日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.560 | 5.600 | 5.000 | 5.130 | 103,351,726 | 550,089,561 |
| 2026/03/23 | 5.360 | 5.680 | 5.080 | 5.550 | 152,294,325 | 825,054,505 |
| 2026/03/16 | 6.390 | 6.500 | 5.540 | 5.590 | 120,597,374 | 724,187,230 |
| 2026/03/09 | 6.610 | 6.910 | 6.310 | 6.370 | 157,363,946 | 1,030,733,846 |
| 2026/03/02 | 6.950 | 7.180 | 6.100 | 6.750 | 201,134,864 | 1,356,654,657 |
| 2026/02/24 | 6.790 | 7.230 | 6.610 | 7.180 | 134,199,771 | 933,023,907 |
| 2026/02/09 | 6.710 | 7.180 | 6.570 | 6.680 | 204,760,906 | 1,389,302,747 |
| 2026/02/02 | 6.510 | 6.800 | 6.380 | 6.660 | 168,425,684 | 1,109,504,193 |
| 2026/01/26 | 6.570 | 6.940 | 5.990 | 6.710 | 326,397,251 | 2,138,717,987 |
| 2026/01/19 | 6.460 | 6.750 | 6.220 | 6.500 | 222,931,758 | 1,445,155,121 |
| 2026/01/12 | 6.300 | 6.550 | 6.070 | 6.400 | 255,663,948 | 1,618,352,790 |
| 2026/01/05 | 6.080 | 6.800 | 5.820 | 6.330 | 328,122,777 | 2,053,228,277 |
| 2025/12/29 | 6.040 | 6.080 | 5.330 | 6.080 | 199,576,775 | 1,174,010,378 |
| 2025/12/22 | 5.630 | 6.120 | 5.470 | 6.060 | 241,177,924 | 1,403,655,517 |
| 2025/12/15 | 5.520 | 5.760 | 5.170 | 5.630 | 188,844,155 | 1,042,419,735 |
| 2025/12/08 | 5.840 | 6.170 | 5.410 | 5.550 | 222,393,247 | 1,277,093,220 |
| 2025/12/01 | 5.350 | 6.240 | 5.340 | 5.940 | 369,270,262 | 2,111,302,722 |
| 2025/11/24 | 4.900 | 5.560 | 4.790 | 5.450 | 191,360,530 | 990,290,742 |
| 2025/11/17 | 5.510 | 5.510 | 4.810 | 4.840 | 188,843,455 | 975,848,553 |
| 2025/11/10 | 5.490 | 5.810 | 5.350 | 5.520 | 182,321,065 | 1,010,514,502 |
| 2025/11/03 | 4.990 | 5.680 | 4.800 | 5.490 | 223,585,965 | 1,171,590,456 |
| 2025/10/27 | 4.550 | 5.180 | 4.550 | 4.940 | 162,559,009 | 781,096,038 |
| 2025/10/20 | 4.750 | 4.830 | 4.530 | 4.550 | 112,680,352 | 525,653,842 |
| 2025/10/13 | 4.880 | 5.030 | 4.690 | 4.730 | 171,651,233 | 829,504,583 |
| 2025/10/09 | 5.030 | 5.130 | 4.900 | 5.060 | 64,639,535 | 325,136,861 |
| 2025/09/29 | 5.030 | 5.130 | 4.880 | 5.030 | 65,071,202 | 326,494,756 |
| 2025/09/22 | 5.150 | 5.540 | 4.910 | 5.060 | 360,708,172 | 1,863,057,708 |
| 2025/09/15 | 5.210 | 5.390 | 4.800 | 5.220 | 459,741,053 | 2,369,965,128 |
| 2025/09/08 | 4.400 | 5.450 | 4.380 | 5.100 | 333,749,585 | 1,612,844,869 |
| 2025/09/01 | 4.240 | 4.450 | 4.170 | 4.350 | 124,077,856 | 533,844,975 |
| 2025/08/25 | 4.220 | 4.450 | 4.170 | 4.220 | 177,164,096 | 755,604,869 |
| 2025/08/18 | 4.090 | 4.300 | 4.070 | 4.210 | 113,725,766 | 473,952,129 |
| 2025/08/11 | 4.150 | 4.260 | 4.070 | 4.080 | 146,384,471 | 606,031,709 |
| 2025/08/04 | 3.990 | 4.160 | 3.970 | 4.110 | 122,175,083 | 495,725,399 |
| 2025/07/28 | 4.090 | 4.120 | 3.980 | 4.000 | 111,551,384 | 451,504,226 |
| 2025/07/21 | 3.890 | 4.390 | 3.890 | 4.090 | 302,610,030 | 1,230,109,771 |
| 2025/07/14 | 3.920 | 3.960 | 3.850 | 3.900 | 78,757,545 | 307,745,107 |
| 2025/07/07 | 3.850 | 3.980 | 3.830 | 3.940 | 93,945,801 | 366,388,623 |
| 2025/06/30 | 3.790 | 3.880 | 3.780 | 3.850 | 67,012,084 | 256,321,221 |
| 2025/06/23 | 3.740 | 3.820 | 3.710 | 3.790 | 54,406,903 | 204,841,989 |
| 2025/06/16 | 3.800 | 3.840 | 3.730 | 3.750 | 54,671,858 | 206,659,623 |
| 2025/06/09 | 3.900 | 3.930 | 3.800 | 3.820 | 126,003,990 | 486,690,411 |
| 2025/06/03 | 3.840 | 3.950 | 3.820 | 3.900 | 73,586,570 | 285,331,925 |
| 2025/05/26 | 3.840 | 3.920 | 3.800 | 3.860 | 77,210,721 | 297,647,329 |
| 2025/05/19 | 3.790 | 4.060 | 3.780 | 3.840 | 168,776,430 | 652,742,843 |
| 2025/05/12 | 3.820 | 3.940 | 3.780 | 3.800 | 93,567,400 | 358,830,979 |
| 2025/05/06 | 3.780 | 3.870 | 3.770 | 3.810 | 72,630,278 | 276,539,783 |
| 2025/04/28 | 3.900 | 3.920 | 3.760 | 3.760 | 62,227,162 | 238,641,166 |
| 2025/04/21 | 3.920 | 3.990 | 3.860 | 3.920 | 124,788,255 | 489,481,930 |
| 2025/04/14 | 4.020 | 4.090 | 3.910 | 3.910 | 179,608,696 | 715,291,631 |
| 2025/04/07 | 3.940 | 4.330 | 3.800 | 4.030 | 478,119,630 | 1,924,431,510 |
| 2025/03/31 | 3.820 | 3.950 | 3.730 | 3.940 | 88,779,771 | 342,689,916 |
| 2025/03/24 | 3.870 | 3.970 | 3.740 | 3.840 | 102,674,237 | 395,809,183 |
| 2025/03/17 | 3.950 | 3.980 | 3.850 | 3.870 | 75,898,649 | 296,953,464 |
| 2025/03/10 | 3.830 | 3.950 | 3.780 | 3.920 | 135,937,271 | 526,077,238 |
| 2025/03/03 | 3.750 | 3.820 | 3.710 | 3.760 | 74,492,773 | 280,092,826 |
| 2025/02/24 | 3.910 | 4.010 | 3.740 | 3.750 | 131,132,426 | 505,187,671 |
| 2025/02/17 | 3.930 | 3.990 | 3.810 | 3.850 | 98,408,909 | 383,302,700 |
| 2025/02/10 | 3.910 | 4.000 | 3.880 | 3.930 | 130,438,693 | 512,624,063 |
| 2025/02/05 | 3.860 | 3.970 | 3.840 | 3.920 | 63,776,233 | 248,567,868 |
| 2025/01/27 | 3.860 | 3.940 | 3.830 | 3.850 | 22,610,900 | 87,504,183 |
| 2025/01/20 | 3.950 | 4.060 | 3.830 | 3.850 | 90,414,897 | 354,652,433 |
| 2025/01/13 | 3.720 | 4.070 | 3.650 | 3.940 | 76,779,979 | 295,219,019 |
| 2025/01/06 | 3.750 | 3.900 | 3.650 | 3.770 | 77,874,227 | 293,391,150 |
| 2024/12/30 | 4.110 | 4.130 | 3.750 | 3.770 | 80,713,773 | 318,012,265 |
| 2024/12/23 | 4.270 | 4.290 | 3.900 | 4.130 | 110,772,013 | 459,426,923 |
| 2024/12/16 | 4.600 | 4.640 | 4.200 | 4.290 | 118,834,625 | 526,734,475 |
| 2024/12/09 | 4.500 | 4.730 | 4.410 | 4.600 | 146,076,146 | 666,107,225 |
| 2024/12/02 | 4.300 | 4.620 | 4.290 | 4.490 | 117,501,359 | 519,943,513 |
| 2024/11/25 | 4.170 | 4.320 | 4.080 | 4.300 | 105,135,357 | 443,408,368 |
| 2024/11/18 | 4.190 | 4.330 | 4.100 | 4.140 | 82,657,517 | 346,334,996 |
| 2024/11/11 | 4.450 | 4.500 | 4.180 | 4.180 | 108,628,470 | 470,089,703 |
| 2024/11/04 | 4.250 | 4.610 | 4.180 | 4.450 | 154,312,027 | 674,729,338 |
| 2024/10/28 | 4.240 | 4.480 | 4.190 | 4.240 | 122,299,412 | 524,358,728 |
| 2024/10/21 | 4.010 | 4.350 | 4.000 | 4.250 | 142,711,143 | 592,608,021 |
| 2024/10/14 | 3.950 | 4.090 | 3.920 | 4.000 | 90,791,666 | 362,258,747 |
| 2024/10/08 | 4.760 | 4.760 | 3.880 | 3.940 | 149,575,724 | 648,410,763 |
| 2024/09/30 | 4.030 | 4.350 | 4.010 | 4.340 | 43,938,684 | 183,773,545 |
| 2024/09/23 | 3.570 | 4.040 | 3.530 | 3.980 | 68,015,944 | 257,100,268 |
| 2024/09/18 | 3.520 | 3.610 | 3.380 | 3.560 | 27,895,218 | 98,121,429 |
| 2024/09/09 | 3.630 | 3.710 | 3.510 | 3.520 | 31,656,733 | 113,726,813 |
| 2024/09/02 | 3.730 | 3.800 | 3.620 | 3.630 | 32,763,740 | 121,062,019 |
| 2024/08/26 | 3.560 | 3.750 | 3.540 | 3.720 | 30,391,081 | 110,699,512 |
| 2024/08/19 | 3.800 | 3.810 | 3.520 | 3.580 | 28,239,020 | 103,848,996 |
| 2024/08/12 | 3.890 | 3.960 | 3.790 | 3.800 | 42,478,866 | 163,968,422 |
| 2024/08/05 | 3.910 | 3.990 | 3.850 | 3.870 | 46,604,640 | 181,991,119 |
| 2024/07/29 | 3.690 | 4.020 | 3.650 | 3.910 | 47,327,173 | 180,671,482 |
| 2024/07/22 | 3.920 | 3.930 | 3.500 | 3.680 | 35,479,505 | 133,314,240 |
| 2024/07/15 | 3.910 | 4.010 | 3.850 | 3.940 | 42,354,788 | 166,348,429 |
| 2024/07/08 | 3.950 | 4.050 | 3.660 | 3.910 | 51,818,490 | 201,703,472 |