日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.610 | 5.830 | 5.460 | 5.490 | 104,406,946 | 584,417,880 |
| 2026/03/23 | 5.500 | 5.760 | 5.130 | 5.680 | 146,245,423 | 806,909,121 |
| 2026/03/16 | 5.690 | 5.870 | 5.640 | 5.660 | 135,993,549 | 777,203,132 |
| 2026/03/09 | 5.490 | 5.780 | 5.420 | 5.640 | 98,771,952 | 551,394,422 |
| 2026/03/02 | 5.630 | 5.640 | 5.330 | 5.540 | 89,351,694 | 494,561,626 |
| 2026/02/24 | 5.650 | 5.750 | 5.610 | 5.720 | 64,373,394 | 365,801,811 |
| 2026/02/09 | 5.760 | 6.070 | 5.620 | 5.620 | 158,621,046 | 914,846,882 |
| 2026/02/02 | 5.710 | 5.890 | 5.590 | 5.730 | 141,288,697 | 809,584,233 |
| 2026/01/26 | 5.870 | 5.910 | 5.640 | 5.730 | 125,195,431 | 724,568,556 |
| 2026/01/19 | 5.770 | 6.070 | 5.750 | 5.890 | 152,429,050 | 894,758,523 |
| 2026/01/12 | 5.970 | 6.300 | 5.750 | 5.760 | 264,077,531 | 1,569,940,921 |
| 2026/01/05 | 5.530 | 6.100 | 5.450 | 6.030 | 267,582,137 | 1,545,955,796 |
| 2025/12/29 | 5.770 | 5.870 | 5.450 | 5.530 | 88,459,451 | 500,238,195 |
| 2025/12/22 | 5.900 | 5.990 | 5.690 | 5.750 | 196,094,862 | 1,143,723,282 |
| 2025/12/15 | 5.370 | 6.070 | 5.330 | 6.000 | 328,461,301 | 1,869,765,955 |
| 2025/12/08 | 5.490 | 5.950 | 5.260 | 5.270 | 216,683,791 | 1,190,135,722 |
| 2025/12/01 | 5.520 | 5.610 | 5.340 | 5.490 | 65,331,468 | 358,669,759 |
| 2025/11/24 | 5.210 | 5.550 | 5.190 | 5.520 | 77,597,233 | 416,503,148 |
| 2025/11/17 | 5.750 | 5.810 | 5.180 | 5.180 | 85,087,333 | 466,278,584 |
| 2025/11/10 | 5.680 | 5.850 | 5.600 | 5.750 | 100,530,822 | 575,036,301 |
| 2025/11/03 | 5.450 | 5.700 | 5.420 | 5.660 | 107,679,197 | 598,427,137 |
| 2025/10/27 | 5.490 | 5.690 | 5.330 | 5.400 | 122,591,455 | 671,494,694 |
| 2025/10/20 | 5.500 | 5.630 | 5.410 | 5.460 | 74,285,151 | 408,568,330 |
| 2025/10/13 | 5.360 | 5.670 | 5.280 | 5.450 | 76,549,325 | 416,428,328 |
| 2025/10/09 | 5.440 | 5.530 | 5.350 | 5.490 | 29,102,151 | 158,679,478 |
| 2025/09/29 | 5.460 | 5.490 | 5.300 | 5.440 | 26,671,372 | 144,625,514 |
| 2025/09/22 | 5.520 | 5.530 | 5.270 | 5.470 | 75,783,172 | 412,828,829 |
| 2025/09/15 | 5.690 | 5.730 | 5.450 | 5.510 | 79,945,085 | 447,292,750 |
| 2025/09/08 | 5.690 | 5.820 | 5.660 | 5.690 | 87,465,965 | 499,867,989 |
| 2025/09/01 | 5.850 | 5.920 | 5.540 | 5.720 | 124,089,459 | 714,445,060 |
| 2025/08/25 | 5.930 | 6.270 | 5.740 | 5.860 | 186,123,606 | 1,107,435,455 |
| 2025/08/18 | 5.820 | 6.070 | 5.780 | 5.950 | 100,952,857 | 596,126,620 |
| 2025/08/11 | 5.850 | 6.090 | 5.730 | 5.830 | 130,188,577 | 764,857,889 |
| 2025/08/04 | 5.700 | 5.880 | 5.630 | 5.840 | 81,332,373 | 468,677,799 |
| 2025/07/28 | 5.800 | 5.840 | 5.620 | 5.700 | 82,123,550 | 471,389,177 |
| 2025/07/21 | 5.680 | 5.920 | 5.660 | 5.790 | 129,737,330 | 747,611,364 |
| 2025/07/14 | 5.480 | 5.670 | 5.380 | 5.660 | 113,698,027 | 630,739,804 |
| 2025/07/07 | 5.410 | 5.500 | 5.390 | 5.490 | 52,950,759 | 288,449,259 |
| 2025/06/30 | 5.340 | 5.430 | 5.330 | 5.380 | 55,537,039 | 298,233,899 |
| 2025/06/23 | 5.050 | 5.400 | 5.030 | 5.350 | 62,420,325 | 325,053,842 |
| 2025/06/16 | 5.220 | 5.270 | 5.060 | 5.120 | 52,499,701 | 271,292,204 |
| 2025/06/09 | 5.430 | 5.490 | 5.230 | 5.250 | 76,407,643 | 408,780,890 |
| 2025/06/03 | 5.440 | 5.530 | 5.360 | 5.380 | 88,961,054 | 482,836,120 |
| 2025/05/26 | 5.350 | 5.600 | 5.220 | 5.500 | 126,232,565 | 683,864,920 |
| 2025/05/19 | 5.620 | 5.680 | 5.360 | 5.370 | 128,526,279 | 707,858,481 |
| 2025/05/12 | 5.420 | 6.150 | 5.360 | 5.640 | 397,921,217 | 2,245,270,466 |
| 2025/05/06 | 5.350 | 5.510 | 5.350 | 5.400 | 110,058,042 | 594,588,571 |
| 2025/04/28 | 5.300 | 5.420 | 5.180 | 5.330 | 89,183,400 | 473,340,895 |
| 2025/04/21 | 5.310 | 5.500 | 5.180 | 5.210 | 194,621,537 | 1,031,494,146 |
| 2025/04/14 | 5.150 | 5.920 | 5.140 | 5.370 | 398,564,272 | 2,150,254,247 |
| 2025/04/07 | 4.910 | 5.300 | 4.530 | 5.150 | 179,338,227 | 891,759,333 |
| 2025/03/31 | 4.920 | 5.110 | 4.820 | 5.080 | 41,547,913 | 207,012,476 |
| 2025/03/24 | 5.060 | 5.090 | 4.860 | 4.930 | 63,121,436 | 314,660,358 |
| 2025/03/17 | 5.240 | 5.290 | 5.020 | 5.040 | 71,788,660 | 369,532,127 |
| 2025/03/10 | 4.990 | 5.240 | 4.960 | 5.230 | 75,023,796 | 382,996,478 |
| 2025/03/03 | 5.080 | 5.100 | 4.910 | 5.010 | 67,698,144 | 340,183,173 |
| 2025/02/24 | 5.130 | 5.240 | 5.040 | 5.060 | 94,642,400 | 484,332,482 |
| 2025/02/17 | 5.320 | 5.430 | 5.090 | 5.110 | 108,547,774 | 568,518,966 |
| 2025/02/10 | 4.990 | 5.300 | 4.970 | 5.240 | 110,315,273 | 565,365,774 |
| 2025/02/05 | 4.780 | 4.950 | 4.720 | 4.940 | 55,801,116 | 270,495,909 |
| 2025/01/27 | 4.790 | 4.840 | 4.710 | 4.720 | 18,478,838 | 88,051,663 |
| 2025/01/20 | 4.960 | 5.100 | 4.720 | 4.790 | 108,950,200 | 533,038,853 |
| 2025/01/13 | 4.590 | 5.010 | 4.500 | 4.910 | 122,343,175 | 581,435,939 |
| 2025/01/06 | 5.190 | 5.220 | 4.610 | 4.630 | 197,041,856 | 967,968,117 |
| 2024/12/30 | 6.080 | 6.250 | 5.340 | 5.340 | 195,151,403 | 1,122,608,445 |
| 2024/12/23 | 5.900 | 6.400 | 5.650 | 6.080 | 347,296,393 | 2,086,383,080 |
| 2024/12/16 | 5.920 | 6.600 | 5.540 | 6.010 | 450,064,039 | 2,708,260,354 |
| 2024/12/09 | 5.490 | 6.360 | 5.270 | 5.840 | 360,113,303 | 2,067,050,359 |
| 2024/12/02 | 5.360 | 5.640 | 5.260 | 5.450 | 137,799,143 | 747,904,848 |
| 2024/11/25 | 5.140 | 5.520 | 5.070 | 5.360 | 107,152,260 | 564,960,290 |
| 2024/11/18 | 5.130 | 5.390 | 5.070 | 5.110 | 62,442,437 | 323,139,611 |
| 2024/11/11 | 5.500 | 5.670 | 5.080 | 5.100 | 116,845,317 | 623,661,879 |
| 2024/11/04 | 5.080 | 5.620 | 5.000 | 5.520 | 174,118,651 | 923,699,443 |
| 2024/10/28 | 4.930 | 5.200 | 4.870 | 5.060 | 151,362,722 | 759,084,050 |
| 2024/10/21 | 4.650 | 5.090 | 4.640 | 4.960 | 115,882,255 | 560,290,702 |
| 2024/10/14 | 4.800 | 4.820 | 4.550 | 4.660 | 72,109,686 | 339,456,346 |
| 2024/10/07 | 4.800 | 5.470 | 4.660 | 4.770 | 182,281,297 | 897,735,387 |
| 2024/09/30 | 4.800 | 5.070 | 4.660 | 4.980 | 41,382,100 | 201,841,192 |
| 2024/09/23 | 4.110 | 4.660 | 4.100 | 4.620 | 63,409,277 | 277,257,063 |
| 2024/09/18 | 3.990 | 4.150 | 3.930 | 4.130 | 22,111,337 | 89,550,914 |
| 2024/09/09 | 4.130 | 4.190 | 3.960 | 4.010 | 41,947,689 | 170,831,963 |
| 2024/09/02 | 4.130 | 4.180 | 4.050 | 4.120 | 32,050,443 | 132,047,825 |
| 2024/08/26 | 4.080 | 4.220 | 4.030 | 4.150 | 30,103,700 | 124,027,244 |
| 2024/08/19 | 4.200 | 4.250 | 4.030 | 4.060 | 25,506,300 | 105,468,550 |
| 2024/08/12 | 4.330 | 4.350 | 4.200 | 4.210 | 26,843,151 | 114,687,362 |
| 2024/08/05 | 4.300 | 4.470 | 4.270 | 4.360 | 52,021,107 | 226,291,815 |
| 2024/07/29 | 4.150 | 4.350 | 4.120 | 4.310 | 43,507,632 | 184,146,052 |
| 2024/07/22 | 4.200 | 4.390 | 4.080 | 4.180 | 31,592,550 | 133,083,616 |
| 2024/07/15 | 4.220 | 4.320 | 4.150 | 4.190 | 31,769,800 | 134,068,556 |
| 2024/07/08 | 4.210 | 4.270 | 4.030 | 4.240 | 28,688,787 | 120,134,295 |