日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.480 | 5.570 | 5.110 | 5.130 | 144,128,787 | 767,125,468 |
| 2026/03/23 | 5.440 | 5.610 | 5.160 | 5.520 | 194,923,947 | 1,058,924,342 |
| 2026/03/16 | 6.140 | 6.270 | 5.570 | 5.570 | 192,188,915 | 1,131,512,237 |
| 2026/03/09 | 6.370 | 6.440 | 5.560 | 6.060 | 369,256,535 | 2,255,234,287 |
| 2026/03/02 | 6.300 | 6.900 | 5.890 | 6.110 | 443,263,492 | 2,792,559,999 |
| 2026/02/24 | 5.930 | 6.230 | 5.930 | 6.140 | 104,237,485 | 631,418,565 |
| 2026/02/09 | 5.920 | 6.100 | 5.830 | 5.830 | 114,995,478 | 680,773,229 |
| 2026/02/02 | 5.980 | 6.000 | 5.630 | 5.880 | 172,331,506 | 1,012,016,768 |
| 2026/01/26 | 6.180 | 6.240 | 5.880 | 6.060 | 257,058,898 | 1,565,488,688 |
| 2026/01/19 | 5.500 | 6.280 | 5.470 | 6.080 | 202,920,260 | 1,183,532,416 |
| 2026/01/12 | 5.500 | 5.620 | 5.420 | 5.520 | 115,463,125 | 636,779,134 |
| 2026/01/05 | 5.460 | 5.700 | 5.280 | 5.500 | 172,331,669 | 945,239,204 |
| 2025/12/29 | 5.170 | 5.450 | 5.110 | 5.350 | 91,985,907 | 484,765,729 |
| 2025/12/22 | 4.970 | 5.220 | 4.970 | 5.160 | 93,789,036 | 476,448,302 |
| 2025/12/15 | 5.040 | 5.080 | 4.820 | 4.980 | 69,987,518 | 348,537,839 |
| 2025/12/08 | 5.200 | 5.210 | 5.010 | 5.030 | 77,818,670 | 397,847,950 |
| 2025/12/01 | 5.270 | 5.300 | 5.100 | 5.190 | 80,230,350 | 418,401,275 |
| 2025/11/24 | 5.080 | 5.320 | 5.030 | 5.270 | 96,723,036 | 500,541,711 |
| 2025/11/17 | 5.470 | 5.540 | 5.040 | 5.050 | 118,329,117 | 624,186,092 |
| 2025/11/10 | 5.300 | 5.560 | 5.220 | 5.450 | 118,186,488 | 636,138,771 |
| 2025/11/03 | 5.080 | 5.350 | 5.040 | 5.260 | 103,522,073 | 536,503,143 |
| 2025/10/27 | 5.110 | 5.200 | 5.060 | 5.080 | 91,971,161 | 470,202,560 |
| 2025/10/20 | 5.040 | 5.210 | 5.030 | 5.080 | 88,754,973 | 451,762,812 |
| 2025/10/13 | 5.100 | 5.210 | 5.000 | 5.020 | 86,261,425 | 438,423,692 |
| 2025/10/09 | 5.130 | 5.220 | 5.080 | 5.190 | 38,984,991 | 200,967,628 |
| 2025/09/29 | 5.160 | 5.170 | 5.020 | 5.120 | 27,109,300 | 138,731,842 |
| 2025/09/22 | 5.220 | 5.240 | 4.970 | 5.160 | 85,999,901 | 442,684,490 |
| 2025/09/15 | 5.310 | 5.350 | 5.160 | 5.220 | 89,088,215 | 468,604,010 |
| 2025/09/08 | 5.220 | 5.450 | 5.200 | 5.310 | 127,963,769 | 677,568,156 |
| 2025/09/01 | 5.270 | 5.300 | 5.100 | 5.200 | 95,801,227 | 499,842,901 |
| 2025/08/25 | 5.400 | 5.570 | 5.220 | 5.270 | 172,421,469 | 925,041,181 |
| 2025/08/18 | 5.320 | 5.440 | 5.260 | 5.410 | 128,711,732 | 689,573,104 |
| 2025/08/11 | 5.340 | 5.570 | 5.270 | 5.310 | 131,192,947 | 704,834,107 |
| 2025/08/04 | 5.240 | 5.420 | 5.200 | 5.330 | 85,915,377 | 455,136,709 |
| 2025/07/28 | 5.450 | 5.550 | 5.210 | 5.260 | 135,658,322 | 728,146,043 |
| 2025/07/21 | 5.150 | 5.850 | 5.150 | 5.450 | 264,675,393 | 1,429,247,122 |
| 2025/07/14 | 5.350 | 5.370 | 5.020 | 5.150 | 132,778,177 | 693,434,029 |
| 2025/07/07 | 5.340 | 5.580 | 5.270 | 5.360 | 121,111,591 | 652,488,696 |
| 2025/06/30 | 5.620 | 5.680 | 5.300 | 5.360 | 198,682,664 | 1,090,767,825 |
| 2025/06/23 | 5.130 | 5.630 | 5.030 | 5.570 | 191,934,962 | 1,024,932,697 |
| 2025/06/16 | 5.410 | 5.590 | 5.060 | 5.080 | 167,155,077 | 883,414,581 |
| 2025/06/09 | 5.550 | 5.580 | 5.280 | 5.380 | 93,684,705 | 510,347,430 |
| 2025/06/03 | 5.460 | 5.620 | 5.340 | 5.540 | 69,215,983 | 379,995,746 |
| 2025/05/26 | 5.590 | 5.660 | 5.340 | 5.470 | 95,282,791 | 525,484,592 |
| 2025/05/19 | 5.250 | 5.740 | 5.250 | 5.600 | 179,328,127 | 979,131,573 |
| 2025/05/12 | 5.250 | 5.450 | 5.200 | 5.250 | 78,079,624 | 412,846,011 |
| 2025/05/06 | 5.300 | 5.530 | 5.200 | 5.240 | 81,281,893 | 432,216,466 |
| 2025/04/28 | 5.200 | 5.490 | 5.120 | 5.280 | 85,018,409 | 448,259,561 |
| 2025/04/21 | 4.960 | 5.370 | 4.860 | 5.220 | 115,101,426 | 587,305,026 |
| 2025/04/14 | 4.920 | 5.240 | 4.850 | 4.960 | 98,991,441 | 494,214,769 |
| 2025/04/07 | 4.790 | 5.000 | 4.200 | 4.850 | 151,724,860 | 714,624,090 |
| 2025/03/31 | 4.590 | 5.340 | 4.450 | 5.040 | 142,398,666 | 691,345,523 |
| 2025/03/24 | 4.710 | 4.960 | 4.570 | 4.590 | 124,062,801 | 584,025,635 |
| 2025/03/17 | 4.750 | 4.800 | 4.690 | 4.730 | 53,917,897 | 255,705,626 |
| 2025/03/10 | 4.710 | 4.830 | 4.610 | 4.750 | 78,983,384 | 373,196,489 |
| 2025/03/03 | 4.700 | 4.860 | 4.550 | 4.710 | 86,753,694 | 408,176,130 |
| 2025/02/24 | 4.490 | 5.030 | 4.400 | 4.680 | 115,527,235 | 537,201,642 |
| 2025/02/17 | 4.620 | 4.690 | 4.450 | 4.470 | 64,116,098 | 292,209,116 |
| 2025/02/10 | 4.520 | 4.940 | 4.520 | 4.630 | 108,390,396 | 504,286,317 |
| 2025/02/05 | 4.390 | 4.550 | 4.290 | 4.510 | 38,140,349 | 169,152,447 |
| 2025/01/27 | 4.330 | 4.480 | 4.330 | 4.350 | 12,854,900 | 56,208,050 |
| 2025/01/20 | 4.570 | 4.590 | 4.280 | 4.330 | 65,274,662 | 289,982,685 |
| 2025/01/13 | 4.310 | 4.630 | 4.300 | 4.540 | 47,409,863 | 210,736,841 |
| 2025/01/06 | 4.500 | 4.550 | 4.290 | 4.320 | 58,137,962 | 256,679,102 |
| 2024/12/30 | 4.920 | 4.930 | 4.500 | 4.520 | 44,492,281 | 209,892,335 |
| 2024/12/23 | 4.950 | 4.990 | 4.830 | 4.910 | 54,744,504 | 269,342,959 |
| 2024/12/16 | 5.070 | 5.250 | 4.940 | 4.950 | 93,398,567 | 471,896,259 |
| 2024/12/09 | 5.310 | 5.430 | 5.080 | 5.080 | 112,646,680 | 588,578,903 |
| 2024/12/02 | 5.250 | 5.420 | 5.130 | 5.290 | 84,073,111 | 443,275,477 |
| 2024/11/25 | 5.320 | 5.460 | 4.980 | 5.250 | 137,633,885 | 722,921,980 |
| 2024/11/18 | 5.180 | 5.880 | 5.160 | 5.320 | 230,509,412 | 1,241,293,183 |
| 2024/11/11 | 5.650 | 5.650 | 5.020 | 5.090 | 153,724,243 | 822,809,010 |
| 2024/11/04 | 5.240 | 5.740 | 5.040 | 5.610 | 183,046,838 | 989,825,776 |
| 2024/10/28 | 5.400 | 5.700 | 5.170 | 5.260 | 251,335,112 | 1,352,811,240 |
| 2024/10/21 | 4.260 | 5.500 | 4.220 | 5.400 | 318,454,541 | 1,542,912,251 |
| 2024/10/14 | 4.400 | 4.620 | 4.130 | 4.240 | 149,575,395 | 650,279,029 |
| 2024/10/07 | 4.650 | 5.260 | 4.340 | 4.380 | 207,947,443 | 968,515,215 |
| 2024/09/30 | 4.650 | 4.800 | 4.510 | 4.780 | 50,987,179 | 238,874,933 |
| 2024/09/23 | 3.800 | 4.500 | 3.760 | 4.410 | 105,856,752 | 435,865,176 |
| 2024/09/18 | 3.710 | 3.820 | 3.580 | 3.800 | 34,489,752 | 128,560,550 |
| 2024/09/09 | 3.750 | 3.830 | 3.640 | 3.690 | 45,284,822 | 168,799,174 |
| 2024/09/02 | 3.980 | 3.990 | 3.750 | 3.760 | 44,504,960 | 172,234,195 |
| 2024/08/26 | 3.870 | 4.030 | 3.810 | 3.980 | 44,938,204 | 176,270,105 |
| 2024/08/19 | 4.050 | 4.110 | 3.850 | 3.880 | 28,772,294 | 114,297,937 |
| 2024/08/12 | 4.200 | 4.210 | 4.050 | 4.050 | 31,189,794 | 128,735,874 |
| 2024/08/05 | 4.050 | 4.230 | 3.990 | 4.180 | 41,324,858 | 169,948,478 |
| 2024/07/29 | 3.940 | 4.170 | 3.930 | 4.080 | 38,241,121 | 154,111,717 |
| 2024/07/22 | 3.950 | 3.970 | 3.770 | 3.940 | 47,191,148 | 184,399,410 |
| 2024/07/15 | 4.170 | 4.180 | 3.890 | 3.940 | 42,464,787 | 171,770,063 |
| 2024/07/08 | 4.040 | 4.200 | 3.830 | 4.140 | 68,226,679 | 276,488,616 |