日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.550 | 7.140 | 5.540 | 7.140 | 336,371,394 | 2,133,435,566 |
| 2026/03/23 | 5.440 | 5.610 | 5.180 | 5.590 | 90,980,716 | 496,299,805 |
| 2026/03/16 | 5.820 | 5.840 | 5.470 | 5.480 | 82,422,882 | 465,895,340 |
| 2026/03/09 | 5.730 | 5.850 | 5.700 | 5.780 | 79,136,960 | 456,224,574 |
| 2026/03/02 | 5.860 | 5.870 | 5.590 | 5.790 | 100,179,618 | 578,787,742 |
| 2026/02/24 | 5.810 | 5.960 | 5.810 | 5.920 | 67,103,500 | 394,233,062 |
| 2026/02/09 | 6.020 | 6.060 | 5.770 | 5.770 | 118,530,005 | 699,919,679 |
| 2026/02/02 | 6.040 | 6.140 | 5.920 | 6.030 | 138,617,730 | 836,211,456 |
| 2026/01/26 | 6.530 | 6.560 | 6.000 | 6.050 | 245,435,951 | 1,542,564,952 |
| 2026/01/19 | 6.200 | 6.750 | 6.070 | 6.430 | 259,764,751 | 1,652,753,228 |
| 2026/01/12 | 6.350 | 6.680 | 6.160 | 6.220 | 430,049,505 | 2,731,889,480 |
| 2026/01/05 | 5.820 | 6.370 | 5.820 | 6.310 | 297,686,354 | 1,809,933,032 |
| 2025/12/29 | 6.370 | 6.400 | 5.810 | 5.820 | 205,941,459 | 1,256,242,899 |
| 2025/12/22 | 6.840 | 6.960 | 6.260 | 6.360 | 614,867,078 | 4,061,197,050 |
| 2025/12/15 | 6.050 | 7.080 | 5.820 | 6.840 | 914,864,658 | 5,898,589,882 |
| 2025/12/08 | 5.470 | 6.770 | 5.320 | 6.170 | 364,772,268 | 2,164,011,479 |
| 2025/12/01 | 5.270 | 5.520 | 5.260 | 5.460 | 127,082,520 | 683,386,251 |
| 2025/11/24 | 5.190 | 5.400 | 5.140 | 5.270 | 110,874,245 | 582,089,786 |
| 2025/11/17 | 5.620 | 5.640 | 5.140 | 5.160 | 103,672,221 | 558,793,271 |
| 2025/11/10 | 5.540 | 5.710 | 5.520 | 5.610 | 115,249,556 | 644,821,265 |
| 2025/11/03 | 5.390 | 5.620 | 5.350 | 5.520 | 104,839,762 | 573,473,498 |
| 2025/10/27 | 5.380 | 5.410 | 5.300 | 5.370 | 86,783,857 | 465,595,392 |
| 2025/10/20 | 5.260 | 5.410 | 5.220 | 5.360 | 84,104,160 | 446,803,350 |
| 2025/10/13 | 5.110 | 5.320 | 5.090 | 5.240 | 103,899,430 | 539,238,041 |
| 2025/10/09 | 5.100 | 5.190 | 5.090 | 5.170 | 28,068,738 | 144,203,141 |
| 2025/09/29 | 5.050 | 5.150 | 5.000 | 5.100 | 27,425,675 | 139,185,300 |
| 2025/09/22 | 5.220 | 5.230 | 5.020 | 5.060 | 75,788,167 | 388,982,767 |
| 2025/09/15 | 5.270 | 5.440 | 5.190 | 5.220 | 129,209,778 | 682,227,627 |
| 2025/09/08 | 5.210 | 5.300 | 5.180 | 5.270 | 76,852,100 | 402,705,004 |
| 2025/09/01 | 5.280 | 5.300 | 5.150 | 5.210 | 99,026,528 | 518,403,874 |
| 2025/08/25 | 5.430 | 5.480 | 5.170 | 5.270 | 145,675,762 | 777,544,379 |
| 2025/08/18 | 5.310 | 5.460 | 5.310 | 5.420 | 149,528,776 | 803,717,171 |
| 2025/08/11 | 5.300 | 5.360 | 5.270 | 5.320 | 109,796,496 | 583,293,885 |
| 2025/08/04 | 5.320 | 5.370 | 5.220 | 5.300 | 85,483,208 | 453,274,710 |
| 2025/07/28 | 5.350 | 5.400 | 5.220 | 5.320 | 103,941,617 | 553,229,256 |
| 2025/07/21 | 5.240 | 5.420 | 5.220 | 5.340 | 107,423,558 | 569,881,975 |
| 2025/07/14 | 5.250 | 5.260 | 5.130 | 5.230 | 92,622,600 | 483,258,415 |
| 2025/07/07 | 5.070 | 5.170 | 5.040 | 5.160 | 82,497,173 | 421,560,554 |
| 2025/06/30 | 5.000 | 5.100 | 4.970 | 5.060 | 80,423,870 | 404,733,125 |
| 2025/06/23 | 4.890 | 5.030 | 4.890 | 5.000 | 50,490,255 | 250,052,987 |
| 2025/06/16 | 5.020 | 5.070 | 4.890 | 4.920 | 63,231,348 | 314,575,956 |
| 2025/06/09 | 5.120 | 5.230 | 5.020 | 5.040 | 113,456,934 | 578,914,005 |
| 2025/06/03 | 4.970 | 5.490 | 4.940 | 5.110 | 216,604,199 | 1,110,638,030 |
| 2025/05/26 | 4.930 | 5.030 | 4.860 | 4.990 | 61,982,453 | 306,968,098 |
| 2025/05/19 | 4.910 | 5.070 | 4.890 | 4.920 | 67,508,692 | 333,999,253 |
| 2025/05/12 | 4.910 | 4.950 | 4.870 | 4.910 | 59,715,630 | 293,203,743 |
| 2025/05/06 | 4.900 | 4.980 | 4.860 | 4.900 | 52,492,800 | 257,739,648 |
| 2025/04/28 | 4.850 | 4.900 | 4.780 | 4.860 | 40,688,563 | 197,237,809 |
| 2025/04/21 | 4.690 | 4.930 | 4.640 | 4.880 | 114,690,923 | 548,796,066 |
| 2025/04/14 | 4.880 | 4.900 | 4.770 | 4.850 | 67,475,400 | 327,255,690 |
| 2025/04/07 | 4.980 | 5.060 | 4.540 | 4.830 | 140,897,614 | 683,705,671 |
| 2025/03/31 | 5.120 | 5.190 | 5.040 | 5.180 | 70,236,926 | 360,491,022 |
| 2025/03/24 | 5.120 | 5.230 | 5.060 | 5.130 | 98,093,438 | 503,709,804 |
| 2025/03/17 | 5.240 | 5.260 | 5.100 | 5.130 | 108,562,579 | 562,625,565 |
| 2025/03/10 | 5.230 | 5.240 | 5.090 | 5.220 | 103,822,464 | 539,357,700 |
| 2025/03/03 | 5.100 | 5.290 | 5.040 | 5.180 | 97,308,054 | 501,379,748 |
| 2025/02/24 | 5.170 | 5.210 | 5.090 | 5.110 | 77,813,291 | 400,349,382 |
| 2025/02/17 | 5.370 | 5.440 | 5.140 | 5.180 | 97,962,101 | 517,484,798 |
| 2025/02/10 | 5.200 | 5.390 | 5.200 | 5.320 | 86,368,537 | 455,809,954 |
| 2025/02/05 | 5.180 | 5.220 | 5.030 | 5.200 | 54,403,306 | 280,585,050 |
| 2025/01/27 | 5.150 | 5.220 | 5.100 | 5.140 | 17,630,900 | 90,843,212 |
| 2025/01/20 | 5.130 | 5.180 | 5.040 | 5.090 | 59,883,487 | 306,004,618 |
| 2025/01/13 | 4.960 | 5.180 | 4.880 | 5.100 | 78,232,156 | 393,507,744 |
| 2025/01/06 | 5.170 | 5.320 | 5.020 | 5.020 | 104,244,781 | 535,036,338 |
| 2024/12/30 | 5.780 | 5.780 | 5.140 | 5.150 | 113,186,816 | 618,282,982 |
| 2024/12/23 | 6.200 | 6.320 | 5.700 | 5.800 | 222,151,515 | 1,334,019,847 |
| 2024/12/16 | 6.050 | 6.670 | 5.880 | 6.540 | 296,066,018 | 1,860,774,923 |
| 2024/12/09 | 5.800 | 6.240 | 5.800 | 6.020 | 218,808,689 | 1,305,193,829 |
| 2024/12/02 | 5.730 | 5.990 | 5.680 | 5.810 | 124,281,683 | 721,144,465 |
| 2024/11/25 | 5.550 | 5.820 | 5.420 | 5.730 | 111,147,289 | 625,759,237 |
| 2024/11/18 | 5.540 | 5.840 | 5.500 | 5.530 | 150,822,915 | 844,985,381 |
| 2024/11/11 | 5.730 | 6.100 | 5.500 | 5.500 | 206,781,927 | 1,180,207,848 |
| 2024/11/04 | 5.580 | 5.890 | 5.500 | 5.730 | 166,869,841 | 946,986,347 |
| 2024/10/28 | 5.490 | 5.700 | 5.350 | 5.540 | 141,213,115 | 779,496,394 |
| 2024/10/21 | 5.260 | 5.480 | 5.160 | 5.480 | 125,524,043 | 670,926,009 |
| 2024/10/14 | 5.250 | 5.430 | 5.060 | 5.230 | 159,076,672 | 833,959,452 |
| 2024/10/07 | 5.490 | 6.320 | 5.150 | 5.220 | 255,655,428 | 1,417,609,348 |
| 2024/09/30 | 5.490 | 5.810 | 5.360 | 5.760 | 62,273,566 | 349,043,337 |
| 2024/09/23 | 4.710 | 5.430 | 4.660 | 5.340 | 150,260,844 | 756,563,349 |
| 2024/09/18 | 4.820 | 4.820 | 4.630 | 4.690 | 23,810,222 | 112,860,452 |
| 2024/09/09 | 4.750 | 4.840 | 4.710 | 4.790 | 43,587,691 | 208,022,255 |
| 2024/09/02 | 4.790 | 4.950 | 4.740 | 4.760 | 54,075,698 | 260,104,107 |
| 2024/08/26 | 4.590 | 4.870 | 4.540 | 4.830 | 44,656,957 | 210,222,625 |
| 2024/08/19 | 4.850 | 4.870 | 4.540 | 4.590 | 42,675,014 | 201,106,003 |
| 2024/08/12 | 4.900 | 5.000 | 4.810 | 4.830 | 38,154,816 | 186,386,276 |
| 2024/08/05 | 4.800 | 5.010 | 4.760 | 4.890 | 63,223,758 | 307,583,582 |
| 2024/07/29 | 4.680 | 4.860 | 4.590 | 4.800 | 55,459,826 | 262,463,626 |
| 2024/07/22 | 4.630 | 4.690 | 4.550 | 4.680 | 50,627,840 | 234,786,608 |
| 2024/07/15 | 4.700 | 4.720 | 4.540 | 4.630 | 47,834,900 | 222,312,697 |
| 2024/07/08 | 4.900 | 4.930 | 4.490 | 4.700 | 95,722,101 | 455,158,590 |