日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.520 | 5.780 | 5.040 | 5.220 | 733,790,473 | 3,955,130,649 |
| 2026/03/23 | 5.230 | 5.760 | 5.130 | 5.600 | 843,453,713 | 4,579,953,661 |
| 2026/03/16 | 5.180 | 5.540 | 5.150 | 5.370 | 629,443,105 | 3,342,342,887 |
| 2026/03/09 | 5.030 | 5.300 | 4.960 | 5.160 | 337,026,095 | 1,723,045,910 |
| 2026/03/02 | 5.100 | 5.180 | 4.800 | 5.080 | 367,850,079 | 1,853,964,398 |
| 2026/02/24 | 5.150 | 5.340 | 5.130 | 5.230 | 289,956,869 | 1,511,400,179 |
| 2026/02/09 | 5.280 | 5.330 | 5.080 | 5.080 | 283,846,346 | 1,473,872,151 |
| 2026/02/02 | 5.610 | 5.770 | 5.100 | 5.190 | 835,898,285 | 4,528,478,958 |
| 2026/01/26 | 5.850 | 6.410 | 5.670 | 6.060 | 1,437,376,450 | 8,620,665,258 |
| 2026/01/19 | 5.010 | 6.050 | 4.880 | 5.720 | 723,503,269 | 3,917,770,201 |
| 2026/01/12 | 5.190 | 5.350 | 4.950 | 4.990 | 502,156,758 | 2,571,042,600 |
| 2026/01/05 | 4.900 | 5.210 | 4.850 | 5.110 | 404,406,383 | 2,029,109,026 |
| 2025/12/29 | 4.850 | 4.930 | 4.730 | 4.760 | 149,341,657 | 719,453,432 |
| 2025/12/22 | 4.690 | 5.020 | 4.650 | 5.000 | 313,121,235 | 1,515,506,777 |
| 2025/12/15 | 4.550 | 4.740 | 4.470 | 4.720 | 161,327,365 | 745,332,426 |
| 2025/12/08 | 4.860 | 4.880 | 4.560 | 4.570 | 191,337,592 | 902,635,090 |
| 2025/12/01 | 4.800 | 4.900 | 4.680 | 4.800 | 157,437,383 | 754,912,251 |
| 2025/11/24 | 4.800 | 4.920 | 4.710 | 4.810 | 183,599,789 | 883,114,985 |
| 2025/11/17 | 5.270 | 5.370 | 4.760 | 4.760 | 289,270,587 | 1,457,923,758 |
| 2025/11/10 | 5.230 | 5.490 | 5.200 | 5.280 | 411,978,683 | 2,183,487,019 |
| 2025/11/03 | 5.090 | 5.340 | 4.940 | 5.270 | 382,174,678 | 1,972,021,338 |
| 2025/10/27 | 5.190 | 5.340 | 5.020 | 5.090 | 405,101,212 | 2,090,322,253 |
| 2025/10/20 | 4.960 | 5.350 | 4.920 | 5.130 | 447,741,869 | 2,279,006,113 |
| 2025/10/13 | 5.080 | 5.320 | 4.880 | 4.910 | 355,169,869 | 1,792,719,913 |
| 2025/10/09 | 5.360 | 5.500 | 5.330 | 5.340 | 238,007,135 | 1,281,073,404 |
| 2025/09/29 | 5.140 | 5.330 | 5.060 | 5.270 | 187,293,540 | 973,926,408 |
| 2025/09/22 | 5.360 | 5.390 | 5.110 | 5.110 | 625,546,169 | 3,279,425,790 |
| 2025/09/15 | 5.140 | 6.200 | 5.110 | 5.390 | 1,477,348,270 | 8,066,321,554 |
| 2025/09/08 | 4.830 | 5.030 | 4.730 | 4.990 | 499,315,875 | 2,444,151,208 |
| 2025/09/01 | 4.670 | 4.920 | 4.530 | 4.840 | 423,097,538 | 2,005,482,330 |
| 2025/08/25 | 4.800 | 4.920 | 4.580 | 4.670 | 339,647,973 | 1,610,780,511 |
| 2025/08/18 | 4.630 | 4.780 | 4.590 | 4.750 | 241,365,896 | 1,131,402,637 |
| 2025/08/11 | 4.580 | 4.720 | 4.510 | 4.600 | 206,821,434 | 951,895,649 |
| 2025/08/04 | 4.480 | 4.650 | 4.450 | 4.580 | 146,855,662 | 666,724,705 |
| 2025/07/28 | 4.680 | 4.690 | 4.460 | 4.510 | 175,612,540 | 805,183,495 |
| 2025/07/21 | 4.590 | 4.740 | 4.590 | 4.670 | 224,089,794 | 1,041,457,317 |
| 2025/07/14 | 4.700 | 4.890 | 4.580 | 4.610 | 263,353,379 | 1,236,444,114 |
| 2025/07/07 | 4.510 | 4.700 | 4.480 | 4.670 | 166,737,944 | 765,327,162 |
| 2025/06/30 | 4.600 | 4.660 | 4.490 | 4.500 | 147,351,984 | 672,293,427 |
| 2025/06/23 | 4.520 | 4.700 | 4.420 | 4.630 | 222,943,100 | 1,018,292,609 |
| 2025/06/16 | 4.310 | 4.570 | 4.300 | 4.510 | 157,067,725 | 694,632,013 |
| 2025/06/09 | 4.440 | 4.630 | 4.330 | 4.340 | 163,907,047 | 726,927,753 |
| 2025/06/03 | 4.410 | 4.530 | 4.400 | 4.440 | 116,803,382 | 519,191,032 |
| 2025/05/26 | 4.600 | 4.630 | 4.460 | 4.500 | 197,677,641 | 898,939,072 |
| 2025/05/19 | 4.840 | 4.970 | 4.610 | 4.620 | 220,478,474 | 1,049,477,536 |
| 2025/05/12 | 4.870 | 5.160 | 4.800 | 4.860 | 405,325,712 | 1,995,215,817 |
| 2025/05/06 | 4.880 | 5.050 | 4.790 | 4.820 | 286,948,828 | 1,401,745,024 |
| 2025/04/28 | 4.760 | 5.020 | 4.590 | 4.870 | 206,974,487 | 995,547,282 |
| 2025/04/21 | 4.320 | 4.970 | 4.320 | 4.750 | 460,949,537 | 2,115,758,374 |
| 2025/04/14 | 4.690 | 4.880 | 4.430 | 4.570 | 296,451,088 | 1,376,274,176 |
| 2025/04/07 | 4.380 | 4.960 | 3.840 | 4.660 | 425,473,215 | 1,897,610,538 |
| 2025/03/31 | 4.650 | 4.730 | 4.520 | 4.620 | 137,581,244 | 637,001,159 |
| 2025/03/24 | 4.960 | 4.990 | 4.680 | 4.680 | 226,537,181 | 1,093,608,241 |
| 2025/03/17 | 5.310 | 5.470 | 4.930 | 4.950 | 482,058,872 | 2,489,834,073 |
| 2025/03/10 | 4.980 | 6.050 | 4.870 | 5.320 | 1,316,884,592 | 6,986,072,760 |
| 2025/03/03 | 4.650 | 5.170 | 4.540 | 5.010 | 513,622,271 | 2,487,215,847 |
| 2025/02/24 | 4.480 | 4.900 | 4.470 | 4.630 | 413,646,271 | 1,911,045,772 |
| 2025/02/17 | 4.770 | 5.170 | 4.500 | 4.750 | 521,597,724 | 2,502,365,080 |
| 2025/02/10 | 4.450 | 4.950 | 4.400 | 4.720 | 306,892,991 | 1,420,914,548 |
| 2025/02/05 | 4.180 | 4.470 | 4.150 | 4.400 | 130,808,801 | 562,477,844 |
| 2025/01/27 | 4.220 | 4.290 | 4.120 | 4.120 | 26,064,800 | 109,146,350 |
| 2025/01/20 | 4.300 | 4.370 | 4.150 | 4.200 | 142,657,478 | 607,007,568 |
| 2025/01/13 | 4.060 | 4.410 | 3.990 | 4.290 | 170,081,191 | 712,214,987 |
| 2025/01/06 | 4.140 | 4.260 | 4.030 | 4.090 | 155,174,572 | 640,870,982 |
| 2024/12/30 | 4.660 | 4.690 | 4.130 | 4.160 | 161,461,283 | 712,044,258 |
| 2024/12/23 | 4.970 | 4.980 | 4.560 | 4.660 | 200,547,775 | 961,125,211 |
| 2024/12/16 | 5.240 | 5.310 | 4.900 | 4.970 | 219,306,631 | 1,119,560,351 |
| 2024/12/09 | 5.420 | 5.590 | 5.240 | 5.260 | 395,439,906 | 2,126,478,094 |
| 2024/12/02 | 5.120 | 5.590 | 5.110 | 5.390 | 494,767,535 | 2,623,504,854 |
| 2024/11/25 | 5.070 | 5.330 | 4.710 | 5.110 | 433,212,955 | 2,189,891,487 |
| 2024/11/18 | 5.050 | 5.350 | 4.750 | 5.060 | 466,351,494 | 2,356,240,923 |
| 2024/11/11 | 5.640 | 5.780 | 4.890 | 4.920 | 540,948,582 | 2,871,084,598 |
| 2024/11/04 | 5.160 | 5.990 | 5.160 | 5.660 | 922,204,002 | 5,065,205,480 |
| 2024/10/28 | 5.300 | 6.500 | 5.220 | 5.630 | 1,511,325,356 | 8,557,879,828 |
| 2024/10/21 | 3.990 | 4.820 | 3.960 | 4.820 | 677,743,557 | 2,980,377,291 |
| 2024/10/14 | 3.660 | 3.950 | 3.550 | 3.900 | 336,958,845 | 1,268,650,051 |
| 2024/10/07 | 3.860 | 4.320 | 3.620 | 3.660 | 571,077,034 | 2,207,212,736 |
| 2024/09/30 | 3.860 | 3.930 | 3.710 | 3.930 | 153,376,096 | 591,648,290 |
| 2024/09/23 | 3.200 | 3.630 | 3.160 | 3.570 | 556,169,486 | 1,885,414,557 |
| 2024/09/18 | 3.030 | 3.300 | 2.970 | 3.240 | 279,849,062 | 877,326,809 |
| 2024/09/09 | 2.780 | 3.110 | 2.770 | 3.110 | 143,532,655 | 422,344,837 |
| 2024/09/02 | 2.900 | 2.910 | 2.800 | 2.800 | 69,138,350 | 197,217,143 |
| 2024/08/26 | 2.730 | 2.940 | 2.710 | 2.900 | 78,642,800 | 221,772,696 |
| 2024/08/19 | 2.880 | 2.940 | 2.720 | 2.730 | 77,438,319 | 218,182,463 |
| 2024/08/12 | 2.980 | 2.980 | 2.890 | 2.900 | 71,395,396 | 209,723,975 |
| 2024/08/05 | 2.970 | 3.040 | 2.950 | 2.980 | 87,673,840 | 261,706,412 |
| 2024/07/29 | 2.880 | 3.050 | 2.840 | 2.990 | 110,857,390 | 325,920,726 |
| 2024/07/22 | 2.830 | 2.940 | 2.750 | 2.890 | 113,753,544 | 324,481,984 |
| 2024/07/15 | 2.860 | 2.870 | 2.750 | 2.840 | 81,045,777 | 229,359,548 |
| 2024/07/08 | 2.850 | 2.900 | 2.670 | 2.860 | 109,856,036 | 309,794,021 |