日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.640 | 5.980 | 5.510 | 5.580 | 120,569,986 | 684,536,095 |
| 2026/03/23 | 5.330 | 6.040 | 5.040 | 5.710 | 223,784,012 | 1,237,525,586 |
| 2026/03/16 | 6.210 | 6.320 | 5.450 | 5.460 | 139,760,738 | 818,997,924 |
| 2026/03/09 | 5.960 | 6.700 | 5.810 | 6.170 | 201,514,760 | 1,241,330,921 |
| 2026/03/02 | 6.240 | 6.300 | 5.480 | 6.000 | 187,170,884 | 1,123,961,158 |
| 2026/02/24 | 6.010 | 6.500 | 6.010 | 6.380 | 136,453,041 | 849,420,180 |
| 2026/02/09 | 6.040 | 6.130 | 5.830 | 5.920 | 121,716,792 | 727,866,416 |
| 2026/02/02 | 5.960 | 6.230 | 5.850 | 6.020 | 169,047,930 | 1,016,823,298 |
| 2026/01/26 | 6.330 | 6.360 | 5.760 | 5.960 | 245,277,803 | 1,496,807,792 |
| 2026/01/19 | 5.820 | 6.330 | 5.780 | 6.270 | 204,722,220 | 1,238,569,431 |
| 2026/01/12 | 5.830 | 6.180 | 5.780 | 5.880 | 262,612,190 | 1,554,007,634 |
| 2026/01/05 | 5.630 | 6.060 | 5.520 | 5.860 | 322,909,244 | 1,862,379,064 |
| 2025/12/29 | 5.590 | 5.820 | 5.490 | 5.640 | 147,831,992 | 833,033,274 |
| 2025/12/22 | 5.540 | 5.730 | 5.430 | 5.530 | 365,135,959 | 2,029,243,092 |
| 2025/12/15 | 4.880 | 5.650 | 4.730 | 5.480 | 250,543,988 | 1,299,070,577 |
| 2025/12/08 | 5.160 | 5.160 | 4.880 | 4.890 | 104,164,685 | 523,167,130 |
| 2025/12/01 | 5.040 | 5.350 | 5.000 | 5.160 | 196,160,904 | 1,007,776,644 |
| 2025/11/24 | 5.100 | 5.120 | 4.920 | 5.040 | 107,988,247 | 544,800,706 |
| 2025/11/17 | 5.490 | 5.620 | 5.000 | 5.000 | 175,299,913 | 925,145,290 |
| 2025/11/10 | 6.360 | 6.360 | 5.520 | 5.530 | 480,755,314 | 2,856,888,453 |
| 2025/11/03 | 5.460 | 6.080 | 5.170 | 6.080 | 487,317,992 | 2,776,494,259 |
| 2025/10/27 | 4.840 | 5.130 | 4.640 | 5.130 | 104,613,969 | 516,269,937 |
| 2025/10/20 | 4.670 | 4.880 | 4.640 | 4.810 | 68,346,237 | 324,644,625 |
| 2025/10/13 | 4.680 | 4.880 | 4.550 | 4.600 | 103,003,180 | 481,797,374 |
| 2025/10/09 | 4.730 | 4.810 | 4.680 | 4.770 | 38,290,818 | 181,785,658 |
| 2025/09/29 | 4.770 | 4.820 | 4.660 | 4.720 | 31,872,475 | 151,155,212 |
| 2025/09/22 | 5.100 | 5.120 | 4.660 | 4.760 | 121,609,896 | 597,104,589 |
| 2025/09/15 | 5.150 | 5.410 | 5.080 | 5.100 | 131,224,123 | 680,397,077 |
| 2025/09/08 | 5.140 | 5.220 | 5.030 | 5.170 | 76,472,570 | 393,069,009 |
| 2025/09/01 | 5.220 | 5.300 | 4.990 | 5.150 | 108,160,872 | 558,650,903 |
| 2025/08/25 | 5.410 | 5.510 | 5.050 | 5.220 | 173,279,859 | 917,950,053 |
| 2025/08/18 | 5.160 | 5.740 | 5.110 | 5.450 | 226,695,755 | 1,216,222,725 |
| 2025/08/11 | 5.170 | 5.350 | 5.080 | 5.160 | 130,813,530 | 678,922,220 |
| 2025/08/04 | 4.930 | 5.180 | 4.890 | 5.140 | 105,893,772 | 533,175,142 |
| 2025/07/28 | 5.120 | 5.170 | 4.920 | 4.930 | 95,476,900 | 480,726,191 |
| 2025/07/21 | 5.090 | 5.210 | 5.020 | 5.120 | 128,617,754 | 657,236,722 |
| 2025/07/14 | 5.020 | 5.140 | 4.880 | 5.060 | 129,276,639 | 649,615,110 |
| 2025/07/07 | 4.960 | 5.140 | 4.940 | 5.010 | 108,476,386 | 543,737,884 |
| 2025/06/30 | 5.100 | 5.180 | 4.950 | 4.970 | 124,596,758 | 629,213,627 |
| 2025/06/23 | 4.700 | 5.390 | 4.680 | 5.120 | 162,803,024 | 809,538,036 |
| 2025/06/16 | 5.110 | 5.290 | 4.730 | 4.740 | 202,168,244 | 1,004,270,752 |
| 2025/06/09 | 5.370 | 5.490 | 5.060 | 5.150 | 387,196,499 | 2,039,557,558 |
| 2025/06/03 | 4.770 | 5.310 | 4.770 | 5.310 | 150,932,376 | 760,699,175 |
| 2025/05/26 | 4.810 | 5.040 | 4.730 | 4.790 | 250,630,017 | 1,213,675,857 |
| 2025/05/19 | 4.510 | 5.060 | 4.430 | 4.730 | 341,758,288 | 1,600,283,183 |
| 2025/05/12 | 4.550 | 4.670 | 4.460 | 4.510 | 103,084,230 | 468,775,535 |
| 2025/05/06 | 4.440 | 4.660 | 4.440 | 4.500 | 84,240,586 | 379,925,042 |
| 2025/04/28 | 4.520 | 4.640 | 4.350 | 4.430 | 75,813,100 | 340,021,753 |
| 2025/04/21 | 4.340 | 4.780 | 4.300 | 4.540 | 146,618,860 | 658,318,681 |
| 2025/04/14 | 4.250 | 4.410 | 4.150 | 4.290 | 123,766,417 | 529,101,432 |
| 2025/04/07 | 4.330 | 4.480 | 3.590 | 4.220 | 172,482,700 | 716,665,618 |
| 2025/03/31 | 4.670 | 4.800 | 4.570 | 4.720 | 69,076,800 | 323,970,192 |
| 2025/03/24 | 4.970 | 4.990 | 4.680 | 4.730 | 120,143,882 | 581,796,748 |
| 2025/03/17 | 5.120 | 5.330 | 4.960 | 4.970 | 252,658,932 | 1,287,297,258 |
| 2025/03/10 | 5.150 | 5.400 | 4.980 | 5.130 | 265,432,005 | 1,370,956,305 |
| 2025/03/03 | 5.220 | 5.350 | 4.880 | 5.150 | 424,501,829 | 2,186,184,419 |
| 2025/02/24 | 6.030 | 6.910 | 5.460 | 5.460 | 1,093,750,553 | 6,524,222,048 |
| 2025/02/17 | 4.070 | 5.480 | 4.040 | 5.480 | 114,079,546 | 543,874,235 |
| 2025/02/10 | 4.030 | 4.300 | 4.010 | 4.070 | 66,838,847 | 274,206,369 |
| 2025/02/05 | 3.840 | 4.070 | 3.800 | 4.020 | 33,836,000 | 133,060,070 |
| 2025/01/27 | 3.870 | 3.940 | 3.800 | 3.810 | 11,663,700 | 44,963,563 |
| 2025/01/20 | 3.920 | 3.970 | 3.810 | 3.840 | 48,014,672 | 186,537,000 |
| 2025/01/13 | 3.610 | 4.050 | 3.530 | 3.890 | 72,208,458 | 272,225,886 |
| 2025/01/06 | 3.670 | 3.980 | 3.490 | 3.670 | 80,204,076 | 296,955,591 |
| 2024/12/30 | 4.060 | 4.090 | 3.660 | 3.670 | 47,973,570 | 185,657,715 |
| 2024/12/23 | 4.340 | 4.340 | 3.930 | 4.060 | 66,730,681 | 278,100,113 |
| 2024/12/16 | 4.520 | 4.580 | 4.220 | 4.320 | 62,184,394 | 274,233,177 |
| 2024/12/09 | 4.600 | 4.700 | 4.470 | 4.510 | 73,237,250 | 334,694,232 |
| 2024/12/02 | 4.400 | 4.630 | 4.390 | 4.600 | 87,498,492 | 394,180,706 |
| 2024/11/25 | 4.230 | 4.500 | 4.080 | 4.390 | 80,955,234 | 348,107,506 |
| 2024/11/18 | 4.170 | 4.350 | 3.970 | 4.130 | 71,521,193 | 297,170,556 |
| 2024/11/11 | 4.380 | 4.500 | 4.120 | 4.120 | 77,310,863 | 330,890,493 |
| 2024/11/04 | 4.030 | 4.660 | 4.010 | 4.370 | 127,697,292 | 544,948,193 |
| 2024/10/28 | 3.960 | 4.240 | 3.960 | 4.030 | 153,851,443 | 622,713,715 |
| 2024/10/21 | 3.590 | 4.320 | 3.570 | 3.970 | 162,928,204 | 629,310,187 |
| 2024/10/14 | 3.580 | 3.640 | 3.500 | 3.590 | 56,740,829 | 202,990,315 |
| 2024/10/07 | 3.650 | 4.160 | 3.500 | 3.560 | 144,951,761 | 538,858,171 |
| 2024/09/30 | 3.650 | 3.800 | 3.500 | 3.780 | 40,174,148 | 147,941,300 |
| 2024/09/23 | 3.050 | 3.500 | 3.030 | 3.450 | 62,305,910 | 202,961,501 |
| 2024/09/18 | 3.020 | 3.090 | 2.920 | 3.040 | 19,301,368 | 58,241,877 |
| 2024/09/09 | 2.980 | 3.070 | 2.950 | 3.000 | 29,136,613 | 87,409,839 |
| 2024/09/02 | 3.090 | 3.120 | 2.990 | 3.000 | 28,634,821 | 87,336,204 |
| 2024/08/26 | 2.880 | 3.110 | 2.880 | 3.060 | 33,411,200 | 99,648,904 |
| 2024/08/19 | 3.080 | 3.140 | 2.860 | 2.880 | 30,251,810 | 90,452,911 |
| 2024/08/12 | 3.150 | 3.150 | 3.060 | 3.090 | 25,653,000 | 79,844,962 |
| 2024/08/05 | 3.130 | 3.200 | 3.060 | 3.150 | 29,352,714 | 92,020,758 |
| 2024/07/29 | 3.050 | 3.220 | 3.040 | 3.140 | 28,781,647 | 89,582,876 |
| 2024/07/22 | 3.040 | 3.130 | 2.890 | 3.040 | 31,751,517 | 96,048,338 |
| 2024/07/15 | 3.180 | 3.190 | 2.970 | 3.050 | 29,340,000 | 90,880,650 |
| 2024/07/08 | 3.190 | 3.320 | 3.000 | 3.180 | 45,352,044 | 143,879,359 |