日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.440 | 5.710 | 5.320 | 5.330 | 258,122,686 | 1,406,768,638 |
| 2026/03/23 | 5.200 | 5.500 | 5.020 | 5.490 | 168,901,522 | 895,600,320 |
| 2026/03/16 | 5.540 | 5.690 | 5.230 | 5.240 | 119,980,225 | 650,892,720 |
| 2026/03/09 | 5.690 | 5.800 | 5.540 | 5.550 | 123,780,372 | 698,740,199 |
| 2026/03/02 | 5.950 | 5.960 | 5.520 | 5.770 | 183,997,452 | 1,067,185,221 |
| 2026/02/24 | 6.270 | 6.480 | 5.910 | 6.030 | 216,151,160 | 1,334,193,035 |
| 2026/02/09 | 6.290 | 6.490 | 6.210 | 6.210 | 133,770,245 | 842,752,543 |
| 2026/02/02 | 6.360 | 6.460 | 6.150 | 6.340 | 187,062,637 | 1,183,638,835 |
| 2026/01/26 | 6.830 | 7.270 | 6.350 | 6.460 | 375,628,049 | 2,527,037,699 |
| 2026/01/19 | 6.660 | 7.000 | 6.520 | 6.830 | 285,503,324 | 1,927,861,195 |
| 2026/01/12 | 7.380 | 7.670 | 6.670 | 6.720 | 582,571,113 | 4,142,080,613 |
| 2026/01/05 | 7.290 | 7.810 | 7.000 | 7.390 | 786,622,078 | 5,799,371,270 |
| 2025/12/29 | 7.850 | 8.030 | 7.020 | 7.150 | 496,635,954 | 3,730,977,604 |
| 2025/12/22 | 7.290 | 8.760 | 7.250 | 8.080 | 1,244,477,417 | 9,762,925,336 |
| 2025/12/15 | 7.550 | 7.730 | 6.500 | 7.240 | 500,981,429 | 3,634,620,267 |
| 2025/12/08 | 8.380 | 8.680 | 7.580 | 7.620 | 962,228,301 | 7,760,371,247 |
| 2025/12/01 | 8.110 | 8.650 | 7.490 | 8.140 | 1,098,191,184 | 8,892,603,112 |
| 2025/11/24 | 8.050 | 9.240 | 7.560 | 8.300 | 1,441,861,426 | 11,949,426,567 |
| 2025/11/17 | 7.020 | 8.710 | 6.900 | 8.380 | 1,432,200,472 | 11,103,134,159 |
| 2025/11/10 | 6.180 | 6.770 | 6.050 | 6.770 | 305,089,507 | 1,965,539,148 |
| 2025/11/03 | 6.120 | 6.410 | 6.040 | 6.190 | 344,034,868 | 2,129,575,832 |
| 2025/10/27 | 5.720 | 6.130 | 5.670 | 6.120 | 170,866,446 | 1,009,820,695 |
| 2025/10/20 | 5.830 | 6.020 | 5.690 | 5.720 | 158,491,237 | 921,626,543 |
| 2025/10/13 | 5.260 | 6.100 | 5.180 | 5.890 | 198,563,065 | 1,113,442,386 |
| 2025/10/09 | 5.490 | 5.510 | 5.380 | 5.460 | 35,781,266 | 195,365,712 |
| 2025/09/29 | 5.400 | 5.550 | 5.270 | 5.500 | 35,330,611 | 191,845,217 |
| 2025/09/22 | 5.860 | 5.860 | 5.340 | 5.400 | 105,750,123 | 593,786,940 |
| 2025/09/15 | 5.970 | 6.170 | 5.850 | 5.880 | 136,886,539 | 816,870,421 |
| 2025/09/08 | 5.870 | 6.050 | 5.860 | 6.000 | 99,930,935 | 594,089,408 |
| 2025/09/01 | 6.020 | 6.060 | 5.750 | 5.910 | 114,464,221 | 679,345,151 |
| 2025/08/25 | 6.190 | 6.240 | 5.790 | 6.010 | 172,249,818 | 1,043,403,272 |
| 2025/08/18 | 6.300 | 6.500 | 6.170 | 6.220 | 220,207,485 | 1,386,756,636 |
| 2025/08/11 | 6.290 | 6.440 | 6.130 | 6.300 | 200,518,405 | 1,261,260,767 |
| 2025/08/04 | 6.450 | 6.600 | 6.230 | 6.320 | 207,778,522 | 1,329,782,540 |
| 2025/07/28 | 6.690 | 6.780 | 6.350 | 6.450 | 353,301,347 | 2,320,306,596 |
| 2025/07/21 | 6.520 | 7.340 | 6.440 | 6.740 | 841,271,720 | 5,686,996,827 |
| 2025/07/14 | 6.230 | 6.680 | 5.860 | 6.580 | 445,882,568 | 2,825,780,774 |
| 2025/07/07 | 6.060 | 6.560 | 5.890 | 6.280 | 515,340,977 | 3,193,825,704 |
| 2025/06/30 | 5.840 | 6.270 | 5.740 | 6.090 | 361,251,535 | 2,162,090,436 |
| 2025/06/23 | 5.610 | 5.920 | 5.570 | 5.850 | 237,886,066 | 1,364,871,303 |
| 2025/06/16 | 6.340 | 6.490 | 5.610 | 5.700 | 291,652,730 | 1,760,124,225 |
| 2025/06/09 | 6.620 | 7.120 | 6.200 | 6.250 | 661,765,524 | 4,332,909,768 |
| 2025/06/03 | 6.240 | 7.400 | 6.200 | 6.700 | 817,144,279 | 5,421,752,291 |
| 2025/05/26 | 5.880 | 6.120 | 5.180 | 6.120 | 437,770,914 | 2,550,015,574 |
| 2025/05/19 | 5.640 | 6.170 | 5.400 | 5.860 | 456,326,221 | 2,631,861,479 |
| 2025/05/12 | 5.210 | 5.850 | 4.850 | 5.650 | 342,427,876 | 1,845,686,251 |
| 2025/05/06 | 4.830 | 5.560 | 4.830 | 5.260 | 186,225,646 | 953,475,307 |
| 2025/04/28 | 4.950 | 5.160 | 4.740 | 4.800 | 90,413,581 | 444,156,716 |
| 2025/04/21 | 5.150 | 5.900 | 4.910 | 4.940 | 364,479,485 | 1,904,405,309 |
| 2025/04/14 | 4.690 | 5.320 | 4.490 | 5.100 | 432,488,955 | 2,119,195,879 |
| 2025/04/07 | 4.360 | 4.730 | 3.760 | 4.730 | 124,537,382 | 547,341,793 |
| 2025/03/31 | 4.560 | 4.730 | 4.450 | 4.570 | 51,641,496 | 236,388,947 |
| 2025/03/24 | 5.090 | 5.120 | 4.530 | 4.610 | 109,957,379 | 531,918,820 |
| 2025/03/17 | 5.060 | 5.150 | 4.960 | 5.080 | 118,384,580 | 599,321,936 |
| 2025/03/10 | 5.080 | 5.280 | 4.950 | 5.060 | 147,351,284 | 750,386,413 |
| 2025/03/03 | 5.140 | 5.270 | 4.880 | 5.020 | 226,244,204 | 1,148,754,945 |
| 2025/02/24 | 4.790 | 5.840 | 4.750 | 5.120 | 326,149,146 | 1,671,514,373 |
| 2025/02/17 | 5.050 | 5.100 | 4.670 | 4.830 | 158,874,585 | 780,471,398 |
| 2025/02/10 | 4.730 | 5.200 | 4.710 | 5.110 | 221,974,993 | 1,096,001,527 |
| 2025/02/05 | 4.250 | 4.910 | 4.140 | 4.790 | 139,686,228 | 631,730,966 |
| 2025/01/27 | 4.320 | 4.450 | 4.290 | 4.300 | 12,867,432 | 55,844,654 |
| 2025/01/20 | 4.520 | 4.570 | 4.270 | 4.330 | 69,123,971 | 305,700,761 |
| 2025/01/13 | 4.260 | 4.630 | 4.160 | 4.480 | 82,187,328 | 360,185,964 |
| 2025/01/06 | 4.490 | 4.680 | 4.350 | 4.350 | 109,410,378 | 488,790,863 |
| 2024/12/30 | 5.020 | 5.020 | 4.500 | 4.500 | 94,906,700 | 451,755,892 |
| 2024/12/23 | 5.360 | 5.370 | 4.770 | 5.040 | 141,151,524 | 724,813,075 |
| 2024/12/16 | 5.710 | 6.000 | 5.230 | 5.410 | 195,472,349 | 1,092,201,750 |
| 2024/12/09 | 5.930 | 6.080 | 5.650 | 5.790 | 280,607,995 | 1,645,064,370 |
| 2024/12/02 | 5.990 | 6.820 | 5.620 | 5.790 | 478,771,697 | 2,898,962,625 |
| 2024/11/25 | 5.040 | 5.760 | 4.890 | 5.640 | 301,667,227 | 1,608,640,487 |
| 2024/11/18 | 5.290 | 5.580 | 5.030 | 5.130 | 299,731,165 | 1,575,836,599 |
| 2024/11/11 | 6.010 | 6.580 | 5.290 | 5.290 | 471,037,577 | 2,728,485,164 |
| 2024/11/04 | 4.690 | 7.110 | 4.690 | 6.450 | 724,185,834 | 4,153,205,757 |
| 2024/10/28 | 5.030 | 5.500 | 4.730 | 4.750 | 591,785,163 | 2,960,405,277 |
| 2024/10/21 | 3.980 | 5.450 | 3.980 | 5.020 | 583,580,445 | 2,688,846,900 |
| 2024/10/14 | 3.900 | 4.150 | 3.840 | 4.030 | 175,038,104 | 696,651,653 |
| 2024/10/08 | 4.750 | 4.750 | 3.800 | 3.850 | 319,454,739 | 1,369,662,193 |
| 2024/09/30 | 3.970 | 4.320 | 3.960 | 4.320 | 167,533,833 | 694,008,903 |
| 2024/09/23 | 3.790 | 4.030 | 3.580 | 3.930 | 700,470,194 | 2,684,552,018 |
| 2024/09/18 | 5.600 | 5.690 | 3.960 | 3.960 | 319,534,114 | 1,534,562,582 |
| 2024/09/09 | 3.710 | 5.430 | 3.710 | 5.430 | 380,945,843 | 1,740,922,502 |
| 2024/09/02 | 3.050 | 3.370 | 2.970 | 3.370 | 73,745,233 | 235,247,293 |
| 2024/08/26 | 3.010 | 3.120 | 2.960 | 3.050 | 33,002,834 | 100,163,601 |
| 2024/08/19 | 3.300 | 3.320 | 2.980 | 2.990 | 49,378,170 | 155,417,790 |
| 2024/08/12 | 3.140 | 3.540 | 3.100 | 3.310 | 119,349,497 | 390,571,228 |
| 2024/08/05 | 3.140 | 3.200 | 3.040 | 3.080 | 44,952,731 | 140,027,757 |
| 2024/07/29 | 2.930 | 3.150 | 2.900 | 3.090 | 29,004,269 | 87,520,381 |
| 2024/07/22 | 2.940 | 2.980 | 2.840 | 2.920 | 19,606,800 | 57,251,856 |
| 2024/07/15 | 2.970 | 2.980 | 2.860 | 2.930 | 19,623,246 | 57,594,227 |
| 2024/07/08 | 3.090 | 3.090 | 2.920 | 2.980 | 33,013,724 | 99,701,446 |