | 6.430 | 6.570 | 6.330 | 6.470 | 576,808,583 | 3,720,415,360 |
| 2024/11/18 | 6.710 | 6.920 | 6.400 | 6.420 | 1,023,169,132 | 6,765,705,885 |
| 2024/11/11 | 6.500 | 6.970 | 6.350 | 6.700 | 1,479,677,246 | 9,810,260,140 |
| 2024/11/04 | 6.420 | 6.590 | 6.350 | 6.510 | 927,074,574 | 5,995,854,807 |
| 2024/10/28 | 6.450 | 6.570 | 6.330 | 6.410 | 739,176,221 | 4,760,294,863 |
| 2024/10/21 | 6.550 | 6.690 | 6.370 | 6.470 | 999,064,168 | 6,513,898,375 |
| 2024/10/14 | 6.330 | 6.620 | 6.310 | 6.530 | 870,163,770 | 5,610,380,907 |
| 2024/10/07 | 6.370 | 7.320 | 6.260 | 6.300 | 2,254,452,242 | 14,794,842,838 |
| 2024/09/30 | 6.370 | 6.830 | 6.260 | 6.710 | 610,178,440 | 3,992,092,443 |
| 2024/09/23 | 5.980 | 6.450 | 5.950 | 6.330 | 816,733,178 | 5,045,369,207 |
| 2024/09/18 | 5.930 | 6.050 | 5.850 | 6.020 | 262,444,168 | 1,564,823,351 |
| 2024/09/09 | 6.130 | 6.230 | 5.870 | 5.950 | 412,198,335 | 2,491,738,935 |
| 2024/09/02 | 6.070 | 6.310 | 6.050 | 6.100 | 423,490,675 | 2,597,056,564 |
| 2024/08/26 | 6.230 | 6.360 | 6.060 | 6.100 | 539,655,434 | 3,339,117,997 |
| 2024/08/19 | 5.980 | 6.300 | 5.960 | 6.220 | 521,471,633 | 3,188,799,035 |
| 2024/08/12 | 5.750 | 6.000 | 5.680 | 5.980 | 427,700,899 | 2,503,119,511 |
| 2024/08/05 | 6.020 | 6.040 | 5.760 | 5.780 | 484,423,857 | 2,858,100,756 |
| 2024/07/29 | 6.020 | 6.200 | 5.950 | 6.060 | 551,676,610 | 3,341,781,065 |
| 2024/07/22 | 6.380 | 6.430 | 5.920 | 6.020 | 636,287,122 | 3,937,026,567 |
| 2024/07/15 | 6.260 | 6.420 | 6.160 | 6.380 | 522,995,938 | 3,297,489,389 |
| 2024/07/08 | 6.160 | 6.330 | 6.120 | 6.260 | 502,864,037 | 3,126,557,150 |