日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.360 | 5.610 | 5.200 | 5.240 | 43,208,379 | 231,272,848 |
| 2026/03/23 | 5.280 | 5.600 | 4.940 | 5.390 | 66,702,452 | 353,689,751 |
| 2026/03/16 | 5.800 | 5.880 | 5.370 | 5.370 | 42,502,979 | 238,229,197 |
| 2026/03/09 | 5.830 | 5.890 | 5.710 | 5.790 | 40,096,086 | 232,757,779 |
| 2026/03/02 | 5.770 | 5.810 | 5.480 | 5.810 | 48,438,747 | 276,948,535 |
| 2026/02/24 | 5.680 | 5.880 | 5.670 | 5.820 | 29,935,910 | 172,505,681 |
| 2026/02/09 | 5.860 | 5.890 | 5.610 | 5.660 | 43,118,180 | 248,145,125 |
| 2026/02/02 | 5.730 | 5.910 | 5.660 | 5.810 | 49,093,999 | 283,640,579 |
| 2026/01/26 | 5.760 | 5.830 | 5.610 | 5.760 | 46,402,555 | 266,350,665 |
| 2026/01/19 | 5.410 | 5.940 | 5.400 | 5.760 | 71,546,782 | 402,629,515 |
| 2026/01/12 | 5.480 | 5.520 | 5.350 | 5.440 | 47,461,423 | 258,546,101 |
| 2026/01/05 | 5.440 | 5.490 | 5.370 | 5.470 | 45,869,670 | 249,645,678 |
| 2025/12/29 | 5.590 | 5.590 | 5.340 | 5.440 | 21,579,050 | 118,468,984 |
| 2025/12/22 | 5.650 | 5.700 | 5.490 | 5.550 | 33,919,135 | 189,862,358 |
| 2025/12/15 | 5.450 | 5.640 | 5.290 | 5.620 | 44,451,629 | 244,483,959 |
| 2025/12/08 | 5.900 | 5.950 | 5.460 | 5.480 | 52,553,292 | 299,422,381 |
| 2025/12/01 | 5.930 | 6.050 | 5.780 | 5.900 | 53,905,444 | 318,850,701 |
| 2025/11/24 | 5.650 | 5.990 | 5.620 | 5.930 | 56,784,631 | 329,208,898 |
| 2025/11/17 | 5.950 | 6.080 | 5.560 | 5.570 | 57,209,834 | 331,244,938 |
| 2025/11/10 | 5.790 | 6.030 | 5.720 | 5.950 | 50,292,657 | 295,343,628 |
| 2025/11/03 | 5.600 | 5.950 | 5.560 | 5.790 | 81,703,346 | 467,751,655 |
| 2025/10/27 | 5.730 | 5.740 | 5.510 | 5.600 | 61,982,402 | 349,890,659 |
| 2025/10/20 | 5.400 | 5.980 | 5.350 | 5.690 | 176,932,625 | 991,707,363 |
| 2025/10/13 | 5.160 | 5.450 | 5.160 | 5.360 | 30,729,376 | 162,327,928 |
| 2025/10/09 | 5.270 | 5.400 | 5.210 | 5.370 | 10,370,631 | 55,093,977 |
| 2025/09/29 | 5.280 | 5.350 | 5.210 | 5.270 | 9,473,511 | 49,996,454 |
| 2025/09/22 | 5.360 | 5.400 | 5.140 | 5.290 | 30,027,248 | 159,069,346 |
| 2025/09/15 | 5.460 | 5.580 | 5.320 | 5.400 | 35,868,717 | 195,125,820 |
| 2025/09/08 | 5.410 | 5.520 | 5.380 | 5.460 | 28,401,459 | 154,574,940 |
| 2025/09/01 | 5.430 | 5.540 | 5.280 | 5.380 | 39,269,424 | 212,349,410 |
| 2025/08/25 | 5.640 | 5.670 | 5.300 | 5.440 | 51,658,934 | 284,769,873 |
| 2025/08/18 | 5.570 | 5.710 | 5.530 | 5.650 | 42,678,406 | 239,639,249 |
| 2025/08/11 | 5.650 | 5.700 | 5.520 | 5.540 | 35,100,033 | 196,647,934 |
| 2025/08/04 | 5.500 | 5.750 | 5.470 | 5.640 | 38,591,151 | 215,724,534 |
| 2025/07/28 | 5.620 | 5.640 | 5.420 | 5.510 | 37,509,450 | 208,083,673 |
| 2025/07/21 | 5.590 | 5.720 | 5.530 | 5.610 | 53,597,057 | 300,813,482 |
| 2025/07/14 | 5.470 | 5.890 | 5.340 | 5.570 | 63,772,598 | 355,053,939 |
| 2025/07/07 | 5.360 | 5.510 | 5.350 | 5.470 | 29,725,753 | 161,187,895 |
| 2025/06/30 | 5.320 | 5.450 | 5.310 | 5.360 | 30,565,136 | 163,829,128 |
| 2025/06/23 | 5.060 | 5.370 | 5.060 | 5.330 | 31,220,806 | 162,504,295 |
| 2025/06/16 | 5.230 | 5.360 | 5.060 | 5.090 | 27,592,602 | 143,067,641 |
| 2025/06/09 | 5.400 | 5.450 | 5.260 | 5.270 | 33,165,862 | 177,271,532 |
| 2025/06/03 | 5.250 | 5.400 | 5.210 | 5.380 | 25,893,558 | 137,494,792 |
| 2025/05/26 | 5.130 | 5.390 | 5.120 | 5.260 | 30,877,715 | 161,336,060 |
| 2025/05/19 | 5.160 | 5.540 | 5.120 | 5.130 | 61,718,197 | 323,249,056 |
| 2025/05/12 | 5.150 | 5.240 | 5.080 | 5.150 | 28,076,024 | 144,731,903 |
| 2025/05/06 | 4.990 | 5.180 | 4.990 | 5.130 | 28,568,809 | 144,915,283 |
| 2025/04/28 | 5.010 | 5.050 | 4.870 | 4.960 | 19,948,586 | 99,194,343 |
| 2025/04/21 | 4.900 | 5.070 | 4.860 | 5.030 | 35,106,453 | 174,303,539 |
| 2025/04/14 | 4.790 | 4.940 | 4.750 | 4.910 | 36,224,361 | 175,597,589 |
| 2025/04/07 | 5.020 | 5.020 | 4.200 | 4.770 | 65,977,185 | 313,556,571 |
| 2025/03/31 | 5.350 | 5.590 | 5.150 | 5.260 | 56,609,017 | 302,150,628 |
| 2025/03/24 | 5.430 | 5.710 | 5.210 | 5.390 | 95,900,698 | 521,220,293 |
| 2025/03/17 | 5.350 | 5.510 | 5.300 | 5.440 | 42,509,324 | 229,550,349 |
| 2025/03/10 | 5.150 | 5.340 | 5.080 | 5.340 | 39,795,284 | 208,029,847 |
| 2025/03/03 | 5.140 | 5.250 | 5.050 | 5.160 | 34,889,575 | 179,681,311 |
| 2025/02/24 | 5.160 | 5.300 | 5.140 | 5.150 | 33,644,831 | 174,532,560 |
| 2025/02/17 | 5.260 | 5.370 | 5.110 | 5.160 | 32,499,108 | 169,807,839 |
| 2025/02/10 | 5.290 | 5.420 | 5.220 | 5.240 | 31,144,768 | 164,833,684 |
| 2025/02/05 | 5.260 | 5.320 | 5.110 | 5.290 | 19,774,450 | 103,716,990 |
| 2025/01/27 | 5.240 | 5.350 | 5.220 | 5.250 | 8,040,061 | 42,330,921 |
| 2025/01/20 | 5.170 | 5.290 | 5.100 | 5.200 | 30,773,390 | 159,713,894 |
| 2025/01/13 | 4.800 | 5.200 | 4.670 | 5.160 | 36,536,914 | 181,131,751 |
| 2025/01/06 | 4.880 | 5.040 | 4.690 | 4.840 | 34,008,665 | 165,367,133 |
| 2024/12/30 | 5.280 | 5.300 | 4.890 | 4.920 | 44,310,568 | 225,873,120 |
| 2024/12/23 | 5.620 | 5.660 | 5.080 | 5.340 | 62,539,614 | 339,277,405 |
| 2024/12/16 | 6.010 | 6.130 | 5.540 | 5.610 | 67,629,159 | 393,770,778 |
| 2024/12/09 | 5.900 | 6.210 | 5.800 | 5.990 | 109,253,732 | 652,791,048 |
| 2024/12/02 | 5.650 | 6.290 | 5.630 | 5.910 | 201,302,927 | 1,181,648,181 |
| 2024/11/25 | 6.200 | 7.030 | 5.390 | 5.690 | 352,328,175 | 2,141,274,483 |
| 2024/11/18 | 5.110 | 5.810 | 5.010 | 5.810 | 104,787,981 | 569,522,676 |
| 2024/11/11 | 5.180 | 5.440 | 5.060 | 5.090 | 82,698,554 | 429,412,241 |
| 2024/11/04 | 4.940 | 5.340 | 4.930 | 5.150 | 76,576,364 | 389,773,692 |
| 2024/10/28 | 4.960 | 5.150 | 4.910 | 4.940 | 72,963,873 | 364,089,726 |
| 2024/10/21 | 4.770 | 5.010 | 4.750 | 4.950 | 54,678,990 | 266,286,681 |
| 2024/10/14 | 4.730 | 4.910 | 4.650 | 4.770 | 61,085,052 | 291,070,272 |
| 2024/10/07 | 5.170 | 5.690 | 4.720 | 4.760 | 166,264,630 | 845,455,643 |
| 2024/09/30 | 5.170 | 5.280 | 4.880 | 5.200 | 53,036,101 | 272,207,788 |
| 2024/09/23 | 4.010 | 4.980 | 3.990 | 4.860 | 134,234,184 | 598,684,460 |
| 2024/09/18 | 3.970 | 4.030 | 3.860 | 4.020 | 16,548,052 | 65,695,766 |
| 2024/09/09 | 4.000 | 4.100 | 3.950 | 4.000 | 22,451,414 | 90,086,298 |
| 2024/09/02 | 4.080 | 4.140 | 4.000 | 4.010 | 20,771,982 | 84,282,316 |
| 2024/08/26 | 3.950 | 4.140 | 3.900 | 4.110 | 28,160,049 | 113,344,197 |
| 2024/08/19 | 4.080 | 4.150 | 3.900 | 3.950 | 22,792,124 | 91,624,338 |
| 2024/08/12 | 4.180 | 4.190 | 4.060 | 4.080 | 25,954,150 | 107,125,754 |
| 2024/08/05 | 4.170 | 4.280 | 4.130 | 4.190 | 42,198,601 | 176,917,634 |
| 2024/07/29 | 4.020 | 4.330 | 4.000 | 4.190 | 86,996,008 | 359,728,493 |
| 2024/07/22 | 3.910 | 4.250 | 3.820 | 4.010 | 83,007,157 | 331,821,110 |
| 2024/07/15 | 4.020 | 4.020 | 3.810 | 3.910 | 24,457,595 | 96,362,924 |
| 2024/07/08 | 4.020 | 4.060 | 3.790 | 4.010 | 26,563,368 | 105,456,570 |