日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.480 | 6.570 | 6.160 | 6.160 | 64,359,915 | 408,202,760 |
| 2026/03/23 | 6.020 | 6.700 | 5.850 | 6.570 | 115,975,811 | 728,907,972 |
| 2026/03/16 | 6.560 | 6.890 | 5.950 | 6.130 | 148,676,610 | 948,928,463 |
| 2026/03/09 | 5.730 | 6.840 | 5.730 | 6.690 | 165,190,409 | 1,032,027,080 |
| 2026/03/02 | 5.800 | 5.810 | 5.330 | 5.800 | 91,832,944 | 522,070,286 |
| 2026/02/24 | 5.820 | 5.980 | 5.590 | 5.850 | 84,929,868 | 493,442,533 |
| 2026/02/09 | 5.400 | 6.000 | 5.350 | 5.820 | 135,752,161 | 765,981,568 |
| 2026/02/02 | 4.990 | 5.420 | 4.980 | 5.340 | 79,845,734 | 413,800,516 |
| 2026/01/26 | 5.350 | 5.440 | 5.070 | 5.250 | 66,101,429 | 348,850,291 |
| 2026/01/19 | 4.930 | 5.390 | 4.920 | 5.350 | 58,067,968 | 298,904,865 |
| 2026/01/12 | 4.970 | 5.350 | 4.860 | 4.960 | 62,740,209 | 315,896,952 |
| 2026/01/05 | 4.840 | 5.040 | 4.780 | 4.960 | 63,978,996 | 313,816,975 |
| 2025/12/29 | 4.920 | 4.970 | 4.730 | 4.840 | 31,241,100 | 151,987,951 |
| 2025/12/22 | 5.110 | 5.220 | 4.790 | 4.910 | 63,198,270 | 316,465,337 |
| 2025/12/15 | 4.680 | 5.030 | 4.540 | 4.990 | 52,135,320 | 250,770,889 |
| 2025/12/08 | 5.170 | 5.260 | 4.680 | 4.690 | 52,657,201 | 260,653,144 |
| 2025/12/01 | 5.290 | 5.390 | 4.980 | 5.170 | 41,211,053 | 214,606,558 |
| 2025/11/24 | 5.100 | 5.310 | 5.000 | 5.300 | 49,599,500 | 256,801,411 |
| 2025/11/17 | 5.600 | 5.660 | 5.010 | 5.030 | 61,352,784 | 326,703,574 |
| 2025/11/10 | 5.420 | 5.950 | 5.420 | 5.580 | 109,967,340 | 614,992,348 |
| 2025/11/03 | 5.220 | 5.430 | 5.190 | 5.410 | 41,511,552 | 220,530,120 |
| 2025/10/27 | 5.240 | 5.290 | 5.130 | 5.210 | 32,518,776 | 169,666,713 |
| 2025/10/20 | 5.120 | 5.300 | 5.070 | 5.210 | 31,020,165 | 160,529,353 |
| 2025/10/13 | 4.980 | 5.200 | 4.880 | 5.070 | 32,240,107 | 162,248,338 |
| 2025/10/09 | 5.060 | 5.150 | 5.000 | 5.120 | 14,528,651 | 73,841,868 |
| 2025/09/29 | 4.970 | 5.120 | 4.870 | 5.040 | 12,287,411 | 61,437,055 |
| 2025/09/22 | 5.050 | 5.080 | 4.700 | 4.960 | 39,791,167 | 196,866,798 |
| 2025/09/15 | 5.260 | 5.270 | 5.030 | 5.060 | 34,613,091 | 178,430,484 |
| 2025/09/08 | 5.190 | 5.300 | 5.140 | 5.250 | 32,511,079 | 169,707,832 |
| 2025/09/01 | 5.120 | 5.220 | 5.010 | 5.190 | 43,925,452 | 225,557,196 |
| 2025/08/25 | 5.460 | 5.510 | 5.020 | 5.140 | 64,817,492 | 342,398,401 |
| 2025/08/18 | 5.320 | 5.490 | 5.280 | 5.460 | 46,613,756 | 251,131,610 |
| 2025/08/11 | 5.440 | 5.510 | 5.230 | 5.300 | 49,536,280 | 266,009,823 |
| 2025/08/04 | 5.270 | 5.480 | 5.220 | 5.430 | 60,797,841 | 325,268,449 |
| 2025/07/28 | 5.560 | 5.560 | 5.290 | 5.370 | 89,792,232 | 488,918,703 |
| 2025/07/21 | 5.580 | 6.420 | 5.550 | 5.560 | 295,958,050 | 1,709,897,633 |
| 2025/07/14 | 5.480 | 5.500 | 5.200 | 5.310 | 41,407,000 | 222,459,107 |
| 2025/07/07 | 5.360 | 5.550 | 5.320 | 5.450 | 33,822,187 | 183,316,253 |
| 2025/06/30 | 5.370 | 5.510 | 5.310 | 5.360 | 40,730,704 | 219,436,667 |
| 2025/06/23 | 4.920 | 5.390 | 4.920 | 5.340 | 46,389,259 | 238,556,764 |
| 2025/06/16 | 5.250 | 5.420 | 4.970 | 5.020 | 38,332,593 | 197,987,842 |
| 2025/06/09 | 5.340 | 5.370 | 5.170 | 5.310 | 38,297,743 | 202,882,293 |
| 2025/06/03 | 5.020 | 5.600 | 5.020 | 5.280 | 61,343,300 | 320,825,459 |
| 2025/05/26 | 4.980 | 5.390 | 4.960 | 5.070 | 54,262,600 | 276,739,260 |
| 2025/05/19 | 5.030 | 5.280 | 4.970 | 4.980 | 33,667,864 | 170,527,731 |
| 2025/05/12 | 5.000 | 5.060 | 4.900 | 5.020 | 26,545,048 | 132,592,514 |
| 2025/05/06 | 4.770 | 5.080 | 4.770 | 4.980 | 24,276,400 | 118,954,360 |
| 2025/04/28 | 4.670 | 4.760 | 4.500 | 4.690 | 18,291,614 | 85,147,463 |
| 2025/04/21 | 4.600 | 4.770 | 4.590 | 4.690 | 17,972,800 | 83,798,180 |
| 2025/04/14 | 4.610 | 4.700 | 4.510 | 4.630 | 23,661,013 | 109,136,422 |
| 2025/04/07 | 4.680 | 4.740 | 4.000 | 4.570 | 45,757,380 | 205,793,816 |
| 2025/03/31 | 5.170 | 5.200 | 4.960 | 5.110 | 24,715,561 | 126,296,516 |
| 2025/03/24 | 5.240 | 5.570 | 5.020 | 5.180 | 54,596,005 | 286,765,516 |
| 2025/03/17 | 5.280 | 5.420 | 5.230 | 5.270 | 34,867,320 | 184,796,796 |
| 2025/03/10 | 5.200 | 5.290 | 5.110 | 5.290 | 32,550,515 | 169,995,064 |
| 2025/03/03 | 5.150 | 5.360 | 5.000 | 5.180 | 51,754,069 | 267,697,921 |
| 2025/02/24 | 5.010 | 5.140 | 4.990 | 5.040 | 25,668,206 | 129,496,099 |
| 2025/02/17 | 4.990 | 5.100 | 4.950 | 5.010 | 28,272,575 | 141,716,282 |
| 2025/02/10 | 4.970 | 5.080 | 4.950 | 4.970 | 27,066,813 | 135,131,063 |
| 2025/02/05 | 4.910 | 5.020 | 4.800 | 4.960 | 19,428,749 | 95,638,016 |
| 2025/01/27 | 4.900 | 4.940 | 4.820 | 4.860 | 7,570,100 | 36,942,088 |
| 2025/01/20 | 5.060 | 5.500 | 4.770 | 4.810 | 69,566,841 | 350,269,044 |
| 2025/01/13 | 5.140 | 5.620 | 4.800 | 5.140 | 129,912,887 | 672,299,190 |
| 2025/01/06 | 4.670 | 5.050 | 4.500 | 4.900 | 25,772,500 | 123,192,550 |
| 2024/12/30 | 5.080 | 5.120 | 4.690 | 4.700 | 21,947,606 | 107,488,400 |
| 2024/12/23 | 5.440 | 5.820 | 4.920 | 5.110 | 65,726,301 | 349,828,237 |
| 2024/12/16 | 5.760 | 5.800 | 5.230 | 5.420 | 29,457,438 | 163,562,424 |
| 2024/12/09 | 5.650 | 5.890 | 5.620 | 5.760 | 42,123,709 | 241,368,852 |
| 2024/12/02 | 5.680 | 5.780 | 5.560 | 5.650 | 47,742,882 | 270,582,783 |
| 2024/11/25 | 5.410 | 6.050 | 5.330 | 5.600 | 88,064,237 | 492,939,566 |
| 2024/11/18 | 5.070 | 5.710 | 5.010 | 5.450 | 52,359,293 | 278,027,845 |
| 2024/11/11 | 5.220 | 5.350 | 5.050 | 5.070 | 31,038,035 | 160,544,236 |
| 2024/11/04 | 5.000 | 5.350 | 4.950 | 5.230 | 37,742,758 | 193,714,705 |
| 2024/10/28 | 5.120 | 5.250 | 4.970 | 5.010 | 30,186,832 | 153,575,507 |
| 2024/10/21 | 4.890 | 5.110 | 4.810 | 5.100 | 25,636,814 | 127,607,241 |
| 2024/10/14 | 4.900 | 5.040 | 4.800 | 4.890 | 19,645,278 | 96,409,201 |
| 2024/10/08 | 5.650 | 5.680 | 4.850 | 4.890 | 39,743,607 | 209,349,449 |
| 2024/09/30 | 4.880 | 5.170 | 4.830 | 5.170 | 13,674,694 | 68,544,403 |
| 2024/09/23 | 4.180 | 4.750 | 4.140 | 4.700 | 18,807,104 | 83,550,559 |
| 2024/09/18 | 4.100 | 4.220 | 3.950 | 4.180 | 7,013,415 | 28,842,669 |
| 2024/09/09 | 4.180 | 4.230 | 4.070 | 4.080 | 9,125,997 | 37,781,627 |
| 2024/09/02 | 4.290 | 4.340 | 4.190 | 4.200 | 11,377,955 | 48,413,198 |
| 2024/08/26 | 4.050 | 4.360 | 4.040 | 4.300 | 13,640,450 | 57,119,384 |
| 2024/08/19 | 4.390 | 4.420 | 4.050 | 4.090 | 13,848,633 | 58,683,582 |
| 2024/08/12 | 4.450 | 4.570 | 4.200 | 4.390 | 33,148,049 | 145,934,285 |
| 2024/08/05 | 4.770 | 4.980 | 4.730 | 4.940 | 11,825,348 | 57,412,064 |
| 2024/07/29 | 4.750 | 4.920 | 4.700 | 4.820 | 9,358,804 | 44,898,862 |
| 2024/07/22 | 4.810 | 4.860 | 4.610 | 4.750 | 8,379,758 | 39,866,698 |
| 2024/07/15 | 4.960 | 4.970 | 4.700 | 4.840 | 8,894,461 | 43,293,788 |
| 2024/07/08 | 5.110 | 5.170 | 4.850 | 4.980 | 14,451,722 | 72,656,032 |