日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.000 | 6.050 | 5.190 | 5.200 | 628,985,144 | 3,528,606,657 |
| 2026/03/23 | 6.000 | 6.580 | 5.680 | 6.090 | 1,240,832,970 | 7,553,570,704 |
| 2026/03/16 | 6.300 | 6.400 | 5.900 | 6.120 | 999,573,466 | 6,177,364,019 |
| 2026/03/09 | 6.200 | 6.800 | 6.090 | 6.260 | 1,586,344,666 | 10,053,459,320 |
| 2026/03/02 | 5.730 | 6.390 | 5.580 | 6.250 | 1,081,089,823 | 6,473,025,315 |
| 2026/02/24 | 5.500 | 5.840 | 5.500 | 5.830 | 493,354,471 | 2,796,086,464 |
| 2026/02/09 | 5.640 | 5.930 | 5.430 | 5.450 | 751,716,530 | 4,219,009,024 |
| 2026/02/02 | 5.330 | 5.750 | 5.320 | 5.560 | 914,325,551 | 5,019,647,274 |
| 2026/01/26 | 5.860 | 5.980 | 5.210 | 5.370 | 1,270,963,841 | 7,123,752,328 |
| 2026/01/19 | 4.980 | 5.690 | 4.950 | 5.690 | 769,651,342 | 4,100,317,524 |
| 2026/01/12 | 4.540 | 5.400 | 4.520 | 5.040 | 1,178,254,946 | 5,743,992,861 |
| 2026/01/05 | 4.460 | 4.590 | 4.450 | 4.540 | 234,211,096 | 1,056,292,042 |
| 2025/12/29 | 4.580 | 4.600 | 4.430 | 4.440 | 124,690,139 | 562,664,252 |
| 2025/12/22 | 4.480 | 4.570 | 4.450 | 4.540 | 195,378,852 | 881,158,622 |
| 2025/12/15 | 4.430 | 4.500 | 4.400 | 4.480 | 178,280,028 | 793,791,824 |
| 2025/12/08 | 4.520 | 4.540 | 4.380 | 4.430 | 193,731,637 | 865,496,088 |
| 2025/12/01 | 4.500 | 4.520 | 4.450 | 4.510 | 156,460,405 | 703,289,520 |
| 2025/11/24 | 4.510 | 4.520 | 4.430 | 4.500 | 199,725,195 | 896,766,125 |
| 2025/11/17 | 4.840 | 4.860 | 4.470 | 4.470 | 308,135,498 | 1,435,911,420 |
| 2025/11/10 | 4.890 | 4.980 | 4.800 | 4.840 | 436,783,035 | 2,130,409,253 |
| 2025/11/03 | 4.660 | 4.930 | 4.640 | 4.840 | 397,926,721 | 1,897,115,642 |
| 2025/10/27 | 4.620 | 4.770 | 4.550 | 4.660 | 329,912,668 | 1,534,093,906 |
| 2025/10/20 | 4.590 | 4.660 | 4.530 | 4.600 | 179,638,051 | 825,436,844 |
| 2025/10/13 | 4.610 | 4.780 | 4.550 | 4.570 | 301,004,112 | 1,392,896,528 |
| 2025/10/09 | 4.540 | 4.710 | 4.540 | 4.700 | 134,843,841 | 623,315,655 |
| 2025/09/29 | 4.600 | 4.620 | 4.530 | 4.540 | 105,820,629 | 483,864,826 |
| 2025/09/22 | 4.620 | 4.710 | 4.490 | 4.610 | 216,584,098 | 997,911,231 |
| 2025/09/15 | 4.760 | 4.790 | 4.590 | 4.630 | 251,439,162 | 1,179,878,267 |
| 2025/09/08 | 4.900 | 4.970 | 4.730 | 4.760 | 342,867,214 | 1,659,477,315 |
| 2025/09/01 | 4.690 | 4.990 | 4.600 | 4.900 | 583,138,729 | 2,796,150,205 |
| 2025/08/25 | 4.660 | 4.780 | 4.540 | 4.690 | 399,295,736 | 1,863,712,847 |
| 2025/08/18 | 4.520 | 4.680 | 4.480 | 4.650 | 242,608,942 | 1,111,755,476 |
| 2025/08/11 | 4.540 | 4.550 | 4.430 | 4.510 | 158,855,466 | 716,041,012 |
| 2025/08/04 | 4.520 | 4.550 | 4.490 | 4.530 | 102,147,545 | 461,962,272 |
| 2025/07/28 | 4.610 | 4.670 | 4.510 | 4.550 | 181,517,351 | 832,257,054 |
| 2025/07/21 | 4.540 | 4.690 | 4.530 | 4.620 | 209,407,146 | 962,225,835 |
| 2025/07/14 | 4.550 | 4.640 | 4.460 | 4.520 | 166,360,970 | 755,694,706 |
| 2025/07/07 | 4.480 | 4.660 | 4.480 | 4.560 | 265,338,799 | 1,205,964,841 |
| 2025/06/30 | 4.390 | 4.540 | 4.370 | 4.470 | 176,310,872 | 783,261,048 |
| 2025/06/23 | 4.280 | 4.400 | 4.270 | 4.380 | 109,622,785 | 474,940,716 |
| 2025/06/16 | 4.330 | 4.380 | 4.280 | 4.300 | 91,047,313 | 393,552,010 |
| 2025/06/09 | 4.380 | 4.410 | 4.330 | 4.340 | 127,686,746 | 557,352,646 |
| 2025/06/03 | 4.330 | 4.410 | 4.310 | 4.370 | 89,879,216 | 391,423,985 |
| 2025/05/26 | 4.310 | 4.380 | 4.300 | 4.340 | 79,394,463 | 343,976,510 |
| 2025/05/19 | 4.390 | 4.440 | 4.310 | 4.310 | 110,855,451 | 483,606,904 |
| 2025/05/12 | 4.420 | 4.460 | 4.370 | 4.380 | 134,212,874 | 591,543,242 |
| 2025/05/06 | 4.310 | 4.440 | 4.310 | 4.400 | 116,965,051 | 510,552,447 |
| 2025/04/28 | 4.450 | 4.480 | 4.300 | 4.310 | 106,248,250 | 465,898,576 |
| 2025/04/21 | 4.320 | 4.460 | 4.310 | 4.430 | 146,284,009 | 640,723,959 |
| 2025/04/14 | 4.310 | 4.370 | 4.290 | 4.320 | 103,612,556 | 447,865,273 |
| 2025/04/07 | 4.400 | 4.400 | 4.070 | 4.280 | 232,750,753 | 997,918,853 |
| 2025/03/31 | 4.440 | 4.530 | 4.410 | 4.510 | 118,216,795 | 528,724,615 |
| 2025/03/24 | 4.600 | 4.680 | 4.450 | 4.460 | 240,519,497 | 1,093,762,412 |
| 2025/03/17 | 4.550 | 4.650 | 4.550 | 4.610 | 200,811,981 | 921,726,992 |
| 2025/03/10 | 4.400 | 4.550 | 4.390 | 4.550 | 179,028,621 | 800,705,507 |
| 2025/03/03 | 4.420 | 4.460 | 4.360 | 4.410 | 111,397,742 | 491,542,536 |
| 2025/02/24 | 4.480 | 4.550 | 4.400 | 4.420 | 159,788,041 | 713,054,132 |
| 2025/02/17 | 4.530 | 4.560 | 4.420 | 4.480 | 142,797,575 | 642,232,093 |
| 2025/02/10 | 4.620 | 4.780 | 4.510 | 4.530 | 164,683,251 | 759,189,787 |
| 2025/02/05 | 4.430 | 4.580 | 4.360 | 4.570 | 107,620,280 | 482,676,955 |
| 2025/01/27 | 4.390 | 4.470 | 4.390 | 4.410 | 25,100,381 | 110,818,182 |
| 2025/01/20 | 4.470 | 4.510 | 4.360 | 4.390 | 110,895,181 | 491,542,889 |
| 2025/01/13 | 4.190 | 4.480 | 4.190 | 4.460 | 148,924,028 | 644,841,041 |
| 2025/01/06 | 4.560 | 4.560 | 4.360 | 4.360 | 120,089,980 | 535,601,310 |
| 2024/12/30 | 4.870 | 4.890 | 4.570 | 4.600 | 140,309,120 | 664,012,910 |
| 2024/12/23 | 4.880 | 4.920 | 4.820 | 4.880 | 147,516,697 | 719,143,897 |
| 2024/12/16 | 5.000 | 5.050 | 4.850 | 4.870 | 204,115,691 | 1,008,841,802 |
| 2024/12/09 | 5.160 | 5.270 | 5.000 | 5.010 | 266,067,190 | 1,359,603,340 |
| 2024/12/02 | 4.950 | 5.150 | 4.940 | 5.140 | 258,769,567 | 1,305,492,465 |
| 2024/11/25 | 4.970 | 5.010 | 4.800 | 4.980 | 193,507,732 | 955,928,196 |
| 2024/11/18 | 5.010 | 5.210 | 4.990 | 4.990 | 310,273,335 | 1,566,880,341 |
| 2024/11/11 | 5.280 | 5.330 | 4.960 | 4.970 | 317,966,363 | 1,632,757,274 |
| 2024/11/04 | 5.110 | 5.440 | 5.060 | 5.310 | 413,315,805 | 2,161,641,660 |
| 2024/10/28 | 5.180 | 5.250 | 4.970 | 5.100 | 407,522,705 | 2,088,553,863 |
| 2024/10/21 | 4.740 | 5.220 | 4.720 | 5.180 | 470,498,339 | 2,336,024,253 |
| 2024/10/14 | 4.830 | 4.890 | 4.620 | 4.720 | 252,381,476 | 1,202,597,733 |
| 2024/10/07 | 4.910 | 5.630 | 4.780 | 4.820 | 587,529,003 | 2,958,208,530 |
| 2024/09/30 | 4.910 | 5.160 | 4.860 | 5.120 | 151,126,799 | 757,523,079 |
| 2024/09/23 | 4.100 | 4.800 | 4.070 | 4.700 | 238,773,406 | 1,054,781,521 |
| 2024/09/18 | 4.030 | 4.130 | 3.970 | 4.090 | 44,171,888 | 179,117,005 |
| 2024/09/09 | 4.130 | 4.140 | 4.000 | 4.030 | 72,205,305 | 294,236,617 |
| 2024/09/02 | 4.210 | 4.250 | 4.130 | 4.140 | 70,215,400 | 293,675,910 |
| 2024/08/26 | 4.000 | 4.260 | 3.990 | 4.210 | 102,040,001 | 419,894,604 |
| 2024/08/19 | 4.360 | 4.390 | 3.980 | 4.000 | 106,220,465 | 444,267,094 |
| 2024/08/12 | 4.440 | 4.460 | 4.330 | 4.370 | 90,382,247 | 397,681,886 |
| 2024/08/05 | 4.410 | 4.460 | 4.330 | 4.350 | 78,618,118 | 344,936,992 |
| 2024/07/29 | 4.410 | 4.480 | 4.320 | 4.410 | 107,664,800 | 474,263,444 |
| 2024/07/22 | 4.280 | 4.450 | 4.230 | 4.420 | 112,387,208 | 488,322,418 |
| 2024/07/15 | 4.450 | 4.450 | 4.200 | 4.290 | 123,648,193 | 537,560,519 |
| 2024/07/08 | 4.510 | 4.520 | 4.320 | 4.470 | 100,651,249 | 448,401,314 |