日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.650 | 6.030 | 5.570 | 5.570 | 115,858,656 | 660,973,632 |
| 2026/03/23 | 5.740 | 5.830 | 5.440 | 5.760 | 126,361,122 | 719,310,686 |
| 2026/03/16 | 6.310 | 6.340 | 5.850 | 5.860 | 126,697,158 | 771,585,692 |
| 2026/03/09 | 6.410 | 6.530 | 6.280 | 6.310 | 153,487,175 | 979,631,894 |
| 2026/03/02 | 6.710 | 6.750 | 6.220 | 6.460 | 185,007,250 | 1,209,022,378 |
| 2026/02/24 | 6.640 | 6.890 | 6.640 | 6.830 | 148,948,350 | 1,005,401,362 |
| 2026/02/09 | 6.540 | 6.700 | 6.530 | 6.560 | 137,520,435 | 905,228,263 |
| 2026/02/02 | 6.630 | 6.670 | 6.360 | 6.480 | 168,874,065 | 1,103,592,014 |
| 2026/01/26 | 7.070 | 7.130 | 6.490 | 6.670 | 274,560,238 | 1,877,992,027 |
| 2026/01/19 | 6.490 | 7.390 | 6.440 | 7.110 | 392,373,552 | 2,690,701,632 |
| 2026/01/12 | 6.360 | 6.680 | 6.360 | 6.460 | 344,010,897 | 2,224,030,449 |
| 2026/01/05 | 6.050 | 6.310 | 5.950 | 6.280 | 314,467,671 | 1,933,190,007 |
| 2025/12/29 | 5.850 | 5.880 | 5.750 | 5.810 | 57,469,538 | 334,616,385 |
| 2025/12/22 | 5.820 | 5.940 | 5.790 | 5.860 | 86,327,943 | 505,234,286 |
| 2025/12/15 | 5.630 | 5.840 | 5.550 | 5.820 | 91,573,657 | 522,885,581 |
| 2025/12/08 | 5.810 | 5.850 | 5.620 | 5.650 | 77,422,934 | 443,826,969 |
| 2025/12/01 | 5.750 | 5.820 | 5.610 | 5.820 | 92,107,505 | 529,618,153 |
| 2025/11/24 | 5.760 | 5.840 | 5.670 | 5.730 | 99,258,206 | 570,734,684 |
| 2025/11/17 | 6.290 | 6.300 | 5.720 | 5.740 | 171,499,132 | 1,031,138,531 |
| 2025/11/10 | 6.150 | 6.720 | 6.150 | 6.300 | 330,745,866 | 2,093,621,331 |
| 2025/11/03 | 6.230 | 6.390 | 6.070 | 6.140 | 196,814,459 | 1,221,725,754 |
| 2025/10/27 | 6.410 | 6.600 | 6.170 | 6.240 | 250,584,437 | 1,592,464,097 |
| 2025/10/20 | 6.500 | 6.660 | 6.250 | 6.340 | 259,972,467 | 1,673,572,756 |
| 2025/10/13 | 6.200 | 6.750 | 6.150 | 6.490 | 347,558,474 | 2,223,505,337 |
| 2025/10/09 | 6.320 | 6.630 | 6.280 | 6.450 | 106,494,521 | 683,694,824 |
| 2025/09/29 | 6.170 | 6.360 | 6.070 | 6.300 | 76,506,172 | 476,250,920 |
| 2025/09/22 | 6.610 | 6.650 | 6.150 | 6.160 | 234,787,548 | 1,500,879,400 |
| 2025/09/15 | 5.990 | 6.990 | 5.960 | 6.680 | 475,801,378 | 3,047,507,826 |
| 2025/09/08 | 5.890 | 6.130 | 5.800 | 5.990 | 178,829,562 | 1,064,482,967 |
| 2025/09/01 | 6.220 | 6.250 | 5.780 | 5.880 | 196,778,527 | 1,187,066,464 |
| 2025/08/25 | 6.320 | 6.540 | 6.150 | 6.240 | 299,725,882 | 1,892,019,630 |
| 2025/08/18 | 6.100 | 6.400 | 6.080 | 6.300 | 307,726,749 | 1,914,060,378 |
| 2025/08/11 | 6.000 | 6.240 | 5.960 | 6.060 | 240,020,428 | 1,455,723,895 |
| 2025/08/04 | 6.050 | 6.150 | 5.950 | 6.020 | 211,023,231 | 1,275,107,873 |
| 2025/07/28 | 6.580 | 6.640 | 6.010 | 6.070 | 315,912,853 | 1,998,148,795 |
| 2025/07/21 | 6.580 | 6.660 | 6.200 | 6.550 | 615,820,686 | 4,001,294,907 |
| 2025/07/14 | 5.530 | 6.520 | 5.420 | 6.520 | 423,788,238 | 2,541,669,957 |
| 2025/07/07 | 5.600 | 5.740 | 5.520 | 5.550 | 161,389,307 | 904,183,592 |
| 2025/06/30 | 5.510 | 5.740 | 5.480 | 5.610 | 154,033,746 | 860,278,471 |
| 2025/06/23 | 5.230 | 5.640 | 5.200 | 5.510 | 126,452,625 | 682,211,911 |
| 2025/06/16 | 5.420 | 5.580 | 5.230 | 5.290 | 142,531,926 | 766,821,761 |
| 2025/06/09 | 5.470 | 5.520 | 5.340 | 5.460 | 135,930,987 | 740,484,051 |
| 2025/06/03 | 5.600 | 5.730 | 5.430 | 5.450 | 164,597,146 | 913,925,653 |
| 2025/05/26 | 5.250 | 5.940 | 5.230 | 5.620 | 215,578,546 | 1,187,837,788 |
| 2025/05/19 | 5.300 | 5.410 | 5.230 | 5.260 | 79,734,723 | 422,594,031 |
| 2025/05/12 | 5.350 | 5.430 | 5.270 | 5.300 | 85,943,009 | 458,720,810 |
| 2025/05/06 | 5.300 | 5.490 | 5.290 | 5.320 | 100,022,705 | 535,121,471 |
| 2025/04/28 | 5.160 | 5.330 | 5.050 | 5.250 | 66,617,032 | 346,242,023 |
| 2025/04/21 | 5.070 | 5.300 | 5.030 | 5.140 | 114,462,808 | 587,766,519 |
| 2025/04/14 | 5.200 | 5.210 | 5.040 | 5.080 | 87,927,757 | 451,289,212 |
| 2025/04/07 | 5.150 | 5.240 | 4.710 | 5.160 | 196,308,242 | 994,301,245 |
| 2025/03/31 | 5.360 | 5.480 | 5.220 | 5.420 | 107,000,473 | 574,592,540 |
| 2025/03/24 | 5.550 | 5.600 | 5.370 | 5.390 | 163,399,974 | 895,023,357 |
| 2025/03/17 | 5.680 | 5.740 | 5.500 | 5.530 | 208,243,224 | 1,168,765,094 |
| 2025/03/10 | 5.390 | 5.710 | 5.350 | 5.640 | 421,751,448 | 2,329,122,371 |
| 2025/03/03 | 5.000 | 5.740 | 4.980 | 5.520 | 372,247,294 | 1,976,633,131 |
| 2025/02/24 | 5.400 | 5.400 | 4.970 | 5.040 | 282,259,915 | 1,468,457,207 |
| 2025/02/17 | 5.350 | 5.820 | 5.170 | 5.400 | 704,319,643 | 3,827,977,259 |
| 2025/02/10 | 4.800 | 5.320 | 4.650 | 5.160 | 352,447,586 | 1,756,070,097 |
| 2025/02/05 | 4.310 | 4.840 | 4.260 | 4.840 | 110,868,077 | 505,835,601 |
| 2025/01/27 | 4.340 | 4.400 | 4.300 | 4.300 | 15,441,110 | 66,937,211 |
| 2025/01/20 | 4.390 | 4.410 | 4.240 | 4.330 | 75,471,815 | 327,736,356 |
| 2025/01/13 | 4.100 | 4.420 | 4.070 | 4.340 | 87,394,217 | 369,896,023 |
| 2025/01/06 | 4.280 | 4.370 | 4.110 | 4.120 | 101,182,828 | 426,991,534 |
| 2024/12/30 | 4.750 | 4.750 | 4.250 | 4.260 | 87,617,978 | 394,499,945 |
| 2024/12/23 | 4.840 | 4.860 | 4.660 | 4.750 | 98,668,528 | 471,388,892 |
| 2024/12/16 | 5.100 | 5.170 | 4.810 | 4.840 | 171,911,975 | 856,121,635 |
| 2024/12/09 | 5.300 | 5.490 | 5.100 | 5.100 | 289,406,964 | 1,518,663,043 |
| 2024/12/02 | 4.950 | 5.480 | 4.880 | 5.290 | 299,990,145 | 1,544,949,246 |
| 2024/11/25 | 4.710 | 5.050 | 4.600 | 4.950 | 186,235,830 | 899,053,469 |
| 2024/11/18 | 4.950 | 5.170 | 4.700 | 4.710 | 278,817,773 | 1,361,327,776 |
| 2024/11/11 | 5.300 | 6.280 | 4.850 | 4.880 | 762,060,544 | 4,059,877,548 |
| 2024/11/04 | 4.230 | 5.590 | 4.190 | 5.450 | 532,078,328 | 2,588,561,065 |
| 2024/10/28 | 4.280 | 4.530 | 4.200 | 4.210 | 163,112,066 | 702,197,444 |
| 2024/10/21 | 4.240 | 4.320 | 4.150 | 4.300 | 136,266,209 | 579,472,053 |
| 2024/10/14 | 4.200 | 4.250 | 4.070 | 4.200 | 133,097,215 | 556,346,358 |
| 2024/10/07 | 4.270 | 4.930 | 4.120 | 4.160 | 242,355,901 | 1,059,095,287 |
| 2024/09/30 | 4.270 | 4.500 | 4.260 | 4.480 | 57,269,270 | 250,696,229 |
| 2024/09/23 | 3.580 | 4.180 | 3.570 | 4.140 | 115,548,813 | 446,885,034 |
| 2024/09/18 | 3.520 | 3.620 | 3.410 | 3.590 | 36,642,900 | 129,532,651 |
| 2024/09/09 | 3.630 | 3.640 | 3.480 | 3.500 | 49,231,103 | 175,385,804 |
| 2024/09/02 | 3.720 | 3.750 | 3.610 | 3.610 | 42,514,901 | 156,135,973 |
| 2024/08/26 | 3.670 | 3.780 | 3.560 | 3.720 | 54,463,702 | 200,562,582 |
| 2024/08/19 | 3.820 | 3.870 | 3.650 | 3.670 | 39,844,847 | 149,517,788 |
| 2024/08/12 | 3.870 | 3.930 | 3.820 | 3.820 | 40,419,620 | 156,019,733 |
| 2024/08/05 | 3.850 | 3.930 | 3.830 | 3.870 | 48,033,733 | 185,890,546 |
| 2024/07/29 | 3.770 | 3.950 | 3.730 | 3.870 | 57,588,360 | 220,563,418 |
| 2024/07/22 | 3.760 | 3.810 | 3.620 | 3.770 | 50,280,782 | 188,050,124 |
| 2024/07/15 | 3.840 | 3.840 | 3.710 | 3.760 | 50,633,875 | 191,775,801 |
| 2024/07/08 | 3.810 | 3.900 | 3.610 | 3.830 | 67,172,586 | 254,416,169 |