日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.540 | 5.890 | 5.000 | 5.100 | 140,228,803 | 754,781,532 |
| 2026/03/23 | 5.000 | 5.660 | 4.730 | 5.550 | 235,297,382 | 1,231,781,794 |
| 2026/03/16 | 5.600 | 5.920 | 5.240 | 5.260 | 110,487,128 | 608,231,639 |
| 2026/03/09 | 5.670 | 5.860 | 5.550 | 5.600 | 95,237,039 | 539,994,011 |
| 2026/03/02 | 5.740 | 5.820 | 5.260 | 5.750 | 95,263,479 | 537,524,180 |
| 2026/02/24 | 5.660 | 5.880 | 5.630 | 5.860 | 61,616,028 | 354,754,281 |
| 2026/02/09 | 5.660 | 5.840 | 5.550 | 5.600 | 96,535,828 | 546,634,126 |
| 2026/02/02 | 5.350 | 5.750 | 5.310 | 5.660 | 138,731,141 | 765,449,070 |
| 2026/01/26 | 5.480 | 5.500 | 5.160 | 5.300 | 87,811,211 | 470,668,090 |
| 2026/01/19 | 5.220 | 5.640 | 5.180 | 5.490 | 155,025,229 | 834,423,295 |
| 2026/01/12 | 6.160 | 6.280 | 5.100 | 5.250 | 292,736,422 | 1,667,865,764 |
| 2026/01/05 | 4.730 | 5.710 | 4.690 | 5.710 | 122,731,434 | 639,430,771 |
| 2025/12/29 | 4.750 | 4.830 | 4.600 | 4.730 | 33,971,962 | 160,602,450 |
| 2025/12/22 | 4.940 | 4.990 | 4.630 | 4.760 | 65,045,120 | 314,167,929 |
| 2025/12/15 | 4.550 | 4.970 | 4.440 | 4.940 | 74,936,741 | 354,076,101 |
| 2025/12/08 | 5.150 | 5.280 | 4.540 | 4.570 | 81,390,034 | 397,590,316 |
| 2025/12/01 | 5.350 | 5.390 | 4.980 | 5.150 | 51,646,238 | 269,464,246 |
| 2025/11/24 | 5.040 | 5.410 | 5.000 | 5.340 | 74,128,554 | 385,283,159 |
| 2025/11/17 | 5.640 | 5.720 | 5.000 | 5.010 | 90,706,792 | 484,601,036 |
| 2025/11/10 | 5.700 | 5.790 | 5.470 | 5.610 | 86,485,777 | 487,995,996 |
| 2025/11/03 | 5.360 | 6.030 | 5.320 | 5.660 | 124,936,112 | 698,705,206 |
| 2025/10/27 | 5.480 | 5.540 | 5.180 | 5.320 | 84,747,360 | 455,940,796 |
| 2025/10/20 | 5.240 | 5.600 | 5.210 | 5.440 | 78,275,181 | 420,533,409 |
| 2025/10/13 | 5.150 | 5.380 | 5.080 | 5.180 | 68,611,300 | 356,607,231 |
| 2025/10/09 | 5.270 | 5.450 | 5.230 | 5.390 | 28,928,900 | 154,335,681 |
| 2025/09/29 | 5.280 | 5.420 | 5.160 | 5.280 | 32,224,500 | 170,306,482 |
| 2025/09/22 | 5.340 | 5.600 | 4.960 | 5.270 | 135,212,970 | 715,614,643 |
| 2025/09/15 | 5.640 | 5.680 | 5.130 | 5.290 | 134,703,533 | 732,113,701 |
| 2025/09/08 | 5.680 | 5.900 | 5.600 | 5.640 | 93,696,118 | 534,536,353 |
| 2025/09/01 | 5.930 | 6.300 | 5.640 | 5.700 | 131,002,305 | 771,931,082 |
| 2025/08/25 | 6.350 | 6.770 | 5.710 | 5.830 | 147,871,982 | 911,630,769 |
| 2025/08/18 | 6.240 | 6.350 | 6.030 | 6.350 | 83,943,404 | 524,016,699 |
| 2025/08/11 | 5.370 | 6.200 | 5.330 | 6.200 | 99,341,917 | 573,699,570 |
| 2025/08/04 | 5.280 | 5.450 | 5.230 | 5.390 | 50,175,104 | 267,809,617 |
| 2025/07/28 | 5.190 | 5.360 | 5.080 | 5.280 | 50,751,927 | 265,305,698 |
| 2025/07/21 | 5.010 | 5.260 | 4.970 | 5.200 | 39,951,022 | 204,149,722 |
| 2025/07/14 | 5.310 | 5.400 | 4.950 | 5.020 | 44,269,286 | 228,872,208 |
| 2025/07/07 | 5.150 | 5.580 | 5.120 | 5.330 | 53,122,878 | 281,285,639 |
| 2025/06/30 | 4.990 | 5.450 | 4.890 | 5.170 | 76,015,263 | 389,578,222 |
| 2025/06/23 | 4.680 | 5.080 | 4.630 | 4.990 | 70,136,415 | 339,810,930 |
| 2025/06/16 | 4.730 | 5.170 | 4.700 | 4.730 | 94,200,050 | 455,221,741 |
| 2025/06/09 | 4.450 | 5.000 | 4.410 | 4.810 | 118,150,426 | 551,467,113 |
| 2025/06/03 | 3.910 | 4.440 | 3.910 | 4.440 | 69,646,780 | 290,775,306 |
| 2025/05/26 | 3.850 | 3.950 | 3.830 | 3.930 | 34,591,355 | 134,560,370 |
| 2025/05/19 | 3.860 | 4.040 | 3.850 | 3.870 | 57,338,901 | 223,908,408 |
| 2025/05/12 | 3.700 | 3.910 | 3.690 | 3.810 | 66,068,300 | 249,573,003 |
| 2025/05/06 | 3.660 | 3.800 | 3.660 | 3.670 | 37,845,863 | 139,935,078 |
| 2025/04/28 | 3.580 | 3.720 | 3.580 | 3.660 | 32,449,580 | 117,954,223 |
| 2025/04/21 | 3.460 | 3.650 | 3.430 | 3.590 | 38,891,357 | 137,383,718 |
| 2025/04/14 | 3.280 | 3.490 | 3.280 | 3.470 | 33,126,601 | 111,967,911 |
| 2025/04/07 | 3.420 | 3.430 | 3.090 | 3.270 | 44,685,800 | 147,574,854 |
| 2025/03/31 | 3.440 | 3.620 | 3.400 | 3.600 | 19,862,242 | 69,815,780 |
| 2025/03/24 | 3.600 | 3.610 | 3.440 | 3.470 | 37,628,838 | 132,829,798 |
| 2025/03/17 | 3.700 | 3.820 | 3.580 | 3.610 | 38,732,922 | 142,440,320 |
| 2025/03/10 | 3.500 | 3.720 | 3.470 | 3.700 | 39,707,871 | 142,849,065 |
| 2025/03/03 | 3.500 | 3.560 | 3.450 | 3.490 | 31,822,588 | 111,379,058 |
| 2025/02/24 | 3.580 | 3.740 | 3.490 | 3.510 | 48,615,032 | 174,041,814 |
| 2025/02/17 | 3.460 | 3.650 | 3.440 | 3.570 | 58,183,270 | 205,386,943 |
| 2025/02/10 | 3.480 | 3.550 | 3.420 | 3.460 | 52,429,174 | 182,322,452 |
| 2025/02/05 | 3.420 | 3.520 | 3.420 | 3.500 | 28,774,536 | 99,703,767 |
| 2025/01/27 | 3.490 | 3.490 | 3.360 | 3.420 | 11,936,781 | 41,062,526 |
| 2025/01/20 | 3.260 | 3.460 | 3.250 | 3.320 | 48,168,791 | 160,040,808 |
| 2025/01/13 | 2.980 | 3.280 | 2.930 | 3.250 | 37,840,900 | 117,685,199 |
| 2025/01/06 | 3.090 | 3.110 | 2.950 | 3.010 | 42,947,324 | 130,559,864 |
| 2024/12/30 | 3.300 | 3.370 | 3.050 | 3.100 | 37,461,412 | 120,063,825 |
| 2024/12/23 | 3.610 | 3.620 | 3.110 | 3.340 | 86,803,238 | 296,867,073 |
| 2024/12/16 | 3.660 | 3.750 | 3.440 | 3.610 | 57,870,668 | 209,202,464 |
| 2024/12/09 | 3.450 | 3.820 | 3.420 | 3.620 | 90,163,187 | 322,558,801 |
| 2024/12/02 | 3.310 | 3.440 | 3.240 | 3.410 | 58,689,612 | 196,610,200 |
| 2024/11/25 | 3.300 | 3.440 | 3.210 | 3.330 | 63,390,402 | 210,456,134 |
| 2024/11/18 | 3.250 | 3.460 | 3.040 | 3.270 | 81,728,552 | 266,026,436 |
| 2024/11/11 | 3.320 | 3.530 | 3.250 | 3.250 | 104,555,346 | 348,953,467 |
| 2024/11/04 | 3.110 | 3.450 | 3.070 | 3.310 | 108,882,484 | 352,234,835 |
| 2024/10/28 | 3.050 | 3.430 | 3.000 | 3.150 | 130,901,586 | 413,321,757 |
| 2024/10/21 | 2.660 | 3.060 | 2.630 | 3.010 | 147,999,596 | 420,318,852 |
| 2024/10/14 | 2.730 | 2.760 | 2.640 | 2.680 | 77,238,147 | 208,736,092 |
| 2024/10/08 | 3.050 | 3.050 | 2.660 | 2.720 | 130,528,568 | 374,616,990 |
| 2024/09/30 | 2.760 | 2.900 | 2.730 | 2.900 | 44,496,830 | 125,592,302 |
| 2024/09/23 | 2.660 | 2.810 | 2.610 | 2.760 | 96,464,954 | 261,420,025 |
| 2024/09/18 | 2.650 | 2.720 | 2.640 | 2.670 | 27,841,955 | 74,338,019 |
| 2024/09/09 | 2.670 | 2.710 | 2.590 | 2.660 | 48,929,890 | 130,031,182 |
| 2024/09/02 | 2.670 | 2.840 | 2.630 | 2.690 | 80,101,289 | 216,874,239 |
| 2024/08/26 | 2.650 | 2.760 | 2.590 | 2.690 | 89,327,158 | 238,726,829 |
| 2024/08/19 | 2.710 | 2.750 | 2.540 | 2.670 | 78,929,928 | 210,545,582 |
| 2024/08/12 | 2.750 | 2.820 | 2.590 | 2.680 | 138,958,157 | 376,576,605 |
| 2024/08/05 | 3.150 | 3.150 | 2.700 | 2.870 | 70,560,627 | 209,388,660 |
| 2024/07/29 | 3.070 | 3.560 | 3.030 | 3.320 | 82,087,765 | 266,374,797 |
| 2024/07/22 | 3.060 | 3.190 | 2.930 | 3.060 | 47,443,520 | 145,177,171 |
| 2024/07/15 | 3.170 | 3.180 | 2.900 | 3.010 | 32,708,704 | 100,252,177 |
| 2024/07/08 | 3.090 | 3.190 | 2.860 | 3.110 | 51,321,434 | 157,171,891 |