日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.580 | 5.800 | 5.440 | 5.440 | 353,062,627 | 1,964,793,519 |
| 2026/03/23 | 5.670 | 5.990 | 5.380 | 5.660 | 582,485,586 | 3,305,605,700 |
| 2026/03/16 | 6.200 | 6.220 | 5.760 | 5.780 | 358,044,135 | 2,144,684,368 |
| 2026/03/09 | 6.210 | 6.540 | 6.070 | 6.190 | 503,201,239 | 3,146,265,746 |
| 2026/03/02 | 6.960 | 7.170 | 6.250 | 6.420 | 738,673,452 | 4,949,112,128 |
| 2026/02/24 | 7.080 | 7.160 | 6.540 | 7.000 | 777,610,631 | 5,400,505,832 |
| 2026/02/09 | 6.920 | 7.320 | 6.830 | 6.960 | 913,124,827 | 6,398,722,225 |
| 2026/02/02 | 6.910 | 7.340 | 6.750 | 6.840 | 900,743,515 | 6,269,174,864 |
| 2026/01/26 | 7.660 | 7.780 | 6.870 | 6.990 | 1,381,258,415 | 10,117,717,889 |
| 2026/01/19 | 7.300 | 7.900 | 7.140 | 7.730 | 2,265,927,650 | 17,034,111,108 |
| 2026/01/12 | 6.740 | 8.880 | 6.740 | 7.660 | 2,337,740,797 | 17,544,744,681 |
| 2026/01/05 | 5.290 | 6.130 | 5.250 | 6.130 | 1,175,388,859 | 6,699,716,496 |
| 2025/12/29 | 5.310 | 5.340 | 5.140 | 5.280 | 548,763,105 | 2,890,609,655 |
| 2025/12/22 | 5.990 | 6.020 | 5.290 | 5.290 | 1,663,359,044 | 9,393,820,200 |
| 2025/12/15 | 4.880 | 6.480 | 4.840 | 6.070 | 1,795,213,026 | 9,994,848,522 |
| 2025/12/08 | 5.160 | 5.180 | 4.820 | 4.890 | 377,615,135 | 1,892,795,864 |
| 2025/12/01 | 5.350 | 5.360 | 5.050 | 5.160 | 270,020,023 | 1,412,204,720 |
| 2025/11/24 | 5.250 | 5.590 | 5.190 | 5.350 | 432,242,096 | 2,310,334,003 |
| 2025/11/17 | 5.500 | 6.010 | 5.180 | 5.190 | 628,617,009 | 3,438,535,039 |
| 2025/11/10 | 5.430 | 5.540 | 5.390 | 5.430 | 331,587,399 | 1,806,322,356 |
| 2025/11/03 | 5.620 | 5.790 | 5.370 | 5.400 | 514,208,048 | 2,851,283,626 |
| 2025/10/27 | 5.140 | 5.840 | 5.130 | 5.630 | 850,952,315 | 4,624,925,832 |
| 2025/10/20 | 5.140 | 5.190 | 5.030 | 5.120 | 255,529,690 | 1,308,312,012 |
| 2025/10/13 | 4.980 | 5.590 | 4.940 | 5.090 | 699,166,431 | 3,600,707,119 |
| 2025/10/09 | 5.020 | 5.320 | 4.980 | 5.110 | 236,876,449 | 1,209,846,463 |
| 2025/09/29 | 4.970 | 5.030 | 4.890 | 4.970 | 90,250,224 | 448,092,362 |
| 2025/09/22 | 5.100 | 5.110 | 4.910 | 4.960 | 267,735,010 | 1,344,029,750 |
| 2025/09/15 | 5.250 | 5.330 | 5.060 | 5.110 | 366,603,896 | 1,901,757,710 |
| 2025/09/08 | 5.340 | 5.490 | 5.190 | 5.260 | 370,672,511 | 1,971,977,758 |
| 2025/09/01 | 5.820 | 6.030 | 5.200 | 5.340 | 570,921,435 | 3,195,732,732 |
| 2025/08/25 | 5.860 | 6.190 | 5.490 | 5.740 | 830,114,253 | 4,831,264,952 |
| 2025/08/18 | 5.540 | 5.930 | 5.450 | 5.820 | 809,564,583 | 4,602,374,654 |
| 2025/08/11 | 5.220 | 5.580 | 5.110 | 5.510 | 552,141,056 | 2,956,715,354 |
| 2025/08/04 | 5.180 | 5.510 | 5.070 | 5.220 | 717,398,369 | 3,762,754,445 |
| 2025/07/28 | 5.150 | 5.370 | 4.980 | 5.220 | 722,977,180 | 3,745,021,792 |
| 2025/07/21 | 5.050 | 5.180 | 5.010 | 5.140 | 390,313,325 | 1,988,646,390 |
| 2025/07/14 | 5.060 | 5.200 | 4.850 | 5.090 | 496,281,611 | 2,506,222,135 |
| 2025/07/07 | 5.000 | 5.080 | 4.980 | 5.060 | 223,669,218 | 1,125,056,166 |
| 2025/06/30 | 5.200 | 5.220 | 5.010 | 5.020 | 323,860,253 | 1,655,735,543 |
| 2025/06/23 | 4.850 | 5.360 | 4.810 | 5.240 | 410,709,198 | 2,080,242,087 |
| 2025/06/16 | 5.130 | 5.160 | 4.870 | 4.890 | 217,039,904 | 1,087,912,518 |
| 2025/06/09 | 5.200 | 5.500 | 5.150 | 5.160 | 393,136,533 | 2,064,949,639 |
| 2025/06/03 | 5.140 | 5.300 | 5.110 | 5.200 | 237,335,080 | 1,231,175,727 |
| 2025/05/26 | 5.240 | 5.380 | 5.160 | 5.180 | 283,883,987 | 1,487,552,091 |
| 2025/05/19 | 5.400 | 5.460 | 5.160 | 5.270 | 377,285,410 | 2,008,101,594 |
| 2025/05/12 | 5.350 | 5.850 | 5.270 | 5.430 | 583,217,101 | 3,193,113,627 |
| 2025/05/06 | 5.260 | 5.810 | 5.120 | 5.340 | 483,847,477 | 2,604,309,044 |
| 2025/04/28 | 5.060 | 5.420 | 5.000 | 5.340 | 253,949,525 | 1,321,807,277 |
| 2025/04/21 | 5.170 | 5.420 | 5.060 | 5.120 | 360,376,033 | 1,871,252,551 |
| 2025/04/14 | 5.370 | 5.620 | 5.180 | 5.190 | 355,350,918 | 1,897,573,902 |
| 2025/04/07 | 5.300 | 5.490 | 4.620 | 5.330 | 444,286,229 | 2,303,624,097 |
| 2025/03/31 | 5.640 | 5.790 | 5.460 | 5.690 | 303,225,437 | 1,711,707,591 |
| 2025/03/24 | 5.830 | 5.880 | 5.550 | 5.680 | 433,185,855 | 2,484,320,878 |
| 2025/03/17 | 6.430 | 6.450 | 5.850 | 5.880 | 530,621,597 | 3,264,649,375 |
| 2025/03/10 | 7.300 | 7.310 | 6.260 | 6.430 | 1,005,002,930 | 6,859,144,997 |
| 2025/03/03 | 6.130 | 7.030 | 6.110 | 6.770 | 1,313,451,851 | 8,550,571,550 |
| 2025/02/24 | 7.070 | 7.100 | 6.120 | 6.140 | 1,334,729,839 | 8,819,227,411 |
| 2025/02/17 | 7.150 | 7.790 | 6.380 | 7.250 | 2,805,598,748 | 20,038,989,057 |
| 2025/02/10 | 5.100 | 6.500 | 4.950 | 6.500 | 1,322,281,371 | 7,619,646,400 |
| 2025/02/05 | 4.440 | 4.940 | 4.360 | 4.940 | 229,720,997 | 1,072,797,055 |
| 2025/01/27 | 4.320 | 4.420 | 4.300 | 4.360 | 37,673,322 | 163,878,950 |
| 2025/01/20 | 4.420 | 4.460 | 4.230 | 4.310 | 132,963,746 | 579,057,113 |
| 2025/01/13 | 4.170 | 4.540 | 4.130 | 4.380 | 191,021,514 | 822,347,617 |
| 2025/01/06 | 4.370 | 4.410 | 4.090 | 4.190 | 294,493,707 | 1,256,015,660 |
| 2024/12/30 | 4.720 | 4.740 | 4.360 | 4.390 | 146,279,534 | 665,937,578 |
| 2024/12/23 | 4.970 | 4.990 | 4.620 | 4.730 | 179,627,694 | 867,152,692 |
| 2024/12/16 | 5.340 | 5.490 | 4.840 | 4.980 | 330,938,894 | 1,708,472,040 |
| 2024/12/09 | 5.210 | 5.340 | 4.990 | 5.270 | 413,320,314 | 2,150,298,933 |
| 2024/12/02 | 4.890 | 5.200 | 4.830 | 5.080 | 336,976,494 | 1,684,882,470 |
| 2024/11/25 | 4.990 | 5.050 | 4.650 | 4.920 | 226,055,508 | 1,108,237,127 |
| 2024/11/18 | 4.780 | 5.230 | 4.700 | 4.890 | 324,875,498 | 1,591,889,940 |
| 2024/11/11 | 5.050 | 5.210 | 4.740 | 4.760 | 357,546,496 | 1,766,279,690 |
| 2024/11/04 | 4.660 | 5.240 | 4.570 | 5.050 | 573,817,893 | 2,800,231,317 |
| 2024/10/28 | 4.120 | 4.940 | 4.100 | 4.690 | 643,768,843 | 2,872,818,461 |
| 2024/10/21 | 3.940 | 4.130 | 3.880 | 4.110 | 208,302,919 | 836,336,219 |
| 2024/10/14 | 3.950 | 4.030 | 3.820 | 3.940 | 209,127,460 | 822,916,555 |
| 2024/10/07 | 4.050 | 4.760 | 3.880 | 3.930 | 481,405,842 | 2,000,241,273 |
| 2024/09/30 | 4.050 | 4.330 | 4.050 | 4.330 | 145,694,394 | 610,459,510 |
| 2024/09/23 | 3.360 | 4.020 | 3.340 | 3.940 | 275,135,537 | 1,008,371,743 |
| 2024/09/18 | 3.330 | 3.420 | 3.220 | 3.350 | 73,516,357 | 244,809,468 |
| 2024/09/09 | 3.450 | 3.560 | 3.320 | 3.320 | 120,245,991 | 410,339,444 |
| 2024/09/02 | 3.460 | 3.500 | 3.340 | 3.460 | 148,737,436 | 511,656,779 |
| 2024/08/26 | 3.340 | 3.520 | 3.250 | 3.470 | 158,648,484 | 538,611,603 |
| 2024/08/19 | 3.580 | 3.630 | 3.300 | 3.330 | 97,471,583 | 337,251,677 |
| 2024/08/12 | 3.660 | 3.710 | 3.580 | 3.600 | 95,257,618 | 346,499,585 |
| 2024/08/05 | 3.690 | 3.770 | 3.660 | 3.680 | 115,503,868 | 427,364,311 |
| 2024/07/29 | 3.450 | 3.770 | 3.430 | 3.700 | 133,957,359 | 480,572,025 |
| 2024/07/22 | 3.560 | 3.590 | 3.370 | 3.460 | 120,671,441 | 421,746,686 |
| 2024/07/15 | 3.600 | 3.620 | 3.450 | 3.560 | 151,596,651 | 539,305,085 |
| 2024/07/08 | 3.730 | 3.760 | 3.520 | 3.620 | 192,428,258 | 703,806,353 |