日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.140 | 5.290 | 4.930 | 4.950 | 320,253,215 | 1,626,085,699 |
| 2026/03/23 | 5.170 | 5.290 | 4.880 | 5.190 | 426,364,297 | 2,188,314,754 |
| 2026/03/16 | 6.140 | 6.170 | 5.240 | 5.240 | 469,020,703 | 2,672,245,455 |
| 2026/03/09 | 6.360 | 6.410 | 6.040 | 6.170 | 352,561,828 | 2,201,748,615 |
| 2026/03/02 | 6.630 | 6.860 | 6.260 | 6.400 | 353,439,654 | 2,310,611,738 |
| 2026/02/24 | 5.980 | 6.780 | 5.980 | 6.710 | 414,577,484 | 2,637,749,241 |
| 2026/02/09 | 6.170 | 6.290 | 5.880 | 5.920 | 324,012,951 | 1,965,138,547 |
| 2026/02/02 | 6.200 | 6.380 | 5.710 | 6.120 | 538,621,070 | 3,286,935,079 |
| 2026/01/26 | 6.200 | 6.450 | 6.000 | 6.270 | 603,158,272 | 3,757,676,034 |
| 2026/01/19 | 5.490 | 6.210 | 5.460 | 6.160 | 563,376,299 | 3,284,483,823 |
| 2026/01/12 | 5.620 | 5.810 | 5.450 | 5.480 | 528,470,097 | 2,954,147,842 |
| 2026/01/05 | 5.630 | 5.800 | 5.420 | 5.620 | 516,209,107 | 2,899,804,658 |
| 2025/12/29 | 5.670 | 5.780 | 5.520 | 5.620 | 198,082,649 | 1,118,671,760 |
| 2025/12/22 | 5.590 | 5.690 | 5.490 | 5.650 | 257,383,141 | 1,442,632,505 |
| 2025/12/15 | 5.340 | 5.650 | 5.310 | 5.580 | 274,142,755 | 1,499,560,869 |
| 2025/12/08 | 5.630 | 5.640 | 5.220 | 5.370 | 383,953,994 | 2,098,308,577 |
| 2025/12/01 | 5.580 | 5.730 | 5.490 | 5.630 | 324,313,883 | 1,818,590,098 |
| 2025/11/24 | 5.810 | 5.870 | 5.500 | 5.570 | 288,539,214 | 1,641,066,779 |
| 2025/11/17 | 6.120 | 6.150 | 5.700 | 5.800 | 356,053,895 | 2,115,850,271 |
| 2025/11/10 | 6.050 | 6.340 | 5.910 | 6.140 | 372,548,636 | 2,276,272,165 |
| 2025/11/03 | 5.990 | 6.180 | 5.760 | 6.070 | 524,616,583 | 3,147,699,498 |
| 2025/10/27 | 5.740 | 5.970 | 5.630 | 5.770 | 447,731,382 | 2,586,768,059 |
| 2025/10/20 | 5.920 | 6.030 | 5.690 | 5.740 | 353,581,492 | 2,066,683,820 |
| 2025/10/13 | 6.310 | 6.510 | 5.890 | 5.900 | 507,468,864 | 3,122,202,185 |
| 2025/10/09 | 6.530 | 6.640 | 6.230 | 6.520 | 251,713,237 | 1,631,101,775 |
| 2025/09/29 | 6.520 | 6.550 | 6.290 | 6.490 | 117,690,019 | 760,571,747 |
| 2025/09/22 | 6.260 | 6.580 | 6.110 | 6.530 | 359,898,654 | 2,292,554,425 |
| 2025/09/15 | 6.510 | 6.600 | 6.270 | 6.330 | 490,374,807 | 3,151,884,071 |
| 2025/09/08 | 5.850 | 6.900 | 5.840 | 6.610 | 574,656,165 | 3,620,333,839 |
| 2025/09/01 | 5.950 | 6.050 | 5.690 | 5.900 | 477,260,168 | 2,814,641,840 |
| 2025/08/25 | 5.660 | 5.990 | 5.530 | 5.940 | 695,924,881 | 4,022,445,812 |
| 2025/08/18 | 5.590 | 5.880 | 5.420 | 5.660 | 583,731,292 | 3,290,785,158 |
| 2025/08/11 | 5.930 | 5.960 | 5.540 | 5.590 | 391,040,054 | 2,250,435,510 |
| 2025/08/04 | 5.630 | 5.980 | 5.510 | 5.930 | 427,045,746 | 2,460,851,111 |
| 2025/07/28 | 5.730 | 6.110 | 5.500 | 5.650 | 642,162,921 | 3,690,831,388 |
| 2025/07/21 | 5.470 | 5.990 | 5.460 | 5.800 | 813,165,783 | 4,618,781,647 |
| 2025/07/14 | 5.260 | 5.450 | 5.050 | 5.350 | 552,794,123 | 2,917,370,984 |
| 2025/07/07 | 5.010 | 5.400 | 4.950 | 5.280 | 531,482,013 | 2,742,447,187 |
| 2025/06/30 | 4.370 | 5.180 | 4.370 | 5.030 | 853,866,590 | 4,045,192,970 |
| 2025/06/23 | 4.390 | 4.470 | 4.300 | 4.360 | 386,112,677 | 1,691,173,525 |
| 2025/06/16 | 4.570 | 4.600 | 4.330 | 4.390 | 295,668,152 | 1,322,375,809 |
| 2025/06/09 | 4.650 | 4.710 | 4.570 | 4.590 | 225,588,366 | 1,044,474,134 |
| 2025/06/03 | 4.760 | 4.770 | 4.580 | 4.660 | 292,389,158 | 1,372,036,123 |
| 2025/05/26 | 4.910 | 4.960 | 4.680 | 4.780 | 335,405,935 | 1,620,849,180 |
| 2025/05/19 | 5.000 | 5.120 | 4.880 | 4.900 | 233,735,412 | 1,162,833,674 |
| 2025/05/12 | 4.900 | 5.030 | 4.850 | 5.000 | 243,739,894 | 1,205,293,775 |
| 2025/05/06 | 4.920 | 5.000 | 4.830 | 4.880 | 176,296,803 | 865,176,560 |
| 2025/04/28 | 4.990 | 5.190 | 4.880 | 4.890 | 203,313,201 | 1,014,024,589 |
| 2025/04/21 | 4.710 | 5.030 | 4.630 | 4.990 | 340,406,919 | 1,647,569,487 |
| 2025/04/14 | 4.710 | 4.840 | 4.590 | 4.730 | 363,838,443 | 1,716,407,854 |
| 2025/04/07 | 4.990 | 5.020 | 4.390 | 4.680 | 621,432,251 | 2,964,231,837 |
| 2025/03/31 | 5.110 | 5.230 | 4.870 | 5.220 | 385,052,780 | 1,966,657,073 |
| 2025/03/24 | 5.340 | 5.430 | 5.080 | 5.140 | 572,869,413 | 3,006,132,244 |
| 2025/03/17 | 5.270 | 5.480 | 5.090 | 5.400 | 494,116,167 | 2,623,756,846 |
| 2025/03/10 | 5.250 | 5.330 | 5.000 | 5.270 | 616,519,758 | 3,213,609,238 |
| 2025/03/03 | 4.900 | 5.280 | 4.880 | 5.250 | 755,099,674 | 3,834,018,594 |
| 2025/02/24 | 4.370 | 5.060 | 4.350 | 4.890 | 964,693,672 | 4,502,707,714 |
| 2025/02/17 | 4.400 | 4.600 | 4.350 | 4.380 | 414,276,642 | 1,836,281,215 |
| 2025/02/10 | 4.480 | 4.640 | 4.340 | 4.420 | 479,996,793 | 2,145,585,664 |
| 2025/02/05 | 4.560 | 4.560 | 4.270 | 4.480 | 349,949,440 | 1,563,399,123 |
| 2025/01/27 | 4.260 | 4.600 | 4.250 | 4.530 | 262,146,898 | 1,156,067,820 |
| 2025/01/20 | 4.060 | 4.360 | 3.940 | 4.320 | 558,820,201 | 2,330,280,238 |
| 2025/01/13 | 3.840 | 4.060 | 3.820 | 4.030 | 367,476,497 | 1,446,938,706 |
| 2025/01/06 | 4.120 | 4.180 | 3.860 | 3.870 | 389,246,430 | 1,559,905,068 |
| 2024/12/30 | 4.240 | 4.320 | 4.110 | 4.120 | 408,323,389 | 1,713,937,425 |
| 2024/12/23 | 4.320 | 4.370 | 4.250 | 4.260 | 340,835,819 | 1,465,594,021 |
| 2024/12/16 | 4.540 | 4.680 | 4.310 | 4.320 | 499,902,193 | 2,230,813,536 |
| 2024/12/09 | 4.640 | 4.750 | 4.530 | 4.550 | 529,194,369 | 2,443,554,998 |
| 2024/12/02 | 4.420 | 4.660 | 4.360 | 4.630 | 438,182,235 | 1,979,488,246 |
| 2024/11/25 | 4.400 | 4.460 | 4.260 | 4.410 | 261,608,389 | 1,146,498,764 |
| 2024/11/18 | 4.600 | 4.730 | 4.390 | 4.400 | 453,826,100 | 2,055,832,233 |
| 2024/11/11 | 4.760 | 4.770 | 4.480 | 4.480 | 432,830,751 | 2,000,760,146 |
| 2024/11/04 | 4.700 | 4.940 | 4.560 | 4.790 | 648,356,936 | 3,078,074,553 |
| 2024/10/28 | 4.460 | 4.830 | 4.410 | 4.680 | 1,087,954,255 | 4,999,149,801 |
| 2024/10/21 | 4.350 | 4.350 | 4.190 | 4.310 | 517,106,138 | 2,223,556,393 |
| 2024/10/14 | 4.410 | 4.550 | 4.180 | 4.320 | 659,308,453 | 2,877,881,397 |
| 2024/10/07 | 4.550 | 5.170 | 4.280 | 4.330 | 1,377,933,535 | 6,314,380,424 |
| 2024/09/30 | 4.550 | 4.710 | 4.500 | 4.700 | 305,848,076 | 1,411,488,870 |
| 2024/09/23 | 3.400 | 4.440 | 3.390 | 4.280 | 1,108,814,034 | 4,299,426,416 |
| 2024/09/18 | 3.400 | 3.510 | 3.320 | 3.420 | 194,504,248 | 663,745,746 |
| 2024/09/09 | 3.620 | 3.620 | 3.320 | 3.400 | 378,274,264 | 1,320,177,181 |
| 2024/09/02 | 3.970 | 3.970 | 3.630 | 3.640 | 269,569,874 | 1,025,039,445 |
| 2024/08/26 | 4.030 | 4.070 | 3.860 | 3.980 | 215,911,522 | 860,407,415 |
| 2024/08/19 | 4.350 | 4.390 | 3.940 | 4.020 | 253,097,418 | 1,056,681,720 |
| 2024/08/12 | 4.470 | 4.480 | 4.320 | 4.360 | 211,623,101 | 932,728,817 |
| 2024/08/05 | 4.600 | 4.650 | 4.480 | 4.480 | 186,340,862 | 848,316,774 |
| 2024/07/29 | 4.470 | 4.680 | 4.440 | 4.590 | 260,823,817 | 1,185,444,248 |
| 2024/07/22 | 4.520 | 4.530 | 4.370 | 4.470 | 223,254,568 | 998,506,055 |
| 2024/07/15 | 4.460 | 4.680 | 4.450 | 4.520 | 203,654,900 | 922,047,559 |
| 2024/07/08 | 4.560 | 4.590 | 4.370 | 4.460 | 206,952,803 | 930,252,849 |