日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.760 | 4.870 | 4.580 | 4.580 | 118,738,960 | 557,776,264 |
| 2026/03/23 | 4.930 | 4.940 | 4.570 | 4.830 | 151,127,951 | 728,058,903 |
| 2026/03/16 | 5.310 | 5.390 | 4.980 | 4.980 | 183,158,986 | 946,016,162 |
| 2026/03/09 | 5.520 | 5.530 | 5.360 | 5.410 | 218,512,032 | 1,191,983,134 |
| 2026/03/02 | 5.800 | 5.900 | 5.480 | 5.590 | 252,810,369 | 1,439,123,025 |
| 2026/02/24 | 5.520 | 5.930 | 5.480 | 5.870 | 240,857,306 | 1,372,886,644 |
| 2026/02/09 | 5.550 | 5.670 | 5.460 | 5.460 | 186,944,375 | 1,034,737,115 |
| 2026/02/02 | 5.680 | 5.740 | 5.400 | 5.510 | 312,463,516 | 1,744,327,578 |
| 2026/01/26 | 6.200 | 6.490 | 5.650 | 5.760 | 414,301,553 | 2,496,166,856 |
| 2026/01/19 | 5.640 | 6.360 | 5.520 | 6.250 | 400,529,934 | 2,380,149,132 |
| 2026/01/12 | 5.800 | 6.130 | 5.630 | 5.640 | 386,866,550 | 2,243,825,990 |
| 2026/01/05 | 5.750 | 5.850 | 5.650 | 5.770 | 192,872,424 | 1,109,980,800 |
| 2025/12/29 | 5.770 | 5.810 | 5.630 | 5.750 | 98,824,794 | 567,254,317 |
| 2025/12/22 | 5.660 | 5.840 | 5.600 | 5.770 | 126,237,880 | 721,765,078 |
| 2025/12/15 | 5.680 | 5.820 | 5.510 | 5.660 | 117,083,674 | 663,571,722 |
| 2025/12/08 | 5.970 | 6.010 | 5.640 | 5.660 | 162,580,617 | 946,219,190 |
| 2025/12/01 | 5.990 | 6.150 | 5.780 | 5.960 | 205,886,271 | 1,229,141,037 |
| 2025/11/24 | 5.430 | 6.170 | 5.420 | 6.010 | 292,155,835 | 1,682,087,220 |
| 2025/11/17 | 5.750 | 5.780 | 5.390 | 5.400 | 158,119,012 | 882,304,086 |
| 2025/11/10 | 5.850 | 5.890 | 5.740 | 5.750 | 157,683,140 | 915,744,835 |
| 2025/11/03 | 5.800 | 5.940 | 5.710 | 5.870 | 187,987,255 | 1,095,965,696 |
| 2025/10/27 | 5.600 | 5.830 | 5.530 | 5.780 | 219,013,824 | 1,245,093,589 |
| 2025/10/20 | 5.540 | 5.670 | 5.470 | 5.590 | 122,985,564 | 684,722,127 |
| 2025/10/13 | 5.600 | 5.770 | 5.490 | 5.530 | 169,889,000 | 950,953,677 |
| 2025/10/09 | 5.630 | 5.800 | 5.600 | 5.750 | 82,836,168 | 471,751,976 |
| 2025/09/29 | 5.550 | 5.660 | 5.470 | 5.620 | 56,412,020 | 314,497,011 |
| 2025/09/22 | 5.840 | 5.870 | 5.530 | 5.550 | 182,792,190 | 1,041,458,502 |
| 2025/09/15 | 5.980 | 6.320 | 5.800 | 5.830 | 322,877,490 | 1,931,614,583 |
| 2025/09/08 | 5.920 | 6.080 | 5.800 | 6.000 | 227,474,436 | 1,353,472,894 |
| 2025/09/01 | 6.320 | 6.370 | 5.720 | 5.910 | 272,547,771 | 1,657,090,447 |
| 2025/08/25 | 6.450 | 6.770 | 6.130 | 6.330 | 454,298,122 | 2,916,593,943 |
| 2025/08/18 | 6.740 | 6.830 | 6.380 | 6.470 | 319,095,722 | 2,107,627,243 |
| 2025/08/11 | 6.950 | 7.120 | 6.460 | 6.640 | 552,680,628 | 3,754,083,165 |
| 2025/08/04 | 6.450 | 7.240 | 6.330 | 7.010 | 622,300,108 | 4,205,192,979 |
| 2025/07/28 | 6.140 | 6.470 | 5.920 | 6.390 | 319,141,343 | 1,988,250,566 |
| 2025/07/21 | 6.080 | 6.370 | 6.070 | 6.150 | 278,753,998 | 1,719,215,282 |
| 2025/07/14 | 5.950 | 6.100 | 5.880 | 6.030 | 242,221,573 | 1,450,907,222 |
| 2025/07/07 | 5.900 | 6.010 | 5.820 | 5.950 | 177,708,741 | 1,052,035,746 |
| 2025/06/30 | 5.600 | 6.100 | 5.590 | 5.910 | 320,095,092 | 1,856,551,533 |
| 2025/06/23 | 5.400 | 5.690 | 5.370 | 5.610 | 157,959,956 | 871,544,057 |
| 2025/06/16 | 5.650 | 5.710 | 5.370 | 5.420 | 122,502,981 | 678,360,257 |
| 2025/06/09 | 5.770 | 5.990 | 5.650 | 5.680 | 176,490,272 | 1,018,790,095 |
| 2025/06/03 | 5.770 | 5.910 | 5.720 | 5.770 | 123,254,003 | 713,948,812 |
| 2025/05/26 | 5.970 | 6.010 | 5.730 | 5.850 | 146,747,109 | 864,340,472 |
| 2025/05/19 | 5.860 | 6.370 | 5.820 | 5.970 | 320,854,556 | 1,926,731,608 |
| 2025/05/12 | 6.050 | 6.130 | 5.800 | 5.860 | 176,681,072 | 1,053,019,189 |
| 2025/05/06 | 5.870 | 6.220 | 5.720 | 6.040 | 199,534,378 | 1,189,723,728 |
| 2025/04/28 | 6.120 | 6.150 | 5.770 | 5.870 | 163,908,075 | 979,760,518 |
| 2025/04/21 | 5.780 | 6.190 | 5.670 | 6.120 | 247,826,234 | 1,472,087,829 |
| 2025/04/14 | 5.400 | 5.900 | 5.350 | 5.840 | 286,682,755 | 1,611,873,789 |
| 2025/04/07 | 5.550 | 5.750 | 4.510 | 5.200 | 297,065,248 | 1,560,335,215 |
| 2025/03/31 | 5.800 | 6.030 | 5.640 | 5.980 | 162,856,910 | 954,748,634 |
| 2025/03/24 | 6.300 | 6.320 | 5.800 | 5.810 | 217,960,125 | 1,320,293,457 |
| 2025/03/17 | 6.450 | 6.490 | 6.190 | 6.330 | 240,813,339 | 1,532,776,902 |
| 2025/03/10 | 6.200 | 6.670 | 6.080 | 6.470 | 422,549,197 | 2,685,300,146 |
| 2025/03/03 | 5.870 | 6.360 | 5.680 | 6.200 | 341,266,712 | 2,056,985,106 |
| 2025/02/24 | 5.900 | 6.310 | 5.750 | 5.840 | 386,475,106 | 2,299,526,880 |
| 2025/02/17 | 5.980 | 6.150 | 5.780 | 5.950 | 243,073,978 | 1,449,936,278 |
| 2025/02/10 | 5.710 | 6.400 | 5.700 | 5.950 | 383,801,474 | 2,279,780,755 |
| 2025/02/05 | 5.350 | 5.810 | 5.310 | 5.750 | 197,093,373 | 1,094,853,687 |
| 2025/01/27 | 5.410 | 5.460 | 5.310 | 5.310 | 38,102,945 | 204,708,072 |
| 2025/01/20 | 5.690 | 5.920 | 5.270 | 5.410 | 290,956,540 | 1,621,355,319 |
| 2025/01/13 | 5.360 | 5.750 | 5.110 | 5.640 | 242,600,170 | 1,325,809,929 |
| 2025/01/06 | 5.920 | 6.170 | 5.360 | 5.440 | 398,859,132 | 2,282,471,382 |
| 2024/12/30 | 6.690 | 7.000 | 5.880 | 5.900 | 384,592,899 | 2,448,895,284 |
| 2024/12/23 | 7.090 | 7.640 | 6.710 | 6.710 | 417,703,865 | 2,939,590,949 |
| 2024/12/16 | 7.530 | 7.670 | 6.760 | 7.110 | 454,292,529 | 3,301,570,954 |
| 2024/12/09 | 7.250 | 8.100 | 7.110 | 7.760 | 499,050,152 | 3,770,323,898 |
| 2024/12/02 | 6.740 | 7.540 | 6.410 | 7.250 | 504,883,116 | 3,526,608,565 |
| 2024/11/25 | 6.350 | 6.890 | 6.080 | 6.730 | 391,087,020 | 2,546,954,217 |
| 2024/11/18 | 7.750 | 7.850 | 6.320 | 6.350 | 632,811,265 | 4,472,393,615 |
| 2024/11/11 | 7.660 | 8.440 | 7.380 | 7.800 | 551,396,572 | 4,311,921,193 |
| 2024/11/04 | 6.320 | 8.110 | 6.260 | 7.750 | 909,358,314 | 6,465,537,612 |
| 2024/10/28 | 5.800 | 6.580 | 5.770 | 6.280 | 756,757,076 | 4,621,893,841 |
| 2024/10/21 | 6.580 | 6.770 | 5.790 | 5.860 | 674,587,588 | 4,216,172,425 |
| 2024/10/14 | 5.980 | 6.640 | 5.760 | 6.630 | 691,090,131 | 4,321,041,044 |
| 2024/10/07 | 5.700 | 6.580 | 5.550 | 6.050 | 944,864,459 | 5,640,840,820 |
| 2024/09/30 | 5.700 | 5.980 | 5.560 | 5.980 | 193,907,929 | 1,125,635,527 |
| 2024/09/23 | 4.580 | 5.550 | 4.510 | 5.440 | 569,891,606 | 2,860,855,862 |
| 2024/09/18 | 4.700 | 4.700 | 4.450 | 4.610 | 132,987,568 | 613,737,626 |
| 2024/09/09 | 4.940 | 5.090 | 4.680 | 4.710 | 239,729,475 | 1,163,886,601 |
| 2024/09/02 | 4.570 | 5.080 | 4.540 | 4.940 | 376,325,516 | 1,799,776,780 |
| 2024/08/26 | 4.470 | 4.750 | 4.340 | 4.610 | 274,824,754 | 1,248,391,445 |
| 2024/08/19 | 4.940 | 5.180 | 4.430 | 4.470 | 421,445,276 | 2,003,972,287 |
| 2024/08/12 | 4.400 | 5.340 | 4.260 | 5.040 | 663,124,618 | 3,156,473,181 |
| 2024/08/05 | 4.380 | 4.500 | 4.150 | 4.400 | 203,461,446 | 886,583,250 |
| 2024/07/29 | 3.970 | 4.630 | 3.950 | 4.390 | 367,316,381 | 1,555,584,873 |
| 2024/07/22 | 4.040 | 4.080 | 3.800 | 3.910 | 137,628,077 | 544,663,114 |
| 2024/07/15 | 4.350 | 4.400 | 3.900 | 4.040 | 283,470,358 | 1,182,780,068 |
| 2024/07/08 | 4.240 | 4.800 | 4.240 | 4.340 | 441,105,138 | 1,943,068,132 |