日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.780 | 5.900 | 5.610 | 5.640 | 44,438,987 | 254,746,492 |
| 2026/03/23 | 5.730 | 5.930 | 5.420 | 5.810 | 69,181,895 | 395,893,394 |
| 2026/03/16 | 6.160 | 6.290 | 5.740 | 5.750 | 60,980,951 | 364,970,991 |
| 2026/03/09 | 6.800 | 6.910 | 6.120 | 6.160 | 105,419,578 | 684,963,708 |
| 2026/03/02 | 6.900 | 7.260 | 6.370 | 6.620 | 219,401,297 | 1,489,186,303 |
| 2026/02/24 | 6.320 | 6.800 | 6.310 | 6.760 | 78,258,715 | 512,398,936 |
| 2026/02/09 | 6.410 | 6.420 | 6.210 | 6.240 | 56,001,136 | 353,927,179 |
| 2026/02/02 | 6.520 | 6.570 | 6.210 | 6.320 | 73,061,998 | 467,962,097 |
| 2026/01/26 | 6.950 | 7.060 | 6.440 | 6.580 | 96,643,859 | 653,070,877 |
| 2026/01/19 | 7.390 | 7.390 | 6.570 | 6.950 | 134,818,812 | 953,843,094 |
| 2026/01/12 | 7.150 | 7.500 | 7.090 | 7.420 | 165,611,656 | 1,207,308,972 |
| 2026/01/05 | 7.350 | 7.990 | 6.890 | 7.170 | 247,656,119 | 1,820,272,474 |
| 2025/12/29 | 6.840 | 7.300 | 6.830 | 7.240 | 121,331,917 | 855,693,344 |
| 2025/12/22 | 6.090 | 6.780 | 5.940 | 6.710 | 127,795,714 | 815,336,655 |
| 2025/12/15 | 5.780 | 6.140 | 5.570 | 6.060 | 78,045,596 | 459,493,446 |
| 2025/12/08 | 6.100 | 6.160 | 5.480 | 5.740 | 114,976,628 | 674,912,806 |
| 2025/12/01 | 6.300 | 6.480 | 5.940 | 6.100 | 149,842,131 | 929,770,422 |
| 2025/11/24 | 6.190 | 6.680 | 6.000 | 6.310 | 202,837,234 | 1,276,860,388 |
| 2025/11/17 | 6.290 | 6.420 | 5.780 | 6.110 | 185,645,403 | 1,141,719,228 |
| 2025/11/10 | 6.030 | 6.410 | 5.910 | 6.330 | 117,406,270 | 724,396,685 |
| 2025/11/03 | 5.760 | 6.130 | 5.680 | 6.060 | 103,770,639 | 613,025,049 |
| 2025/10/27 | 5.920 | 5.980 | 5.610 | 5.650 | 91,479,551 | 529,666,600 |
| 2025/10/20 | 5.940 | 6.200 | 5.860 | 5.940 | 117,109,665 | 700,901,345 |
| 2025/10/13 | 5.690 | 6.440 | 5.520 | 5.850 | 183,108,782 | 1,075,764,094 |
| 2025/10/09 | 5.860 | 6.030 | 5.680 | 6.000 | 75,245,766 | 443,385,676 |
| 2025/09/29 | 5.730 | 5.950 | 5.660 | 5.770 | 65,818,058 | 380,263,830 |
| 2025/09/22 | 6.010 | 6.020 | 5.560 | 5.720 | 169,091,363 | 985,379,917 |
| 2025/09/15 | 5.560 | 6.180 | 5.370 | 5.920 | 246,191,761 | 1,417,449,063 |
| 2025/09/08 | 5.640 | 5.640 | 5.460 | 5.550 | 101,944,967 | 568,088,328 |
| 2025/09/01 | 5.260 | 5.780 | 5.200 | 5.640 | 201,814,448 | 1,103,925,030 |
| 2025/08/25 | 5.670 | 5.700 | 5.120 | 5.250 | 143,413,396 | 779,451,807 |
| 2025/08/18 | 4.890 | 6.130 | 4.850 | 5.630 | 391,588,778 | 2,104,789,681 |
| 2025/08/11 | 4.900 | 4.990 | 4.800 | 4.870 | 83,254,951 | 407,116,710 |
| 2025/08/04 | 4.750 | 4.900 | 4.700 | 4.900 | 70,830,780 | 340,873,128 |
| 2025/07/28 | 4.890 | 4.910 | 4.700 | 4.740 | 66,880,826 | 321,696,773 |
| 2025/07/21 | 4.890 | 5.010 | 4.860 | 4.880 | 106,327,244 | 522,066,768 |
| 2025/07/14 | 4.770 | 4.890 | 4.710 | 4.860 | 97,048,363 | 466,560,005 |
| 2025/07/07 | 4.760 | 4.840 | 4.660 | 4.770 | 93,671,952 | 445,644,311 |
| 2025/06/30 | 4.810 | 4.930 | 4.750 | 4.750 | 140,128,662 | 674,018,864 |
| 2025/06/23 | 5.380 | 5.900 | 4.730 | 4.820 | 436,738,160 | 2,274,313,968 |
| 2025/06/16 | 4.650 | 5.730 | 4.530 | 5.400 | 367,068,155 | 1,863,788,557 |
| 2025/06/09 | 4.560 | 4.690 | 4.440 | 4.590 | 67,793,067 | 309,814,316 |
| 2025/06/03 | 4.300 | 4.520 | 4.280 | 4.510 | 47,882,300 | 210,801,825 |
| 2025/05/26 | 4.380 | 4.540 | 4.300 | 4.320 | 74,674,990 | 327,449,831 |
| 2025/05/19 | 4.440 | 4.540 | 4.360 | 4.390 | 56,137,661 | 248,830,182 |
| 2025/05/12 | 4.460 | 4.520 | 4.360 | 4.450 | 55,144,167 | 245,253,682 |
| 2025/05/06 | 4.320 | 4.520 | 4.320 | 4.450 | 43,578,403 | 191,853,919 |
| 2025/04/28 | 4.380 | 4.420 | 4.260 | 4.300 | 31,672,110 | 137,456,957 |
| 2025/04/21 | 4.270 | 4.560 | 4.270 | 4.380 | 76,691,415 | 335,141,483 |
| 2025/04/14 | 4.120 | 4.310 | 4.080 | 4.290 | 52,605,191 | 220,941,802 |
| 2025/04/07 | 4.200 | 4.310 | 3.600 | 4.090 | 86,394,821 | 349,899,025 |
| 2025/03/31 | 4.490 | 4.580 | 4.290 | 4.510 | 54,329,976 | 242,719,167 |
| 2025/03/24 | 4.640 | 4.730 | 4.460 | 4.500 | 84,467,233 | 387,071,095 |
| 2025/03/17 | 4.540 | 4.750 | 4.490 | 4.640 | 97,912,713 | 450,888,043 |
| 2025/03/10 | 4.300 | 4.540 | 4.290 | 4.540 | 73,434,005 | 324,394,717 |
| 2025/03/03 | 4.360 | 4.480 | 4.260 | 4.280 | 51,464,121 | 223,611,605 |
| 2025/02/24 | 4.330 | 4.550 | 4.310 | 4.360 | 67,374,917 | 295,607,448 |
| 2025/02/17 | 4.370 | 4.530 | 4.270 | 4.330 | 59,269,115 | 259,302,378 |
| 2025/02/10 | 4.440 | 4.540 | 4.340 | 4.360 | 58,868,111 | 260,197,050 |
| 2025/02/05 | 4.380 | 4.470 | 4.330 | 4.440 | 40,036,696 | 176,361,645 |
| 2025/01/27 | 4.320 | 4.430 | 4.320 | 4.340 | 19,902,259 | 86,624,582 |
| 2025/01/20 | 4.330 | 4.490 | 4.220 | 4.300 | 65,397,410 | 283,497,772 |
| 2025/01/13 | 3.940 | 4.330 | 3.920 | 4.300 | 56,488,568 | 232,874,121 |
| 2025/01/06 | 3.980 | 4.160 | 3.780 | 4.010 | 52,703,653 | 209,892,298 |
| 2024/12/30 | 4.360 | 4.410 | 3.950 | 3.970 | 53,263,205 | 222,240,722 |
| 2024/12/23 | 4.560 | 4.610 | 4.080 | 4.400 | 74,186,762 | 327,349,087 |
| 2024/12/16 | 4.870 | 4.970 | 4.430 | 4.560 | 64,620,421 | 304,200,631 |
| 2024/12/09 | 5.000 | 5.060 | 4.820 | 4.850 | 71,442,146 | 352,388,385 |
| 2024/12/02 | 4.640 | 5.020 | 4.640 | 4.970 | 86,509,184 | 416,757,993 |
| 2024/11/25 | 4.440 | 4.700 | 4.400 | 4.640 | 74,191,252 | 337,199,240 |
| 2024/11/18 | 4.650 | 4.740 | 4.310 | 4.450 | 98,534,514 | 447,100,357 |
| 2024/11/11 | 5.010 | 5.310 | 4.580 | 4.590 | 157,741,414 | 768,595,039 |
| 2024/11/04 | 4.340 | 5.450 | 4.310 | 5.010 | 259,470,229 | 1,239,619,019 |
| 2024/10/28 | 4.200 | 4.550 | 4.190 | 4.390 | 145,342,136 | 629,694,804 |
| 2024/10/21 | 3.910 | 4.110 | 3.880 | 4.100 | 71,347,202 | 285,388,808 |
| 2024/10/14 | 3.830 | 4.140 | 3.780 | 3.920 | 81,835,167 | 320,589,266 |
| 2024/10/07 | 3.900 | 4.530 | 3.780 | 3.810 | 158,128,683 | 633,305,375 |
| 2024/09/30 | 3.900 | 4.190 | 3.850 | 4.120 | 40,494,427 | 162,585,124 |
| 2024/09/23 | 3.620 | 3.890 | 3.520 | 3.840 | 53,697,587 | 199,620,779 |
| 2024/09/18 | 3.480 | 3.610 | 3.350 | 3.570 | 21,576,878 | 75,573,015 |
| 2024/09/09 | 3.500 | 3.580 | 3.420 | 3.480 | 22,160,050 | 77,449,374 |
| 2024/09/02 | 3.660 | 3.670 | 3.480 | 3.510 | 22,313,153 | 79,881,087 |
| 2024/08/26 | 3.560 | 3.700 | 3.540 | 3.660 | 29,236,802 | 105,691,039 |
| 2024/08/19 | 3.660 | 3.700 | 3.470 | 3.550 | 24,945,721 | 89,679,866 |
| 2024/08/12 | 3.730 | 3.840 | 3.650 | 3.660 | 34,050,431 | 126,667,603 |
| 2024/08/05 | 3.880 | 3.950 | 3.730 | 3.730 | 26,161,890 | 100,003,824 |
| 2024/07/29 | 3.820 | 4.030 | 3.790 | 3.930 | 43,511,501 | 169,368,517 |
| 2024/07/22 | 3.830 | 4.040 | 3.660 | 3.820 | 48,301,358 | 185,356,461 |
| 2024/07/15 | 3.760 | 3.900 | 3.660 | 3.830 | 32,321,822 | 122,418,900 |
| 2024/07/08 | 3.770 | 3.840 | 3.580 | 3.790 | 28,698,017 | 107,474,073 |