日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.590 | 5.740 | 5.450 | 5.460 | 68,681,700 | 381,870,252 |
| 2026/03/23 | 5.690 | 5.770 | 5.440 | 5.650 | 73,440,413 | 414,020,328 |
| 2026/03/16 | 5.920 | 5.990 | 5.740 | 5.750 | 65,374,705 | 382,442,024 |
| 2026/03/09 | 5.950 | 6.000 | 5.880 | 5.940 | 73,771,410 | 438,386,603 |
| 2026/03/02 | 6.090 | 6.190 | 5.870 | 5.960 | 155,232,212 | 935,662,157 |
| 2026/02/24 | 5.980 | 6.060 | 5.910 | 6.060 | 52,136,158 | 312,947,288 |
| 2026/02/09 | 5.970 | 6.000 | 5.870 | 5.880 | 42,338,131 | 251,065,116 |
| 2026/02/02 | 5.950 | 5.990 | 5.860 | 5.930 | 54,111,632 | 321,017,256 |
| 2026/01/26 | 6.080 | 6.100 | 5.910 | 5.970 | 78,332,482 | 471,169,879 |
| 2026/01/19 | 6.010 | 6.110 | 6.000 | 6.090 | 75,223,389 | 455,289,561 |
| 2026/01/12 | 6.050 | 6.160 | 6.010 | 6.030 | 103,774,663 | 629,133,894 |
| 2026/01/05 | 6.090 | 6.120 | 6.010 | 6.050 | 85,789,340 | 520,526,820 |
| 2025/12/29 | 6.250 | 6.290 | 6.050 | 6.100 | 60,947,053 | 376,195,684 |
| 2025/12/22 | 6.050 | 6.500 | 6.040 | 6.250 | 241,764,284 | 1,501,356,203 |
| 2025/12/15 | 5.840 | 6.020 | 5.690 | 5.990 | 53,942,547 | 317,451,889 |
| 2025/12/08 | 5.930 | 5.940 | 5.800 | 5.840 | 36,594,139 | 215,082,051 |
| 2025/12/01 | 5.870 | 5.950 | 5.830 | 5.920 | 42,032,823 | 247,678,409 |
| 2025/11/24 | 5.840 | 5.910 | 5.810 | 5.880 | 51,001,419 | 298,868,315 |
| 2025/11/17 | 6.190 | 6.190 | 5.810 | 5.810 | 96,987,232 | 581,923,392 |
| 2025/11/10 | 6.170 | 6.260 | 6.150 | 6.190 | 95,808,019 | 593,291,157 |
| 2025/11/03 | 6.130 | 6.190 | 6.060 | 6.180 | 82,283,218 | 505,218,958 |
| 2025/10/27 | 6.220 | 6.240 | 6.030 | 6.170 | 111,619,544 | 688,134,488 |
| 2025/10/20 | 6.090 | 6.250 | 6.080 | 6.180 | 98,645,450 | 606,669,517 |
| 2025/10/13 | 6.000 | 6.160 | 5.970 | 6.070 | 92,827,972 | 561,609,230 |
| 2025/10/09 | 5.990 | 6.140 | 5.940 | 6.120 | 39,435,517 | 238,486,289 |
| 2025/09/29 | 5.960 | 5.980 | 5.890 | 5.970 | 22,200,537 | 132,093,195 |
| 2025/09/22 | 6.170 | 6.180 | 5.910 | 5.960 | 88,360,969 | 535,025,667 |
| 2025/09/15 | 6.150 | 6.390 | 6.110 | 6.170 | 158,160,325 | 981,384,816 |
| 2025/09/08 | 6.100 | 6.190 | 6.080 | 6.150 | 81,260,417 | 498,126,356 |
| 2025/09/01 | 6.210 | 6.210 | 6.020 | 6.090 | 113,155,681 | 693,927,213 |
| 2025/08/25 | 6.390 | 6.450 | 6.120 | 6.190 | 185,395,996 | 1,165,677,324 |
| 2025/08/18 | 6.260 | 6.420 | 6.250 | 6.410 | 143,084,101 | 906,437,779 |
| 2025/08/11 | 6.330 | 6.430 | 6.210 | 6.280 | 140,576,153 | 887,386,965 |
| 2025/08/04 | 6.270 | 6.380 | 6.240 | 6.330 | 119,563,352 | 753,846,934 |
| 2025/07/28 | 6.580 | 6.610 | 6.270 | 6.320 | 187,792,215 | 1,210,320,825 |
| 2025/07/21 | 6.240 | 6.800 | 6.200 | 6.600 | 337,279,605 | 2,178,826,248 |
| 2025/07/14 | 6.360 | 6.400 | 6.080 | 6.230 | 117,162,337 | 734,314,947 |
| 2025/07/07 | 6.210 | 6.400 | 6.160 | 6.360 | 132,775,943 | 834,164,861 |
| 2025/06/30 | 6.270 | 6.360 | 6.150 | 6.240 | 116,233,730 | 727,041,981 |
| 2025/06/23 | 5.990 | 6.280 | 5.990 | 6.230 | 135,341,467 | 828,628,131 |
| 2025/06/16 | 6.160 | 6.260 | 5.980 | 6.000 | 115,343,479 | 703,595,221 |
| 2025/06/09 | 6.320 | 6.530 | 6.200 | 6.210 | 214,950,101 | 1,357,409,887 |
| 2025/06/03 | 6.540 | 6.640 | 6.300 | 6.340 | 173,554,522 | 1,120,294,439 |
| 2025/05/26 | 6.300 | 6.700 | 6.290 | 6.540 | 271,637,615 | 1,754,099,898 |
| 2025/05/19 | 6.750 | 6.840 | 6.290 | 6.310 | 346,178,514 | 2,266,603,820 |
| 2025/05/12 | 6.340 | 7.500 | 6.270 | 6.720 | 861,930,149 | 5,781,396,474 |
| 2025/05/06 | 6.110 | 6.550 | 6.110 | 6.180 | 286,880,826 | 1,789,419,152 |
| 2025/04/28 | 6.680 | 6.770 | 6.120 | 6.120 | 279,109,457 | 1,792,580,487 |
| 2025/04/21 | 7.000 | 7.660 | 6.580 | 6.640 | 1,028,087,654 | 7,165,770,948 |
| 2025/04/14 | 6.060 | 7.960 | 5.850 | 7.160 | 834,642,843 | 5,640,099,011 |
| 2025/04/07 | 5.740 | 6.440 | 5.270 | 6.120 | 405,656,776 | 2,390,332,552 |
| 2025/03/31 | 5.760 | 5.950 | 5.670 | 5.930 | 92,601,379 | 539,634,536 |
| 2025/03/24 | 5.810 | 5.880 | 5.660 | 5.780 | 89,515,586 | 517,623,876 |
| 2025/03/17 | 5.780 | 5.900 | 5.770 | 5.810 | 111,671,797 | 649,371,499 |
| 2025/03/10 | 5.690 | 5.790 | 5.650 | 5.770 | 93,820,383 | 537,121,692 |
| 2025/03/03 | 5.640 | 5.790 | 5.580 | 5.670 | 105,812,026 | 599,954,187 |
| 2025/02/24 | 5.710 | 5.780 | 5.600 | 5.620 | 92,180,152 | 523,352,812 |
| 2025/02/17 | 5.890 | 5.950 | 5.720 | 5.750 | 95,833,562 | 558,470,082 |
| 2025/02/10 | 6.060 | 6.080 | 5.840 | 5.870 | 92,158,763 | 549,496,624 |
| 2025/02/05 | 6.150 | 6.160 | 5.820 | 6.030 | 80,016,744 | 483,301,133 |
| 2025/01/27 | 6.130 | 6.190 | 6.110 | 6.120 | 15,627,050 | 95,911,019 |
| 2025/01/20 | 6.220 | 6.240 | 5.980 | 6.130 | 74,864,976 | 459,858,115 |
| 2025/01/13 | 5.790 | 6.450 | 5.720 | 6.160 | 121,827,662 | 734,620,801 |
| 2025/01/06 | 6.060 | 6.190 | 5.830 | 5.840 | 85,442,680 | 510,947,226 |
| 2024/12/30 | 6.950 | 6.950 | 6.020 | 6.050 | 158,542,327 | 1,029,336,058 |
| 2024/12/23 | 7.100 | 7.460 | 6.890 | 6.960 | 270,777,828 | 1,923,199,523 |
| 2024/12/16 | 6.880 | 7.460 | 6.600 | 7.190 | 342,340,544 | 2,407,509,875 |
| 2024/12/09 | 6.620 | 6.980 | 6.470 | 6.820 | 187,295,098 | 1,259,091,296 |
| 2024/12/02 | 6.390 | 6.850 | 6.370 | 6.650 | 234,442,557 | 1,539,115,386 |
| 2024/11/25 | 6.230 | 6.450 | 6.110 | 6.390 | 195,762,962 | 1,232,327,845 |
| 2024/11/18 | 6.160 | 6.770 | 6.130 | 6.230 | 218,974,494 | 1,384,466,238 |
| 2024/11/11 | 6.260 | 6.400 | 6.100 | 6.140 | 164,176,633 | 1,021,999,540 |
| 2024/11/04 | 6.070 | 6.440 | 6.070 | 6.250 | 176,793,685 | 1,097,446,799 |
| 2024/10/28 | 5.990 | 6.390 | 5.950 | 6.070 | 173,935,390 | 1,061,005,879 |
| 2024/10/21 | 5.690 | 5.960 | 5.600 | 5.960 | 129,799,236 | 753,160,066 |
| 2024/10/14 | 5.960 | 6.000 | 5.610 | 5.760 | 124,710,364 | 727,373,198 |
| 2024/10/07 | 6.070 | 7.000 | 5.840 | 5.900 | 214,327,763 | 1,329,367,950 |
| 2024/09/30 | 6.070 | 6.430 | 6.050 | 6.370 | 53,657,601 | 334,286,854 |
| 2024/09/23 | 5.170 | 5.910 | 5.150 | 5.900 | 77,007,972 | 426,046,605 |
| 2024/09/18 | 5.050 | 5.280 | 4.990 | 5.160 | 29,411,256 | 150,585,630 |
| 2024/09/09 | 5.300 | 5.310 | 5.020 | 5.040 | 47,301,941 | 244,432,780 |
| 2024/09/02 | 5.300 | 5.430 | 5.280 | 5.310 | 50,642,175 | 269,922,792 |
| 2024/08/26 | 5.280 | 5.400 | 5.110 | 5.330 | 64,436,060 | 340,222,396 |
| 2024/08/19 | 5.320 | 5.420 | 5.080 | 5.120 | 37,489,519 | 196,257,631 |
| 2024/08/12 | 5.460 | 5.550 | 5.310 | 5.320 | 39,242,358 | 212,301,156 |
| 2024/08/05 | 5.500 | 5.630 | 5.390 | 5.480 | 47,199,480 | 259,597,140 |
| 2024/07/29 | 5.270 | 5.710 | 5.190 | 5.520 | 66,450,563 | 360,328,177 |
| 2024/07/22 | 5.280 | 5.370 | 5.080 | 5.250 | 59,671,047 | 312,974,641 |
| 2024/07/15 | 5.570 | 5.590 | 5.210 | 5.280 | 64,679,950 | 350,080,229 |
| 2024/07/08 | 5.710 | 5.720 | 5.340 | 5.600 | 65,761,036 | 367,768,593 |