日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.770 | 5.920 | 5.370 | 5.400 | 35,396,500 | 198,751,347 |
| 2026/03/23 | 5.620 | 5.820 | 5.360 | 5.740 | 51,224,815 | 288,651,832 |
| 2026/03/16 | 5.940 | 6.050 | 5.690 | 5.690 | 37,725,061 | 220,408,668 |
| 2026/03/09 | 6.000 | 6.180 | 5.930 | 5.980 | 38,059,500 | 229,213,338 |
| 2026/03/02 | 6.300 | 6.360 | 5.830 | 6.070 | 70,761,882 | 434,477,955 |
| 2026/02/24 | 6.320 | 6.470 | 6.150 | 6.240 | 45,276,223 | 285,013,823 |
| 2026/02/09 | 6.560 | 6.700 | 6.190 | 6.220 | 59,871,639 | 384,226,243 |
| 2026/02/02 | 6.340 | 6.640 | 6.210 | 6.570 | 98,868,077 | 636,710,415 |
| 2026/01/26 | 6.660 | 7.080 | 6.350 | 6.570 | 265,092,501 | 1,766,841,519 |
| 2026/01/19 | 6.490 | 6.990 | 5.950 | 6.570 | 276,643,905 | 1,798,185,382 |
| 2026/01/12 | 5.770 | 7.690 | 5.760 | 6.350 | 244,134,463 | 1,560,629,554 |
| 2026/01/05 | 5.620 | 5.880 | 5.560 | 5.770 | 64,069,756 | 365,678,132 |
| 2025/12/29 | 5.710 | 5.730 | 5.500 | 5.620 | 25,290,780 | 142,639,999 |
| 2025/12/22 | 5.710 | 5.780 | 5.570 | 5.680 | 51,385,684 | 292,127,613 |
| 2025/12/15 | 5.440 | 5.720 | 5.240 | 5.710 | 61,137,579 | 337,937,967 |
| 2025/12/08 | 5.950 | 5.950 | 5.460 | 5.460 | 66,515,424 | 379,470,493 |
| 2025/12/01 | 6.190 | 6.380 | 5.730 | 5.940 | 106,296,058 | 644,154,111 |
| 2025/11/24 | 5.930 | 6.470 | 5.700 | 6.200 | 233,174,755 | 1,416,536,636 |
| 2025/11/17 | 6.060 | 6.120 | 5.640 | 5.880 | 48,775,782 | 288,996,508 |
| 2025/11/10 | 5.900 | 6.100 | 5.840 | 6.020 | 45,290,344 | 270,156,901 |
| 2025/11/03 | 5.710 | 5.860 | 5.650 | 5.860 | 35,085,170 | 202,441,430 |
| 2025/10/27 | 5.750 | 5.820 | 5.620 | 5.710 | 35,374,500 | 202,519,012 |
| 2025/10/20 | 5.780 | 5.990 | 5.740 | 5.740 | 62,507,465 | 363,324,640 |
| 2025/10/13 | 5.570 | 6.100 | 5.520 | 5.870 | 82,206,407 | 473,919,936 |
| 2025/10/09 | 5.800 | 5.860 | 5.680 | 5.710 | 24,833,466 | 143,102,847 |
| 2025/09/29 | 5.600 | 5.690 | 5.420 | 5.630 | 15,780,186 | 88,132,338 |
| 2025/09/22 | 5.700 | 5.740 | 5.480 | 5.560 | 45,476,607 | 255,578,531 |
| 2025/09/15 | 6.080 | 6.180 | 5.610 | 5.670 | 70,597,746 | 415,467,735 |
| 2025/09/08 | 6.120 | 6.450 | 6.010 | 6.120 | 132,378,542 | 817,437,496 |
| 2025/09/01 | 5.660 | 6.100 | 5.620 | 6.050 | 148,612,054 | 870,495,106 |
| 2025/08/25 | 5.930 | 5.940 | 5.470 | 5.650 | 65,373,637 | 375,734,978 |
| 2025/08/18 | 5.720 | 5.930 | 5.700 | 5.870 | 66,025,988 | 383,280,860 |
| 2025/08/11 | 5.880 | 5.930 | 5.680 | 5.720 | 70,570,619 | 409,486,016 |
| 2025/08/04 | 5.730 | 6.160 | 5.660 | 5.950 | 91,864,407 | 539,703,391 |
| 2025/07/28 | 5.900 | 5.900 | 5.620 | 5.690 | 49,379,269 | 285,288,726 |
| 2025/07/21 | 5.890 | 6.000 | 5.820 | 5.840 | 60,267,523 | 354,825,041 |
| 2025/07/14 | 6.040 | 6.100 | 5.700 | 5.870 | 70,519,499 | 418,004,330 |
| 2025/07/07 | 5.930 | 6.160 | 5.900 | 6.040 | 73,250,100 | 440,049,975 |
| 2025/06/30 | 6.030 | 6.300 | 5.940 | 5.950 | 115,158,992 | 697,287,696 |
| 2025/06/23 | 5.910 | 6.090 | 5.860 | 6.040 | 113,707,841 | 679,404,349 |
| 2025/06/16 | 6.680 | 7.100 | 5.900 | 5.910 | 187,872,764 | 1,201,916,007 |
| 2025/06/09 | 6.390 | 6.990 | 6.280 | 6.770 | 249,518,174 | 1,648,691,334 |
| 2025/06/03 | 6.750 | 7.710 | 6.440 | 6.460 | 337,836,575 | 2,310,802,173 |
| 2025/05/26 | 5.920 | 7.450 | 5.880 | 6.790 | 429,735,619 | 2,797,578,879 |
| 2025/05/19 | 5.600 | 6.380 | 5.570 | 6.010 | 287,064,312 | 1,690,808,797 |
| 2025/05/12 | 5.570 | 5.720 | 5.450 | 5.600 | 104,850,702 | 585,591,170 |
| 2025/05/06 | 5.540 | 5.770 | 5.490 | 5.610 | 94,769,810 | 530,947,860 |
| 2025/04/28 | 5.370 | 5.540 | 5.260 | 5.430 | 67,540,446 | 364,718,408 |
| 2025/04/21 | 6.080 | 6.740 | 5.500 | 5.550 | 324,385,552 | 1,935,770,781 |
| 2025/04/14 | 5.840 | 6.490 | 5.800 | 6.000 | 221,863,347 | 1,338,390,640 |
| 2025/04/07 | 5.930 | 6.230 | 4.920 | 5.830 | 242,323,274 | 1,387,906,551 |
| 2025/03/31 | 6.000 | 7.080 | 5.850 | 6.590 | 272,750,742 | 1,740,149,733 |
| 2025/03/24 | 6.400 | 6.460 | 5.870 | 6.150 | 272,119,232 | 1,692,581,623 |
| 2025/03/17 | 7.300 | 9.350 | 6.740 | 6.740 | 666,658,189 | 5,021,602,808 |
| 2025/03/10 | 4.840 | 7.160 | 4.820 | 7.160 | 88,692,388 | 531,710,866 |
| 2025/03/03 | 4.850 | 4.940 | 4.750 | 4.840 | 28,616,228 | 138,645,624 |
| 2025/02/24 | 4.660 | 4.980 | 4.650 | 4.810 | 38,797,502 | 185,258,072 |
| 2025/02/17 | 4.740 | 5.200 | 4.620 | 4.680 | 74,493,094 | 358,311,782 |
| 2025/02/10 | 4.660 | 4.830 | 4.660 | 4.730 | 30,425,673 | 143,609,176 |
| 2025/02/05 | 4.540 | 4.700 | 4.430 | 4.660 | 17,460,600 | 80,013,199 |
| 2025/01/27 | 4.510 | 4.620 | 4.470 | 4.480 | 5,557,321 | 25,119,090 |
| 2025/01/20 | 4.470 | 4.590 | 4.350 | 4.490 | 28,446,884 | 127,299,805 |
| 2025/01/13 | 4.210 | 4.560 | 4.090 | 4.430 | 25,169,567 | 108,795,453 |
| 2025/01/06 | 4.420 | 4.520 | 4.150 | 4.250 | 26,592,895 | 115,280,199 |
| 2024/12/30 | 4.760 | 4.810 | 4.380 | 4.390 | 29,668,990 | 136,032,319 |
| 2024/12/23 | 5.180 | 5.210 | 4.550 | 4.770 | 36,788,724 | 181,276,437 |
| 2024/12/16 | 5.540 | 5.650 | 5.010 | 5.200 | 40,582,110 | 217,114,288 |
| 2024/12/09 | 5.270 | 5.770 | 5.230 | 5.540 | 47,876,884 | 261,048,710 |
| 2024/12/02 | 5.160 | 5.310 | 5.110 | 5.280 | 34,070,663 | 177,678,507 |
| 2024/11/25 | 4.860 | 5.200 | 4.820 | 5.140 | 35,957,455 | 179,967,062 |
| 2024/11/18 | 4.830 | 5.070 | 4.760 | 4.850 | 39,005,570 | 190,249,667 |
| 2024/11/11 | 4.970 | 5.390 | 4.780 | 4.800 | 50,524,356 | 251,863,914 |
| 2024/11/04 | 4.780 | 5.110 | 4.740 | 5.000 | 47,377,547 | 232,505,311 |
| 2024/10/28 | 4.890 | 4.980 | 4.720 | 4.770 | 45,438,896 | 219,924,256 |
| 2024/10/21 | 4.590 | 5.000 | 4.550 | 4.890 | 56,019,364 | 266,512,124 |
| 2024/10/14 | 4.570 | 4.640 | 4.470 | 4.550 | 32,477,253 | 148,015,080 |
| 2024/10/08 | 5.420 | 5.420 | 4.490 | 4.540 | 55,230,041 | 274,355,228 |
| 2024/09/30 | 4.750 | 4.990 | 4.510 | 4.950 | 22,542,800 | 108,205,440 |
| 2024/09/23 | 4.010 | 4.700 | 3.960 | 4.560 | 39,215,580 | 168,921,110 |
| 2024/09/18 | 3.910 | 4.010 | 3.790 | 3.980 | 11,983,690 | 47,006,024 |
| 2024/09/09 | 3.970 | 4.040 | 3.900 | 3.910 | 14,590,602 | 57,705,830 |
| 2024/09/02 | 4.130 | 4.160 | 3.970 | 3.980 | 19,671,011 | 79,864,304 |
| 2024/08/26 | 3.880 | 4.250 | 3.850 | 4.150 | 42,090,240 | 169,728,892 |
| 2024/08/19 | 4.020 | 4.120 | 3.840 | 3.860 | 13,279,122 | 52,585,323 |
| 2024/08/12 | 4.160 | 4.170 | 4.000 | 4.010 | 20,128,300 | 82,224,105 |
| 2024/08/05 | 4.090 | 4.380 | 4.050 | 4.180 | 37,053,454 | 154,698,170 |
| 2024/07/29 | 3.910 | 4.190 | 3.860 | 4.100 | 18,617,700 | 74,750,065 |
| 2024/07/22 | 3.940 | 4.020 | 3.750 | 3.900 | 17,726,510 | 69,177,705 |
| 2024/07/15 | 4.120 | 4.190 | 3.870 | 3.940 | 22,153,807 | 89,279,842 |
| 2024/07/08 | 4.280 | 4.330 | 3.870 | 4.130 | 29,722,812 | 123,423,976 |