日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.720 | 5.770 | 5.370 | 5.380 | 86,242,810 | 479,510,023 |
| 2026/03/23 | 5.780 | 5.970 | 5.520 | 5.790 | 95,171,800 | 548,665,427 |
| 2026/03/16 | 6.210 | 6.220 | 5.840 | 5.900 | 119,732,744 | 723,485,105 |
| 2026/03/09 | 5.740 | 6.470 | 5.630 | 6.210 | 241,579,264 | 1,452,495,324 |
| 2026/03/02 | 5.960 | 6.000 | 5.550 | 5.790 | 104,847,767 | 610,738,242 |
| 2026/02/24 | 5.900 | 6.130 | 5.870 | 6.060 | 81,888,840 | 490,514,151 |
| 2026/02/09 | 6.020 | 6.100 | 5.860 | 5.890 | 97,010,398 | 578,909,550 |
| 2026/02/02 | 5.950 | 6.150 | 5.880 | 5.980 | 107,310,460 | 642,789,655 |
| 2026/01/26 | 6.190 | 6.220 | 5.950 | 5.990 | 117,920,984 | 717,843,990 |
| 2026/01/19 | 6.210 | 6.370 | 6.150 | 6.220 | 123,049,510 | 767,521,318 |
| 2026/01/12 | 6.260 | 6.650 | 6.120 | 6.180 | 230,475,441 | 1,452,571,466 |
| 2026/01/05 | 6.100 | 6.320 | 6.090 | 6.250 | 136,526,606 | 845,099,691 |
| 2025/12/29 | 6.170 | 6.190 | 5.970 | 6.090 | 87,125,854 | 531,903,338 |
| 2025/12/22 | 6.310 | 6.390 | 6.140 | 6.160 | 127,005,684 | 793,785,525 |
| 2025/12/15 | 6.490 | 6.590 | 6.130 | 6.330 | 174,702,198 | 1,115,473,534 |
| 2025/12/08 | 6.700 | 7.460 | 6.450 | 6.540 | 476,764,366 | 3,236,038,134 |
| 2025/12/01 | 6.140 | 7.270 | 6.100 | 6.730 | 484,985,679 | 3,181,506,054 |
| 2025/11/24 | 5.950 | 6.370 | 5.810 | 6.170 | 168,361,964 | 1,022,798,931 |
| 2025/11/17 | 6.250 | 6.460 | 5.870 | 5.880 | 153,230,509 | 937,004,562 |
| 2025/11/10 | 6.220 | 6.440 | 6.140 | 6.230 | 149,716,620 | 936,851,749 |
| 2025/11/03 | 6.570 | 6.610 | 6.170 | 6.180 | 178,450,980 | 1,138,963,379 |
| 2025/10/27 | 7.000 | 7.480 | 6.590 | 6.590 | 356,203,333 | 2,463,146,047 |
| 2025/10/20 | 6.500 | 7.040 | 6.400 | 6.560 | 228,484,862 | 1,513,712,210 |
| 2025/10/13 | 7.400 | 7.590 | 6.400 | 6.420 | 370,615,271 | 2,576,702,671 |
| 2025/10/09 | 7.630 | 8.390 | 7.520 | 7.810 | 237,350,379 | 1,860,233,595 |
| 2025/09/29 | 8.240 | 8.450 | 7.560 | 7.670 | 304,342,108 | 2,428,650,021 |
| 2025/09/22 | 7.210 | 8.470 | 6.880 | 8.070 | 1,061,277,524 | 8,126,732,640 |
| 2025/09/15 | 7.970 | 8.090 | 7.180 | 7.210 | 186,128,730 | 1,416,904,957 |
| 2025/09/08 | 7.210 | 8.080 | 7.200 | 7.960 | 160,299,249 | 1,220,278,033 |
| 2025/09/01 | 7.260 | 7.600 | 7.040 | 7.190 | 139,485,418 | 1,014,407,702 |
| 2025/08/25 | 7.180 | 7.390 | 6.980 | 7.210 | 152,209,903 | 1,094,389,202 |
| 2025/08/18 | 7.240 | 7.440 | 7.080 | 7.140 | 105,844,553 | 764,726,895 |
| 2025/08/11 | 7.350 | 7.520 | 7.170 | 7.240 | 143,613,893 | 1,051,253,696 |
| 2025/08/04 | 6.770 | 7.390 | 6.500 | 7.350 | 159,387,627 | 1,116,111,858 |
| 2025/07/28 | 6.020 | 6.840 | 5.970 | 6.720 | 199,207,475 | 1,272,437,746 |
| 2025/07/21 | 6.100 | 6.110 | 5.930 | 5.980 | 108,036,927 | 651,462,669 |
| 2025/07/14 | 6.160 | 6.220 | 6.050 | 6.090 | 84,677,227 | 519,071,401 |
| 2025/07/07 | 6.050 | 6.290 | 5.960 | 6.130 | 108,156,293 | 660,564,559 |
| 2025/06/30 | 5.670 | 6.090 | 5.660 | 6.030 | 103,493,281 | 606,729,359 |
| 2025/06/23 | 5.480 | 5.770 | 5.410 | 5.660 | 71,662,403 | 399,876,208 |
| 2025/06/16 | 5.750 | 5.760 | 5.480 | 5.500 | 72,164,254 | 405,743,518 |
| 2025/06/09 | 5.970 | 6.080 | 5.700 | 5.710 | 89,537,481 | 525,137,326 |
| 2025/06/03 | 5.730 | 6.180 | 5.700 | 5.950 | 135,072,517 | 795,577,125 |
| 2025/05/26 | 5.270 | 5.850 | 5.250 | 5.810 | 166,857,007 | 925,222,103 |
| 2025/05/19 | 5.290 | 5.610 | 5.260 | 5.270 | 121,090,277 | 648,741,159 |
| 2025/05/12 | 5.320 | 5.430 | 5.250 | 5.290 | 96,642,498 | 514,379,695 |
| 2025/05/06 | 5.190 | 5.390 | 5.110 | 5.290 | 108,859,180 | 570,966,399 |
| 2025/04/28 | 5.360 | 5.380 | 4.820 | 5.120 | 159,663,247 | 825,458,986 |
| 2025/04/21 | - | - | - | - | 0 | - |
| 2025/04/14 | 5.580 | 5.790 | 5.220 | 5.360 | 214,912,109 | 1,179,330,198 |
| 2025/04/07 | 5.370 | 5.590 | 4.750 | 5.500 | 203,290,853 | 1,077,949,748 |
| 2025/03/31 | 5.260 | 5.680 | 5.260 | 5.620 | 163,665,198 | 892,793,655 |
| 2025/03/24 | 5.240 | 5.360 | 5.080 | 5.240 | 121,145,883 | 633,592,968 |
| 2025/03/17 | 5.210 | 5.290 | 5.050 | 5.160 | 125,701,152 | 650,817,714 |
| 2025/03/10 | 5.150 | 5.400 | 5.090 | 5.250 | 138,677,193 | 724,241,640 |
| 2025/03/03 | 4.720 | 5.320 | 4.700 | 5.160 | 231,977,630 | 1,154,088,709 |
| 2025/02/24 | 4.260 | 4.820 | 4.260 | 4.690 | 274,572,798 | 1,237,636,886 |
| 2025/02/17 | 4.390 | 4.430 | 4.230 | 4.250 | 78,673,240 | 340,261,763 |
| 2025/02/10 | 4.410 | 4.530 | 4.370 | 4.380 | 83,308,997 | 368,434,039 |
| 2025/02/05 | 4.410 | 4.460 | 4.300 | 4.420 | 48,401,802 | 212,846,924 |
| 2025/01/27 | 4.380 | 4.620 | 4.380 | 4.410 | 22,813,802 | 101,464,384 |
| 2025/01/20 | 4.500 | 4.530 | 4.310 | 4.360 | 62,456,424 | 276,369,676 |
| 2025/01/13 | 4.160 | 4.620 | 4.060 | 4.490 | 99,410,361 | 430,695,389 |
| 2025/01/06 | 4.360 | 4.410 | 4.180 | 4.190 | 79,411,647 | 340,278,907 |
| 2024/12/30 | 4.760 | 4.850 | 4.340 | 4.350 | 121,083,320 | 553,956,189 |
| 2024/12/23 | 5.130 | 5.190 | 4.650 | 4.800 | 264,860,656 | 1,309,073,792 |
| 2024/12/16 | 5.130 | 5.590 | 4.620 | 5.190 | 313,070,084 | 1,606,832,206 |
| 2024/12/09 | 5.120 | 5.390 | 5.010 | 5.130 | 248,741,123 | 1,284,126,047 |
| 2024/12/02 | 4.950 | 5.280 | 4.940 | 5.120 | 175,986,989 | 892,694,001 |
| 2024/11/25 | 4.830 | 5.020 | 4.680 | 4.950 | 107,862,311 | 525,289,454 |
| 2024/11/18 | 4.730 | 5.090 | 4.560 | 4.790 | 121,102,991 | 580,386,084 |
| 2024/11/11 | 4.860 | 5.030 | 4.660 | 4.700 | 119,887,858 | 576,960,316 |
| 2024/11/04 | 4.610 | 5.070 | 4.580 | 4.920 | 147,819,868 | 708,796,267 |
| 2024/10/28 | 4.610 | 5.090 | 4.600 | 4.670 | 148,201,519 | 702,845,703 |
| 2024/10/21 | 4.430 | 4.700 | 4.370 | 4.630 | 95,768,978 | 434,072,892 |
| 2024/10/14 | 4.370 | 4.650 | 4.330 | 4.430 | 64,481,953 | 286,622,281 |
| 2024/10/07 | 4.600 | 5.260 | 4.350 | 4.370 | 166,400,025 | 772,928,116 |
| 2024/09/30 | 4.600 | 4.840 | 4.490 | 4.820 | 48,214,598 | 226,005,928 |
| 2024/09/23 | 4.100 | 4.660 | 4.010 | 4.500 | 82,703,274 | 357,071,385 |
| 2024/09/18 | 4.060 | 4.140 | 3.890 | 4.100 | 17,446,105 | 70,613,109 |
| 2024/09/09 | 4.350 | 4.390 | 4.010 | 4.020 | 47,653,109 | 199,785,659 |
| 2024/09/02 | 4.380 | 4.440 | 4.250 | 4.350 | 36,067,292 | 157,073,056 |
| 2024/08/26 | 4.250 | 4.490 | 4.210 | 4.370 | 36,759,176 | 159,167,232 |
| 2024/08/19 | 4.380 | 4.430 | 4.210 | 4.250 | 42,435,340 | 183,214,580 |
| 2024/08/12 | 4.360 | 4.470 | 4.130 | 4.280 | 65,992,377 | 284,427,144 |
| 2024/08/05 | 4.310 | 4.540 | 4.210 | 4.370 | 159,276,173 | 694,045,923 |
| 2024/07/29 | 3.870 | 4.310 | 3.810 | 4.310 | 60,106,532 | 244,934,117 |
| 2024/07/22 | 3.900 | 3.920 | 3.650 | 3.870 | 27,599,389 | 105,843,656 |
| 2024/07/15 | 3.990 | 4.030 | 3.780 | 3.910 | 26,038,696 | 102,266,978 |
| 2024/07/08 | 4.120 | 4.150 | 3.840 | 4.010 | 34,299,068 | 138,225,244 |