日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.180 | 5.570 | 5.180 | 5.320 | 142,275,166 | 755,836,819 |
| 2026/03/23 | 5.030 | 5.230 | 4.650 | 5.220 | 98,106,712 | 493,722,028 |
| 2026/03/16 | 5.320 | 5.390 | 5.100 | 5.100 | 62,627,600 | 327,385,779 |
| 2026/03/09 | 5.170 | 5.380 | 5.150 | 5.310 | 68,708,359 | 360,890,655 |
| 2026/03/02 | 5.200 | 5.330 | 5.090 | 5.200 | 80,975,653 | 421,478,273 |
| 2026/02/24 | 5.160 | 5.250 | 5.110 | 5.230 | 41,757,023 | 216,614,556 |
| 2026/02/09 | 5.290 | 5.320 | 5.120 | 5.130 | 50,728,416 | 264,548,689 |
| 2026/02/02 | 5.270 | 5.340 | 5.140 | 5.260 | 67,395,501 | 353,994,869 |
| 2026/01/26 | 5.440 | 5.590 | 5.250 | 5.300 | 128,377,419 | 692,596,175 |
| 2026/01/19 | 5.250 | 5.380 | 5.220 | 5.380 | 59,271,658 | 314,584,324 |
| 2026/01/12 | 5.380 | 5.490 | 5.230 | 5.260 | 80,045,186 | 427,441,293 |
| 2026/01/05 | 5.220 | 5.380 | 5.220 | 5.370 | 56,741,677 | 300,589,033 |
| 2025/12/29 | 5.320 | 5.340 | 5.200 | 5.220 | 25,871,397 | 136,342,262 |
| 2025/12/22 | 5.380 | 5.400 | 5.280 | 5.340 | 40,684,497 | 217,662,058 |
| 2025/12/15 | 5.320 | 5.390 | 5.170 | 5.370 | 60,687,668 | 322,403,236 |
| 2025/12/08 | 5.660 | 5.720 | 5.290 | 5.340 | 70,171,935 | 386,121,072 |
| 2025/12/01 | 5.570 | 5.820 | 5.560 | 5.660 | 74,358,843 | 420,313,360 |
| 2025/11/24 | 5.410 | 5.740 | 5.400 | 5.590 | 74,565,006 | 412,717,308 |
| 2025/11/17 | 5.880 | 5.880 | 5.350 | 5.380 | 75,819,271 | 426,293,851 |
| 2025/11/10 | 5.660 | 5.930 | 5.630 | 5.860 | 98,348,903 | 567,473,170 |
| 2025/11/03 | 5.580 | 5.660 | 5.550 | 5.630 | 58,461,915 | 327,679,033 |
| 2025/10/27 | 5.660 | 5.690 | 5.450 | 5.550 | 65,157,163 | 364,065,648 |
| 2025/10/20 | 5.610 | 5.810 | 5.530 | 5.660 | 84,119,066 | 475,483,020 |
| 2025/10/13 | 5.400 | 5.670 | 5.330 | 5.600 | 76,633,281 | 421,483,045 |
| 2025/10/09 | 5.450 | 5.520 | 5.390 | 5.490 | 28,491,029 | 155,632,245 |
| 2025/09/29 | 5.340 | 5.350 | 5.240 | 5.330 | 17,857,642 | 94,913,367 |
| 2025/09/22 | 5.530 | 5.570 | 5.280 | 5.320 | 52,678,310 | 285,779,831 |
| 2025/09/15 | 5.710 | 5.750 | 5.460 | 5.500 | 67,058,688 | 375,863,946 |
| 2025/09/08 | 5.660 | 5.780 | 5.530 | 5.700 | 71,137,456 | 403,171,531 |
| 2025/09/01 | 5.650 | 5.820 | 5.510 | 5.660 | 105,967,655 | 599,776,927 |
| 2025/08/25 | 5.760 | 5.860 | 5.460 | 5.650 | 122,752,883 | 697,543,257 |
| 2025/08/18 | 5.880 | 5.980 | 5.700 | 5.770 | 142,120,730 | 828,919,157 |
| 2025/08/11 | 5.780 | 6.080 | 5.690 | 5.850 | 185,868,323 | 1,087,329,689 |
| 2025/08/04 | 6.140 | 6.280 | 5.700 | 5.770 | 172,554,634 | 1,030,582,551 |
| 2025/07/28 | 6.420 | 6.660 | 6.170 | 6.210 | 195,586,699 | 1,244,909,339 |
| 2025/07/21 | 5.550 | 6.680 | 5.510 | 6.490 | 498,644,635 | 3,020,539,876 |
| 2025/07/14 | 5.390 | 5.600 | 5.320 | 5.560 | 89,573,064 | 489,740,727 |
| 2025/07/07 | 5.320 | 5.410 | 5.260 | 5.400 | 77,609,113 | 415,014,731 |
| 2025/06/30 | 5.150 | 5.370 | 5.110 | 5.340 | 75,353,202 | 395,039,161 |
| 2025/06/23 | 5.090 | 5.260 | 5.060 | 5.150 | 64,271,795 | 330,357,026 |
| 2025/06/16 | 5.360 | 5.520 | 5.130 | 5.170 | 80,614,901 | 426,855,900 |
| 2025/06/09 | 5.380 | 5.490 | 5.290 | 5.340 | 87,257,231 | 469,007,616 |
| 2025/06/03 | 5.230 | 5.490 | 5.230 | 5.370 | 80,777,942 | 430,546,430 |
| 2025/05/26 | 5.300 | 5.450 | 5.120 | 5.280 | 103,078,130 | 545,025,612 |
| 2025/05/19 | 5.260 | 5.360 | 5.160 | 5.280 | 94,257,589 | 496,266,206 |
| 2025/05/12 | 5.210 | 5.270 | 5.100 | 5.250 | 68,931,286 | 358,959,671 |
| 2025/05/06 | 5.170 | 5.400 | 5.150 | 5.190 | 65,029,280 | 339,940,561 |
| 2025/04/28 | 5.430 | 5.450 | 4.950 | 5.140 | 103,796,632 | 544,153,843 |
| 2025/04/21 | 5.370 | 5.630 | 5.360 | 5.460 | 116,555,839 | 635,812,101 |
| 2025/04/14 | 5.260 | 5.610 | 5.250 | 5.420 | 154,268,324 | 830,734,924 |
| 2025/04/07 | 5.250 | 5.450 | 4.620 | 5.250 | 242,524,597 | 1,247,182,740 |
| 2025/03/31 | 5.210 | 5.790 | 5.020 | 5.720 | 230,676,070 | 1,253,724,440 |
| 2025/03/24 | 5.030 | 5.350 | 4.970 | 5.210 | 128,100,954 | 658,438,903 |
| 2025/03/17 | 4.990 | 5.090 | 4.960 | 5.030 | 65,416,392 | 328,226,746 |
| 2025/03/10 | 4.890 | 4.980 | 4.830 | 4.970 | 64,850,909 | 318,904,345 |
| 2025/03/03 | 5.000 | 5.060 | 4.820 | 4.870 | 70,493,762 | 348,062,949 |
| 2025/02/24 | 5.070 | 5.110 | 4.980 | 5.010 | 77,984,143 | 393,235,041 |
| 2025/02/17 | 5.290 | 5.330 | 5.010 | 5.070 | 84,183,359 | 435,648,882 |
| 2025/02/10 | 5.180 | 5.360 | 5.170 | 5.250 | 103,708,089 | 543,430,386 |
| 2025/02/05 | 5.060 | 5.200 | 5.000 | 5.170 | 64,704,866 | 330,480,103 |
| 2025/01/27 | 4.990 | 5.090 | 4.980 | 4.990 | 13,275,244 | 66,542,160 |
| 2025/01/20 | 5.060 | 5.130 | 4.910 | 4.980 | 68,755,967 | 345,154,954 |
| 2025/01/13 | 4.870 | 5.130 | 4.710 | 5.030 | 118,501,773 | 584,806,249 |
| 2025/01/06 | 5.200 | 5.650 | 4.960 | 4.960 | 412,090,922 | 2,139,782,112 |
| 2024/12/30 | 5.400 | 5.430 | 5.040 | 5.090 | 117,552,871 | 615,977,044 |
| 2024/12/23 | 5.440 | 5.890 | 5.250 | 5.460 | 219,348,497 | 1,208,610,218 |
| 2024/12/16 | 5.610 | 5.680 | 5.320 | 5.420 | 78,664,033 | 433,242,161 |
| 2024/12/09 | 5.890 | 5.970 | 5.590 | 5.590 | 170,700,252 | 983,233,451 |
| 2024/12/02 | 5.380 | 5.800 | 5.350 | 5.790 | 207,024,118 | 1,155,194,578 |
| 2024/11/25 | 5.130 | 5.390 | 5.080 | 5.340 | 108,319,091 | 567,050,441 |
| 2024/11/18 | 5.280 | 5.450 | 5.110 | 5.130 | 151,727,704 | 795,432,488 |
| 2024/11/11 | 6.100 | 6.180 | 5.220 | 5.240 | 325,678,715 | 1,851,483,494 |
| 2024/11/04 | 4.980 | 6.690 | 4.930 | 5.880 | 269,959,312 | 1,517,171,333 |
| 2024/10/28 | 4.840 | 5.150 | 4.840 | 4.960 | 154,700,986 | 765,383,128 |
| 2024/10/21 | 4.660 | 4.970 | 4.590 | 4.850 | 179,259,191 | 854,618,193 |
| 2024/10/14 | 4.560 | 4.730 | 4.440 | 4.670 | 139,921,129 | 643,637,193 |
| 2024/10/07 | 4.710 | 5.430 | 4.460 | 4.520 | 282,258,202 | 1,349,194,205 |
| 2024/09/30 | 4.710 | 4.950 | 4.570 | 4.940 | 75,028,213 | 359,572,710 |
| 2024/09/23 | 4.120 | 4.640 | 4.120 | 4.570 | 144,740,677 | 631,431,203 |
| 2024/09/18 | 4.150 | 4.160 | 3.990 | 4.110 | 60,428,877 | 247,909,467 |
| 2024/09/09 | 4.180 | 4.280 | 4.120 | 4.130 | 91,254,388 | 381,215,205 |
| 2024/09/02 | 4.200 | 4.280 | 4.150 | 4.160 | 107,725,335 | 452,177,093 |
| 2024/08/26 | 4.140 | 4.300 | 4.070 | 4.240 | 174,543,226 | 730,899,758 |
| 2024/08/19 | 4.480 | 4.500 | 4.110 | 4.140 | 226,387,722 | 975,165,112 |
| 2024/08/12 | 5.890 | 5.990 | 4.480 | 4.500 | 747,677,659 | 3,899,138,991 |
| 2024/08/05 | 4.110 | 5.890 | 4.000 | 5.890 | 296,472,201 | 1,474,208,019 |
| 2024/07/29 | 3.900 | 4.140 | 3.830 | 4.090 | 48,471,588 | 193,401,636 |
| 2024/07/22 | 3.960 | 3.960 | 3.750 | 3.880 | 35,444,471 | 137,790,381 |
| 2024/07/15 | 3.960 | 3.980 | 3.840 | 3.960 | 33,755,848 | 132,829,261 |
| 2024/07/08 | 3.970 | 3.990 | 3.720 | 3.970 | 42,472,411 | 166,173,308 |