日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.100 | 5.360 | 4.940 | 4.970 | 65,788,547 | 335,028,175 |
| 2026/03/23 | 4.980 | 5.220 | 4.760 | 5.150 | 77,829,948 | 391,290,063 |
| 2026/03/16 | 5.550 | 5.620 | 5.110 | 5.110 | 60,120,771 | 321,495,822 |
| 2026/03/09 | 5.580 | 5.740 | 5.500 | 5.560 | 60,510,590 | 338,556,751 |
| 2026/03/02 | 5.690 | 5.760 | 5.350 | 5.640 | 85,991,433 | 482,411,939 |
| 2026/02/24 | 5.750 | 5.960 | 5.730 | 5.830 | 75,411,323 | 438,705,371 |
| 2026/02/09 | 5.930 | 6.100 | 5.690 | 5.700 | 112,199,444 | 656,927,744 |
| 2026/02/02 | 5.820 | 6.010 | 5.710 | 5.840 | 117,005,497 | 683,897,129 |
| 2026/01/26 | 6.360 | 6.400 | 5.730 | 5.880 | 245,215,238 | 1,493,973,837 |
| 2026/01/19 | 5.690 | 6.560 | 5.660 | 6.410 | 192,574,142 | 1,170,850,783 |
| 2026/01/12 | 5.830 | 6.130 | 5.700 | 5.720 | 174,699,071 | 1,021,116,069 |
| 2026/01/05 | 5.650 | 5.900 | 5.590 | 5.820 | 147,836,756 | 848,582,979 |
| 2025/12/29 | 6.110 | 6.120 | 5.540 | 5.620 | 92,649,437 | 541,767,582 |
| 2025/12/22 | 5.740 | 6.300 | 5.680 | 6.100 | 215,337,180 | 1,282,332,906 |
| 2025/12/15 | 5.860 | 5.940 | 5.360 | 5.770 | 198,746,787 | 1,139,315,956 |
| 2025/12/08 | 6.570 | 6.950 | 5.860 | 5.890 | 458,587,335 | 2,897,125,488 |
| 2025/12/01 | 6.050 | 6.640 | 5.970 | 6.590 | 548,884,576 | 3,464,833,886 |
| 2025/11/24 | 5.540 | 7.220 | 5.430 | 6.060 | 515,937,393 | 3,127,870,445 |
| 2025/11/17 | 5.700 | 6.270 | 5.400 | 5.430 | 466,356,581 | 2,658,232,511 |
| 2025/11/10 | 5.480 | 5.820 | 5.450 | 5.700 | 151,827,577 | 852,132,275 |
| 2025/11/03 | 5.240 | 5.610 | 5.230 | 5.450 | 157,161,461 | 845,921,563 |
| 2025/10/27 | 5.240 | 5.560 | 5.140 | 5.240 | 143,530,125 | 759,992,011 |
| 2025/10/20 | 5.060 | 5.270 | 5.050 | 5.230 | 57,592,489 | 296,745,299 |
| 2025/10/13 | 4.950 | 5.220 | 4.870 | 5.030 | 56,637,740 | 284,179,860 |
| 2025/10/09 | 4.950 | 5.100 | 4.920 | 5.080 | 22,328,859 | 111,923,405 |
| 2025/09/29 | 4.960 | 5.030 | 4.870 | 4.960 | 16,619,122 | 82,347,749 |
| 2025/09/22 | 5.070 | 5.090 | 4.800 | 4.960 | 47,616,999 | 237,132,655 |
| 2025/09/15 | 5.180 | 5.220 | 5.050 | 5.080 | 52,852,507 | 271,265,492 |
| 2025/09/08 | 5.150 | 5.230 | 5.110 | 5.180 | 52,342,669 | 270,480,742 |
| 2025/09/01 | 5.230 | 5.280 | 5.060 | 5.160 | 66,112,620 | 342,628,653 |
| 2025/08/25 | 5.470 | 5.640 | 5.150 | 5.220 | 130,498,947 | 700,779,345 |
| 2025/08/18 | 5.370 | 5.500 | 5.330 | 5.450 | 92,914,025 | 502,897,160 |
| 2025/08/11 | 5.470 | 5.550 | 5.290 | 5.360 | 91,285,662 | 494,540,073 |
| 2025/08/04 | 5.510 | 5.760 | 5.360 | 5.430 | 168,798,756 | 930,925,139 |
| 2025/07/28 | 6.060 | 6.070 | 5.440 | 5.560 | 273,030,279 | 1,578,797,588 |
| 2025/07/21 | 5.500 | 6.490 | 5.390 | 6.160 | 531,275,696 | 3,126,557,470 |
| 2025/07/14 | 5.110 | 5.680 | 5.060 | 5.280 | 153,711,662 | 811,981,854 |
| 2025/07/07 | 4.890 | 5.260 | 4.860 | 5.120 | 101,192,805 | 509,252,791 |
| 2025/06/30 | 4.980 | 4.990 | 4.870 | 4.880 | 68,622,829 | 338,310,546 |
| 2025/06/23 | 4.520 | 5.060 | 4.470 | 4.950 | 128,183,815 | 608,873,121 |
| 2025/06/16 | 4.970 | 5.040 | 4.500 | 4.550 | 126,561,855 | 603,067,239 |
| 2025/06/09 | 4.850 | 5.170 | 4.750 | 4.940 | 147,622,101 | 727,407,902 |
| 2025/06/03 | 4.630 | 4.850 | 4.620 | 4.820 | 48,010,859 | 227,091,363 |
| 2025/05/26 | 4.620 | 4.770 | 4.620 | 4.670 | 56,063,111 | 261,814,728 |
| 2025/05/19 | 4.780 | 4.880 | 4.650 | 4.660 | 63,366,300 | 300,514,677 |
| 2025/05/12 | 4.840 | 4.950 | 4.740 | 4.790 | 56,467,931 | 272,740,106 |
| 2025/05/06 | 4.660 | 4.910 | 4.660 | 4.790 | 71,172,138 | 338,423,516 |
| 2025/04/28 | 4.530 | 4.760 | 4.410 | 4.650 | 47,884,500 | 219,670,143 |
| 2025/04/21 | 4.530 | 4.710 | 4.500 | 4.560 | 60,516,200 | 276,861,615 |
| 2025/04/14 | 4.500 | 4.620 | 4.350 | 4.550 | 70,863,695 | 319,240,945 |
| 2025/04/07 | 4.670 | 4.770 | 3.830 | 4.430 | 97,580,185 | 431,792,318 |
| 2025/03/31 | 4.950 | 5.020 | 4.770 | 4.970 | 55,751,671 | 274,716,358 |
| 2025/03/24 | 5.240 | 5.290 | 4.960 | 4.990 | 90,217,199 | 461,912,058 |
| 2025/03/17 | 5.450 | 5.590 | 5.280 | 5.290 | 139,536,558 | 753,846,254 |
| 2025/03/10 | 5.610 | 5.720 | 5.250 | 5.440 | 176,770,559 | 973,121,927 |
| 2025/03/03 | 5.230 | 5.950 | 5.170 | 5.670 | 273,544,541 | 1,505,862,698 |
| 2025/02/24 | 6.050 | 6.440 | 5.160 | 5.180 | 378,312,124 | 2,159,216,447 |
| 2025/02/17 | 5.760 | 6.740 | 5.440 | 6.170 | 668,271,964 | 4,028,009,263 |
| 2025/02/10 | 5.460 | 6.100 | 5.230 | 5.670 | 585,818,862 | 3,289,372,910 |
| 2025/02/05 | 5.460 | 6.010 | 4.880 | 5.390 | 510,349,002 | 2,773,746,825 |
| 2025/01/27 | 5.570 | 5.570 | 5.510 | 5.570 | 147,437,531 | 819,015,484 |
| 2025/01/20 | 4.310 | 5.060 | 4.160 | 5.060 | 84,494,348 | 392,687,482 |
| 2025/01/13 | 4.010 | 4.640 | 3.920 | 4.280 | 76,509,750 | 322,297,321 |
| 2025/01/06 | 4.060 | 4.260 | 3.940 | 4.050 | 36,664,216 | 149,498,340 |
| 2024/12/30 | 4.500 | 4.550 | 4.040 | 4.060 | 36,102,976 | 154,791,509 |
| 2024/12/23 | 4.660 | 4.690 | 4.280 | 4.520 | 57,464,560 | 260,745,441 |
| 2024/12/16 | 4.950 | 5.000 | 4.520 | 4.660 | 72,083,851 | 344,741,017 |
| 2024/12/09 | 5.010 | 5.560 | 4.890 | 4.910 | 258,084,356 | 1,314,294,582 |
| 2024/12/02 | 4.380 | 5.050 | 4.360 | 5.050 | 134,818,263 | 634,994,018 |
| 2024/11/25 | 4.430 | 4.490 | 4.130 | 4.360 | 103,808,045 | 451,824,515 |
| 2024/11/18 | 4.290 | 4.750 | 4.210 | 4.390 | 196,885,017 | 868,262,924 |
| 2024/11/11 | 4.330 | 4.460 | 4.240 | 4.250 | 50,653,275 | 218,822,148 |
| 2024/11/04 | 4.100 | 4.480 | 4.080 | 4.330 | 51,519,576 | 218,829,399 |
| 2024/10/28 | 4.170 | 4.350 | 4.070 | 4.110 | 51,365,664 | 214,451,647 |
| 2024/10/21 | 3.910 | 4.230 | 3.870 | 4.160 | 48,690,004 | 196,829,341 |
| 2024/10/14 | 3.890 | 3.980 | 3.800 | 3.910 | 46,073,225 | 179,455,211 |
| 2024/10/07 | 3.990 | 4.480 | 3.800 | 3.870 | 88,783,887 | 358,242,984 |
| 2024/09/30 | 3.990 | 4.100 | 3.800 | 4.080 | 20,896,384 | 83,428,813 |
| 2024/09/23 | 3.300 | 3.800 | 3.270 | 3.740 | 45,196,728 | 159,431,458 |
| 2024/09/18 | 3.300 | 3.360 | 3.220 | 3.300 | 15,495,156 | 51,056,539 |
| 2024/09/09 | 3.370 | 3.460 | 3.310 | 3.310 | 28,530,195 | 95,932,780 |
| 2024/09/02 | 3.530 | 3.560 | 3.360 | 3.370 | 47,564,587 | 164,335,648 |
| 2024/08/26 | 3.470 | 3.940 | 3.430 | 3.560 | 119,257,186 | 429,325,869 |
| 2024/08/19 | 3.580 | 3.650 | 3.280 | 3.330 | 20,223,784 | 69,974,292 |
| 2024/08/12 | 3.650 | 3.730 | 3.560 | 3.600 | 16,819,604 | 61,139,260 |
| 2024/08/05 | 3.590 | 3.690 | 3.520 | 3.650 | 15,325,761 | 55,364,311 |
| 2024/07/29 | 3.520 | 3.680 | 3.460 | 3.610 | 14,617,446 | 52,147,738 |
| 2024/07/22 | 3.470 | 3.570 | 3.390 | 3.500 | 13,468,800 | 46,905,096 |
| 2024/07/15 | 3.690 | 3.690 | 3.400 | 3.470 | 17,801,075 | 63,416,329 |
| 2024/07/08 | 3.720 | 3.750 | 3.510 | 3.640 | 16,337,566 | 59,713,803 |