日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.850 | 6.070 | 5.490 | 5.580 | 330,167,479 | 1,897,637,585 |
| 2026/03/23 | 5.220 | 6.390 | 5.000 | 5.860 | 292,367,084 | 1,642,372,094 |
| 2026/03/16 | 5.560 | 5.590 | 5.290 | 5.320 | 85,083,187 | 462,852,537 |
| 2026/03/09 | 5.600 | 5.710 | 5.510 | 5.570 | 97,210,029 | 544,133,137 |
| 2026/03/02 | 5.510 | 5.680 | 5.380 | 5.600 | 101,194,013 | 560,867,817 |
| 2026/02/24 | 5.270 | 5.600 | 5.270 | 5.590 | 67,942,114 | 369,095,534 |
| 2026/02/09 | 5.320 | 5.370 | 5.190 | 5.210 | 57,678,023 | 304,107,376 |
| 2026/02/02 | 5.380 | 5.400 | 5.210 | 5.270 | 68,959,690 | 366,520,752 |
| 2026/01/26 | 5.380 | 5.560 | 5.200 | 5.430 | 134,752,307 | 726,651,815 |
| 2026/01/19 | 5.060 | 5.300 | 5.060 | 5.290 | 57,740,445 | 298,951,153 |
| 2026/01/12 | 5.030 | 5.110 | 4.970 | 5.070 | 59,962,261 | 302,509,606 |
| 2026/01/05 | 4.940 | 5.020 | 4.920 | 5.010 | 46,437,266 | 230,909,305 |
| 2025/12/29 | 4.940 | 5.000 | 4.860 | 4.900 | 22,584,538 | 111,228,849 |
| 2025/12/22 | 4.900 | 4.970 | 4.870 | 4.930 | 31,375,870 | 154,290,840 |
| 2025/12/15 | 4.820 | 4.890 | 4.700 | 4.880 | 35,809,331 | 172,690,498 |
| 2025/12/08 | 5.000 | 5.020 | 4.790 | 4.810 | 42,523,795 | 208,579,214 |
| 2025/12/01 | 4.960 | 5.030 | 4.930 | 4.980 | 39,306,573 | 195,550,200 |
| 2025/11/24 | 4.950 | 4.980 | 4.870 | 4.970 | 53,453,139 | 264,192,139 |
| 2025/11/17 | 5.380 | 5.400 | 4.900 | 4.920 | 66,028,786 | 340,048,247 |
| 2025/11/10 | 5.330 | 5.430 | 5.270 | 5.380 | 61,291,917 | 328,064,985 |
| 2025/11/03 | 5.120 | 5.320 | 5.100 | 5.310 | 66,281,259 | 345,491,062 |
| 2025/10/27 | 5.300 | 5.300 | 5.070 | 5.120 | 89,172,245 | 463,472,743 |
| 2025/10/20 | 5.340 | 5.440 | 5.220 | 5.370 | 73,994,438 | 395,315,285 |
| 2025/10/13 | 5.140 | 5.380 | 5.080 | 5.310 | 80,453,888 | 420,572,699 |
| 2025/10/09 | 5.120 | 5.270 | 5.090 | 5.260 | 35,693,320 | 185,069,864 |
| 2025/09/29 | 4.980 | 5.150 | 4.930 | 5.080 | 20,279,872 | 102,109,155 |
| 2025/09/22 | 5.030 | 5.050 | 4.910 | 5.000 | 48,248,606 | 241,122,408 |
| 2025/09/15 | 5.260 | 5.270 | 5.010 | 5.020 | 64,528,656 | 331,677,291 |
| 2025/09/08 | 5.230 | 5.360 | 5.200 | 5.250 | 62,758,325 | 330,108,789 |
| 2025/09/01 | 5.280 | 5.320 | 5.130 | 5.240 | 76,231,466 | 399,643,460 |
| 2025/08/25 | 5.500 | 5.530 | 5.190 | 5.290 | 91,729,591 | 493,275,875 |
| 2025/08/18 | 5.390 | 5.560 | 5.320 | 5.480 | 91,074,966 | 495,220,127 |
| 2025/08/11 | 5.390 | 5.470 | 5.300 | 5.370 | 59,766,667 | 321,694,085 |
| 2025/08/04 | 5.220 | 5.380 | 5.180 | 5.370 | 54,052,710 | 285,803,704 |
| 2025/07/28 | 5.380 | 5.380 | 5.170 | 5.220 | 50,485,485 | 266,942,001 |
| 2025/07/21 | 5.360 | 5.490 | 5.340 | 5.360 | 62,000,645 | 334,028,474 |
| 2025/07/14 | 5.400 | 5.580 | 5.340 | 5.370 | 86,398,870 | 468,497,872 |
| 2025/07/07 | 5.230 | 5.470 | 5.230 | 5.390 | 123,405,123 | 657,749,305 |
| 2025/06/30 | 5.010 | 5.250 | 4.990 | 5.220 | 66,583,193 | 340,739,490 |
| 2025/06/23 | 4.840 | 5.050 | 4.840 | 5.010 | 44,404,839 | 219,137,880 |
| 2025/06/16 | 5.040 | 5.140 | 4.830 | 4.870 | 57,832,105 | 287,425,561 |
| 2025/06/09 | 5.180 | 5.180 | 5.060 | 5.060 | 63,058,060 | 322,857,267 |
| 2025/06/03 | 5.050 | 5.250 | 5.020 | 5.180 | 65,618,102 | 336,292,772 |
| 2025/05/26 | 5.060 | 5.230 | 5.000 | 5.070 | 79,434,636 | 404,322,297 |
| 2025/05/19 | 5.220 | 5.320 | 5.070 | 5.070 | 99,780,113 | 515,863,184 |
| 2025/05/12 | 5.280 | 5.330 | 5.140 | 5.230 | 99,927,280 | 524,118,583 |
| 2025/05/06 | 5.180 | 5.350 | 5.160 | 5.260 | 113,638,441 | 595,181,334 |
| 2025/04/28 | 5.640 | 5.660 | 5.140 | 5.150 | 165,607,636 | 893,867,215 |
| 2025/04/21 | 4.920 | 5.930 | 4.920 | 5.710 | 415,573,176 | 2,231,627,955 |
| 2025/04/14 | 4.610 | 4.900 | 4.590 | 4.780 | 100,813,190 | 475,838,256 |
| 2025/04/07 | 4.860 | 4.860 | 4.210 | 4.560 | 96,547,500 | 446,290,818 |
| 2025/03/31 | 4.920 | 5.080 | 4.850 | 5.070 | 46,460,070 | 231,371,148 |
| 2025/03/24 | 5.170 | 5.180 | 4.940 | 4.970 | 70,722,535 | 358,209,639 |
| 2025/03/17 | 5.060 | 5.310 | 5.040 | 5.130 | 104,186,028 | 534,995,253 |
| 2025/03/10 | 4.860 | 5.140 | 4.820 | 5.070 | 91,136,188 | 453,174,694 |
| 2025/03/03 | 4.870 | 4.930 | 4.700 | 4.880 | 99,393,957 | 481,563,721 |
| 2025/02/24 | 4.580 | 5.050 | 4.570 | 4.830 | 123,897,201 | 589,440,933 |
| 2025/02/17 | 4.610 | 4.710 | 4.550 | 4.570 | 39,647,751 | 182,776,132 |
| 2025/02/10 | 4.690 | 4.790 | 4.610 | 4.630 | 42,617,009 | 199,447,602 |
| 2025/02/05 | 4.810 | 4.830 | 4.610 | 4.690 | 38,404,259 | 181,844,166 |
| 2025/01/27 | 4.680 | 4.800 | 4.660 | 4.780 | 11,452,367 | 54,169,695 |
| 2025/01/20 | 4.660 | 4.720 | 4.570 | 4.670 | 44,231,141 | 205,895,961 |
| 2025/01/13 | 4.410 | 4.650 | 4.340 | 4.640 | 33,209,073 | 149,772,919 |
| 2025/01/06 | 4.440 | 4.590 | 4.300 | 4.440 | 39,632,195 | 176,066,026 |
| 2024/12/30 | 4.800 | 4.890 | 4.420 | 4.440 | 43,518,224 | 201,815,763 |
| 2024/12/23 | 4.920 | 4.920 | 4.660 | 4.890 | 51,877,441 | 251,475,895 |
| 2024/12/16 | 5.030 | 5.150 | 4.810 | 4.900 | 60,344,816 | 300,064,597 |
| 2024/12/09 | 5.050 | 5.170 | 4.970 | 5.050 | 71,141,655 | 359,976,774 |
| 2024/12/02 | 4.800 | 5.420 | 4.780 | 5.050 | 161,174,411 | 807,886,735 |
| 2024/11/25 | 4.650 | 4.800 | 4.490 | 4.790 | 60,612,286 | 283,817,029 |
| 2024/11/18 | 4.660 | 4.830 | 4.620 | 4.660 | 55,338,136 | 259,674,203 |
| 2024/11/11 | 4.830 | 4.980 | 4.610 | 4.620 | 56,892,920 | 270,810,299 |
| 2024/11/04 | 4.670 | 4.920 | 4.590 | 4.840 | 75,784,300 | 360,354,346 |
| 2024/10/28 | 4.780 | 4.930 | 4.640 | 4.680 | 84,799,684 | 403,434,496 |
| 2024/10/21 | 4.610 | 4.970 | 4.590 | 4.750 | 80,775,850 | 382,069,770 |
| 2024/10/14 | 4.500 | 4.730 | 4.490 | 4.600 | 102,371,357 | 468,860,815 |
| 2024/10/07 | 4.220 | 4.850 | 4.120 | 4.270 | 113,001,965 | 493,253,577 |
| 2024/09/30 | 4.220 | 4.450 | 4.120 | 4.410 | 27,298,587 | 117,383,924 |
| 2024/09/23 | 3.780 | 4.120 | 3.760 | 4.080 | 55,818,790 | 219,646,938 |
| 2024/09/18 | 3.740 | 3.830 | 3.630 | 3.780 | 18,993,664 | 71,131,271 |
| 2024/09/09 | 3.760 | 3.830 | 3.690 | 3.700 | 29,672,572 | 111,123,782 |
| 2024/09/02 | 3.760 | 3.860 | 3.720 | 3.780 | 41,412,826 | 156,540,482 |
| 2024/08/26 | 3.620 | 3.810 | 3.590 | 3.770 | 81,850,728 | 302,643,066 |
| 2024/08/19 | 3.610 | 3.850 | 3.490 | 3.630 | 110,361,373 | 402,267,204 |
| 2024/08/12 | 3.600 | 3.690 | 3.550 | 3.600 | 23,272,060 | 84,012,136 |
| 2024/08/05 | 3.560 | 3.630 | 3.520 | 3.570 | 17,448,200 | 62,290,074 |
| 2024/07/29 | 3.490 | 3.650 | 3.470 | 3.570 | 23,980,242 | 85,009,957 |
| 2024/07/22 | 3.420 | 3.490 | 3.380 | 3.490 | 22,892,960 | 78,866,247 |
| 2024/07/15 | 3.550 | 3.560 | 3.380 | 3.430 | 19,432,095 | 67,623,690 |
| 2024/07/08 | 3.540 | 3.630 | 3.410 | 3.570 | 26,626,428 | 94,190,989 |