日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.730 | 5.770 | 5.280 | 5.280 | 142,877,267 | 787,968,127 |
| 2026/03/23 | 5.570 | 5.930 | 5.320 | 5.790 | 206,216,500 | 1,165,638,766 |
| 2026/03/16 | 5.710 | 5.750 | 5.590 | 5.640 | 110,399,698 | 626,242,286 |
| 2026/03/09 | 5.620 | 5.810 | 5.490 | 5.700 | 146,935,782 | 830,921,847 |
| 2026/03/02 | 5.630 | 5.930 | 5.440 | 5.600 | 226,492,732 | 1,279,683,935 |
| 2026/02/24 | 5.380 | 5.660 | 5.370 | 5.610 | 71,389,916 | 393,001,487 |
| 2026/02/09 | 5.470 | 5.580 | 5.330 | 5.350 | 62,377,854 | 338,867,691 |
| 2026/02/02 | 5.460 | 5.510 | 5.340 | 5.440 | 68,525,770 | 372,608,874 |
| 2026/01/26 | 5.550 | 5.600 | 5.420 | 5.490 | 92,871,578 | 512,186,752 |
| 2026/01/19 | 5.290 | 5.480 | 5.270 | 5.480 | 64,540,700 | 347,228,966 |
| 2026/01/12 | 5.310 | 5.370 | 5.270 | 5.300 | 56,513,515 | 300,228,048 |
| 2026/01/05 | 5.210 | 5.310 | 5.200 | 5.310 | 40,579,899 | 213,348,818 |
| 2025/12/29 | 5.330 | 5.340 | 5.200 | 5.210 | 19,400,310 | 102,239,633 |
| 2025/12/22 | 5.220 | 5.420 | 5.220 | 5.320 | 40,689,346 | 215,450,087 |
| 2025/12/15 | 5.220 | 5.250 | 5.080 | 5.240 | 31,044,781 | 161,355,249 |
| 2025/12/08 | 5.340 | 5.380 | 5.220 | 5.220 | 46,411,492 | 245,516,792 |
| 2025/12/01 | 5.320 | 5.400 | 5.290 | 5.340 | 40,983,126 | 218,747,435 |
| 2025/11/24 | 5.330 | 5.360 | 5.250 | 5.320 | 52,650,903 | 279,839,549 |
| 2025/11/17 | 5.700 | 5.730 | 5.310 | 5.310 | 71,241,529 | 392,718,928 |
| 2025/11/10 | 5.650 | 5.750 | 5.610 | 5.710 | 67,645,804 | 384,228,166 |
| 2025/11/03 | 5.510 | 5.660 | 5.510 | 5.640 | 64,322,777 | 358,921,095 |
| 2025/10/27 | 5.540 | 5.650 | 5.510 | 5.520 | 69,961,071 | 388,633,749 |
| 2025/10/20 | 5.460 | 5.670 | 5.420 | 5.540 | 89,855,068 | 496,224,613 |
| 2025/10/13 | 5.340 | 5.530 | 5.300 | 5.440 | 70,180,708 | 379,151,274 |
| 2025/10/09 | 5.340 | 5.440 | 5.320 | 5.430 | 19,671,014 | 105,879,232 |
| 2025/09/29 | 5.370 | 5.370 | 5.320 | 5.340 | 11,188,338 | 59,857,608 |
| 2025/09/22 | 5.430 | 5.480 | 5.340 | 5.370 | 43,223,169 | 233,621,228 |
| 2025/09/15 | 5.490 | 5.540 | 5.400 | 5.460 | 50,536,901 | 276,563,190 |
| 2025/09/08 | 5.440 | 5.510 | 5.420 | 5.500 | 38,255,952 | 209,164,417 |
| 2025/09/01 | 5.480 | 5.520 | 5.380 | 5.440 | 49,698,643 | 271,106,097 |
| 2025/08/25 | 5.610 | 5.660 | 5.420 | 5.520 | 79,225,613 | 439,900,216 |
| 2025/08/18 | 5.580 | 5.640 | 5.550 | 5.600 | 74,342,439 | 415,760,090 |
| 2025/08/11 | 5.520 | 5.870 | 5.500 | 5.580 | 136,858,002 | 768,799,826 |
| 2025/08/04 | 5.430 | 5.540 | 5.420 | 5.530 | 51,098,519 | 280,019,884 |
| 2025/07/28 | 5.640 | 5.640 | 5.410 | 5.460 | 78,376,534 | 434,010,057 |
| 2025/07/21 | 5.510 | 5.690 | 5.500 | 5.630 | 100,578,999 | 561,482,261 |
| 2025/07/14 | 5.620 | 5.680 | 5.480 | 5.510 | 75,948,609 | 423,223,623 |
| 2025/07/07 | 5.530 | 5.640 | 5.480 | 5.610 | 85,692,643 | 476,879,558 |
| 2025/06/30 | 5.500 | 5.690 | 5.460 | 5.540 | 87,241,799 | 483,973,879 |
| 2025/06/23 | 5.590 | 5.800 | 5.450 | 5.490 | 165,708,575 | 925,068,119 |
| 2025/06/16 | 5.660 | 5.850 | 5.340 | 5.440 | 170,361,430 | 949,339,068 |
| 2025/06/09 | 5.480 | 5.940 | 5.450 | 5.630 | 231,806,283 | 1,303,910,341 |
| 2025/06/03 | 5.440 | 5.550 | 5.400 | 5.480 | 75,087,374 | 410,540,217 |
| 2025/05/26 | 5.630 | 5.690 | 5.450 | 5.470 | 145,432,322 | 808,603,710 |
| 2025/05/19 | 5.620 | 6.580 | 5.610 | 5.670 | 454,628,570 | 2,668,669,705 |
| 2025/05/12 | 5.300 | 6.180 | 5.270 | 5.600 | 386,592,366 | 2,160,084,845 |
| 2025/05/06 | 5.290 | 5.390 | 5.260 | 5.270 | 59,673,889 | 316,420,796 |
| 2025/04/28 | 5.620 | 5.700 | 5.260 | 5.260 | 105,138,973 | 574,058,792 |
| 2025/04/21 | 5.480 | 5.750 | 5.310 | 5.550 | 240,986,102 | 1,330,845,748 |
| 2025/04/14 | 5.400 | 5.770 | 5.240 | 5.430 | 275,220,661 | 1,502,704,809 |
| 2025/04/07 | 4.960 | 5.800 | 4.670 | 5.560 | 279,722,191 | 1,467,842,197 |
| 2025/03/31 | 5.280 | 5.320 | 5.070 | 5.230 | 71,416,274 | 373,150,031 |
| 2025/03/24 | 5.390 | 5.700 | 5.240 | 5.330 | 227,926,186 | 1,234,220,297 |
| 2025/03/17 | 5.030 | 5.540 | 5.010 | 5.390 | 235,570,168 | 1,234,976,605 |
| 2025/03/10 | 4.900 | 5.030 | 4.880 | 5.020 | 41,453,622 | 205,506,331 |
| 2025/03/03 | 4.920 | 4.950 | 4.870 | 4.900 | 30,060,538 | 147,597,241 |
| 2025/02/24 | 4.930 | 5.000 | 4.910 | 4.920 | 31,578,351 | 155,997,053 |
| 2025/02/17 | 5.020 | 5.070 | 4.890 | 4.930 | 36,733,917 | 182,843,071 |
| 2025/02/10 | 5.030 | 5.110 | 5.010 | 5.020 | 33,929,090 | 171,087,436 |
| 2025/02/05 | 5.020 | 5.040 | 4.910 | 5.030 | 27,796,833 | 138,984,165 |
| 2025/01/27 | 4.960 | 5.050 | 4.950 | 5.000 | 8,925,641 | 44,538,948 |
| 2025/01/20 | 5.020 | 5.030 | 4.920 | 4.950 | 31,403,278 | 156,388,324 |
| 2025/01/13 | 4.830 | 5.040 | 4.750 | 5.000 | 37,840,573 | 185,608,010 |
| 2025/01/06 | 4.840 | 4.960 | 4.770 | 4.840 | 34,855,414 | 169,135,896 |
| 2024/12/30 | 5.210 | 5.240 | 4.840 | 4.850 | 44,416,936 | 223,639,272 |
| 2024/12/23 | 5.280 | 5.390 | 5.110 | 5.240 | 58,961,261 | 309,841,426 |
| 2024/12/16 | 5.900 | 5.900 | 5.280 | 5.290 | 117,743,074 | 658,478,141 |
| 2024/12/09 | 5.640 | 5.960 | 5.640 | 5.820 | 163,649,810 | 943,441,154 |
| 2024/12/02 | 5.380 | 5.980 | 5.300 | 5.610 | 187,446,153 | 1,043,606,456 |
| 2024/11/25 | 5.030 | 5.610 | 5.010 | 5.380 | 177,602,472 | 933,744,996 |
| 2024/11/18 | 5.060 | 5.360 | 5.030 | 5.050 | 107,286,205 | 549,841,800 |
| 2024/11/11 | 5.130 | 5.240 | 5.010 | 5.020 | 56,914,973 | 290,266,362 |
| 2024/11/04 | 4.970 | 5.260 | 4.930 | 5.160 | 83,147,655 | 422,390,087 |
| 2024/10/28 | 4.950 | 5.060 | 4.920 | 4.960 | 55,615,913 | 276,550,127 |
| 2024/10/21 | 4.880 | 4.950 | 4.840 | 4.940 | 43,564,077 | 213,572,887 |
| 2024/10/14 | 4.920 | 4.950 | 4.760 | 4.880 | 44,585,902 | 217,467,737 |
| 2024/10/07 | 4.920 | 5.620 | 4.850 | 4.900 | 129,201,800 | 655,376,130 |
| 2024/09/30 | 4.920 | 5.170 | 4.850 | 5.120 | 36,105,740 | 181,070,286 |
| 2024/09/23 | 4.410 | 4.840 | 4.390 | 4.790 | 43,658,265 | 201,155,455 |
| 2024/09/18 | 4.390 | 4.430 | 4.280 | 4.410 | 11,680,710 | 51,132,308 |
| 2024/09/09 | 4.450 | 4.510 | 4.340 | 4.390 | 16,306,900 | 72,117,265 |
| 2024/09/02 | 4.420 | 4.570 | 4.410 | 4.440 | 27,467,441 | 122,504,786 |
| 2024/08/26 | 4.330 | 4.420 | 4.300 | 4.380 | 17,954,584 | 78,237,099 |
| 2024/08/19 | 4.490 | 4.560 | 4.330 | 4.350 | 16,616,339 | 73,651,922 |
| 2024/08/12 | 4.540 | 4.560 | 4.480 | 4.490 | 14,852,576 | 67,096,512 |
| 2024/08/05 | 4.630 | 4.660 | 4.520 | 4.530 | 19,515,369 | 89,477,966 |
| 2024/07/29 | 4.480 | 4.670 | 4.470 | 4.640 | 24,348,766 | 111,152,116 |
| 2024/07/22 | 4.460 | 4.520 | 4.400 | 4.500 | 16,233,710 | 72,564,683 |
| 2024/07/15 | 4.510 | 4.510 | 4.380 | 4.460 | 11,945,556 | 53,336,907 |
| 2024/07/08 | 4.460 | 4.530 | 4.330 | 4.510 | 16,934,705 | 75,486,447 |