日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.770 | 7.920 | 7.480 | 7.690 | 74,986,831 | 578,523,401 |
| 2026/03/23 | 7.830 | 7.900 | 7.020 | 7.770 | 99,075,606 | 755,946,873 |
| 2026/03/16 | 8.200 | 8.300 | 7.950 | 7.950 | 73,654,259 | 596,599,497 |
| 2026/03/09 | 8.310 | 9.000 | 8.040 | 8.210 | 125,878,675 | 1,056,122,083 |
| 2026/03/02 | 8.060 | 8.590 | 7.690 | 8.290 | 131,761,769 | 1,074,846,630 |
| 2026/02/24 | 8.190 | 8.290 | 7.990 | 8.250 | 71,626,484 | 585,904,639 |
| 2026/02/09 | 8.190 | 8.760 | 8.010 | 8.110 | 108,604,015 | 897,883,694 |
| 2026/02/02 | 7.950 | 8.310 | 7.710 | 8.120 | 109,076,241 | 875,064,143 |
| 2026/01/26 | 7.400 | 8.240 | 7.310 | 8.000 | 201,992,691 | 1,562,918,446 |
| 2026/01/19 | 7.580 | 8.030 | 7.360 | 7.470 | 208,623,255 | 1,587,622,970 |
| 2026/01/12 | 7.030 | 7.760 | 6.860 | 7.570 | 219,978,866 | 1,606,945,616 |
| 2026/01/05 | 6.040 | 7.050 | 6.010 | 6.930 | 282,508,297 | 1,838,422,742 |
| 2025/12/29 | 6.010 | 6.130 | 5.920 | 6.040 | 30,023,610 | 180,892,250 |
| 2025/12/22 | 5.800 | 6.050 | 5.710 | 6.010 | 56,993,005 | 335,831,281 |
| 2025/12/15 | 5.600 | 5.770 | 5.390 | 5.750 | 46,896,444 | 263,909,738 |
| 2025/12/08 | 5.900 | 5.940 | 5.550 | 5.620 | 42,958,100 | 247,116,470 |
| 2025/12/01 | 5.850 | 5.930 | 5.700 | 5.870 | 34,736,062 | 202,771,761 |
| 2025/11/24 | 5.800 | 5.900 | 5.580 | 5.860 | 53,534,368 | 309,696,318 |
| 2025/11/17 | 6.200 | 6.290 | 5.730 | 5.750 | 75,067,263 | 449,840,573 |
| 2025/11/10 | 6.060 | 6.260 | 6.000 | 6.200 | 49,518,555 | 303,548,742 |
| 2025/11/03 | 5.760 | 6.120 | 5.750 | 6.070 | 70,355,398 | 416,855,733 |
| 2025/10/27 | 6.280 | 6.310 | 5.770 | 5.780 | 68,364,902 | 412,582,183 |
| 2025/10/20 | 6.110 | 6.380 | 6.040 | 6.260 | 59,352,200 | 367,835,259 |
| 2025/10/13 | 5.990 | 6.450 | 5.800 | 6.120 | 94,678,280 | 576,590,725 |
| 2025/10/09 | 5.910 | 6.130 | 5.890 | 6.070 | 19,463,308 | 116,779,848 |
| 2025/09/29 | 5.850 | 6.040 | 5.750 | 5.880 | 17,288,637 | 101,657,185 |
| 2025/09/22 | 5.940 | 5.980 | 5.680 | 5.850 | 46,900,246 | 274,952,692 |
| 2025/09/15 | 6.200 | 6.210 | 5.920 | 5.950 | 44,220,636 | 268,419,260 |
| 2025/09/08 | 6.130 | 6.240 | 6.090 | 6.180 | 51,423,628 | 316,769,548 |
| 2025/09/01 | 6.040 | 6.160 | 5.920 | 6.130 | 56,235,020 | 340,924,808 |
| 2025/08/25 | 6.170 | 6.290 | 5.830 | 6.010 | 73,160,628 | 444,450,815 |
| 2025/08/18 | 6.180 | 6.200 | 6.060 | 6.130 | 63,298,094 | 388,808,542 |
| 2025/08/11 | 6.050 | 6.380 | 6.030 | 6.180 | 87,773,967 | 540,687,636 |
| 2025/08/04 | 5.820 | 6.080 | 5.770 | 6.040 | 56,079,936 | 332,413,820 |
| 2025/07/28 | 5.930 | 5.950 | 5.750 | 5.820 | 52,413,272 | 307,272,807 |
| 2025/07/21 | 5.730 | 6.460 | 5.700 | 5.940 | 205,127,427 | 1,222,046,646 |
| 2025/07/14 | 5.680 | 5.770 | 5.590 | 5.700 | 47,894,281 | 272,278,987 |
| 2025/07/07 | 5.490 | 5.700 | 5.480 | 5.660 | 45,445,388 | 253,698,878 |
| 2025/06/30 | 5.520 | 5.570 | 5.450 | 5.490 | 34,854,400 | 191,960,608 |
| 2025/06/23 | 5.240 | 5.530 | 5.210 | 5.500 | 33,855,001 | 181,801,355 |
| 2025/06/16 | 5.450 | 5.530 | 5.220 | 5.250 | 30,804,465 | 165,188,943 |
| 2025/06/09 | 5.480 | 5.630 | 5.400 | 5.460 | 51,888,766 | 284,999,047 |
| 2025/06/03 | 5.400 | 5.490 | 5.380 | 5.470 | 20,296,282 | 110,310,292 |
| 2025/05/26 | 5.410 | 5.640 | 5.390 | 5.390 | 35,162,978 | 191,901,952 |
| 2025/05/19 | 5.650 | 5.680 | 5.430 | 5.440 | 36,282,806 | 201,369,573 |
| 2025/05/12 | 5.700 | 5.770 | 5.560 | 5.630 | 44,051,991 | 249,554,529 |
| 2025/05/06 | 5.390 | 5.820 | 5.390 | 5.700 | 54,639,000 | 304,612,425 |
| 2025/04/28 | 5.360 | 5.410 | 5.230 | 5.360 | 23,080,306 | 123,248,834 |
| 2025/04/21 | 5.270 | 5.460 | 5.220 | 5.400 | 40,141,500 | 214,255,256 |
| 2025/04/14 | 5.270 | 5.370 | 5.140 | 5.270 | 39,955,200 | 210,264,240 |
| 2025/04/07 | 5.510 | 5.520 | 4.660 | 5.230 | 81,960,516 | 428,653,498 |
| 2025/03/31 | 5.880 | 5.980 | 5.750 | 5.830 | 42,535,100 | 249,255,686 |
| 2025/03/24 | 6.180 | 6.360 | 5.890 | 5.900 | 97,963,210 | 595,861,224 |
| 2025/03/17 | 6.250 | 6.850 | 6.160 | 6.230 | 195,750,472 | 1,247,419,882 |
| 2025/03/10 | 6.560 | 6.780 | 6.040 | 6.210 | 206,615,936 | 1,321,825,450 |
| 2025/03/03 | 5.590 | 7.360 | 5.560 | 6.570 | 347,438,801 | 2,178,441,282 |
| 2025/02/24 | 5.570 | 5.770 | 5.540 | 5.550 | 71,503,653 | 400,956,734 |
| 2025/02/17 | 5.450 | 5.680 | 5.370 | 5.580 | 74,492,810 | 411,200,311 |
| 2025/02/10 | 5.490 | 5.600 | 5.410 | 5.450 | 68,495,093 | 375,866,822 |
| 2025/02/05 | 5.470 | 5.610 | 5.330 | 5.500 | 72,820,911 | 398,876,540 |
| 2025/01/27 | 5.750 | 5.880 | 5.410 | 5.410 | 44,386,727 | 249,120,505 |
| 2025/01/20 | 5.100 | 5.580 | 5.020 | 5.580 | 81,560,198 | 433,900,253 |
| 2025/01/13 | 4.830 | 5.320 | 4.710 | 5.060 | 65,416,981 | 325,776,565 |
| 2025/01/06 | 4.970 | 5.070 | 4.820 | 4.840 | 27,015,601 | 133,051,834 |
| 2024/12/30 | 5.500 | 5.540 | 4.960 | 4.960 | 34,308,500 | 179,776,540 |
| 2024/12/23 | 5.640 | 5.660 | 5.240 | 5.540 | 52,560,100 | 290,131,752 |
| 2024/12/16 | 5.990 | 6.320 | 5.500 | 5.640 | 118,381,775 | 694,013,155 |
| 2024/12/09 | 5.700 | 6.140 | 5.580 | 5.980 | 103,998,791 | 608,392,927 |
| 2024/12/02 | 5.450 | 5.920 | 5.430 | 5.700 | 136,223,940 | 766,259,662 |
| 2024/11/25 | 5.050 | 5.490 | 5.020 | 5.390 | 90,069,357 | 471,738,257 |
| 2024/11/18 | 4.980 | 5.280 | 4.980 | 5.030 | 53,285,913 | 270,026,364 |
| 2024/11/11 | 5.200 | 5.300 | 4.950 | 4.960 | 55,711,705 | 284,268,974 |
| 2024/11/04 | 4.920 | 5.270 | 4.880 | 5.200 | 61,477,009 | 311,534,743 |
| 2024/10/28 | 4.930 | 5.100 | 4.890 | 4.890 | 56,366,294 | 279,154,071 |
| 2024/10/21 | 4.790 | 5.030 | 4.770 | 4.990 | 45,909,943 | 224,729,170 |
| 2024/10/14 | 4.740 | 4.850 | 4.670 | 4.790 | 34,830,900 | 165,882,161 |
| 2024/10/07 | 4.820 | 5.580 | 4.700 | 4.740 | 98,389,900 | 488,013,904 |
| 2024/09/30 | 4.820 | 5.130 | 4.710 | 5.070 | 22,500,032 | 110,981,407 |
| 2024/09/23 | 4.160 | 4.710 | 4.140 | 4.670 | 31,850,104 | 140,777,459 |
| 2024/09/18 | 4.120 | 4.200 | 4.010 | 4.170 | 11,631,375 | 47,979,421 |
| 2024/09/09 | 4.160 | 4.200 | 4.100 | 4.120 | 13,928,200 | 57,732,389 |
| 2024/09/02 | 4.260 | 4.290 | 4.160 | 4.160 | 18,069,265 | 76,207,125 |
| 2024/08/26 | 4.270 | 4.320 | 4.110 | 4.260 | 25,165,112 | 106,700,074 |
| 2024/08/19 | 4.430 | 4.500 | 4.290 | 4.310 | 22,173,200 | 97,174,049 |
| 2024/08/12 | 4.440 | 4.540 | 4.400 | 4.430 | 19,075,135 | 84,932,038 |
| 2024/08/05 | 4.440 | 4.530 | 4.360 | 4.460 | 20,331,613 | 90,424,848 |
| 2024/07/29 | 4.290 | 4.520 | 4.280 | 4.450 | 28,243,928 | 123,849,624 |
| 2024/07/22 | 4.170 | 4.370 | 4.080 | 4.310 | 31,951,743 | 135,235,752 |
| 2024/07/15 | 4.260 | 4.280 | 4.100 | 4.160 | 25,100,919 | 105,423,859 |
| 2024/07/08 | 4.330 | 4.340 | 4.070 | 4.280 | 38,348,019 | 163,170,820 |