日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.310 | 5.580 | 5.200 | 5.230 | 67,053,300 | 357,394,089 |
| 2026/03/23 | 5.180 | 5.440 | 4.980 | 5.360 | 79,748,700 | 417,883,188 |
| 2026/03/16 | 5.710 | 5.770 | 5.280 | 5.280 | 69,893,697 | 385,114,270 |
| 2026/03/09 | 5.750 | 5.920 | 5.650 | 5.710 | 75,272,731 | 433,382,748 |
| 2026/03/02 | 6.080 | 6.140 | 5.530 | 5.830 | 123,963,469 | 730,764,649 |
| 2026/02/24 | 5.950 | 6.180 | 5.940 | 6.180 | 88,773,835 | 538,191,374 |
| 2026/02/09 | 6.060 | 6.090 | 5.880 | 5.910 | 92,966,000 | 556,401,510 |
| 2026/02/02 | 5.900 | 6.110 | 5.820 | 5.990 | 153,713,994 | 915,366,834 |
| 2026/01/26 | 5.990 | 6.040 | 5.700 | 5.910 | 123,419,100 | 729,406,881 |
| 2026/01/19 | 5.750 | 5.990 | 5.680 | 5.990 | 110,858,520 | 648,799,488 |
| 2026/01/12 | 6.020 | 6.080 | 5.630 | 5.750 | 179,758,694 | 1,055,183,533 |
| 2026/01/05 | 5.930 | 6.020 | 5.820 | 6.010 | 185,361,600 | 1,101,974,712 |
| 2025/12/29 | 6.330 | 6.330 | 5.870 | 5.910 | 109,026,700 | 666,153,137 |
| 2025/12/22 | 5.960 | 6.720 | 5.740 | 6.330 | 330,763,791 | 2,046,600,956 |
| 2025/12/15 | 6.100 | 6.220 | 5.580 | 5.940 | 181,866,524 | 1,083,924,483 |
| 2025/12/08 | 6.540 | 6.900 | 6.050 | 6.080 | 434,521,040 | 2,777,675,748 |
| 2025/12/01 | 5.970 | 6.800 | 5.920 | 6.570 | 386,680,537 | 2,441,887,591 |
| 2025/11/24 | 5.630 | 6.150 | 5.530 | 6.000 | 266,407,370 | 1,552,488,948 |
| 2025/11/17 | 7.200 | 7.700 | 5.520 | 5.550 | 568,922,183 | 3,693,727,273 |
| 2025/11/10 | 5.640 | 6.630 | 5.600 | 6.630 | 426,579,065 | 2,612,796,773 |
| 2025/11/03 | 5.630 | 6.000 | 5.580 | 5.660 | 367,475,229 | 2,101,039,621 |
| 2025/10/27 | 5.340 | 5.910 | 5.230 | 5.620 | 440,814,556 | 2,435,500,421 |
| 2025/10/20 | 5.090 | 5.330 | 5.060 | 5.300 | 85,769,900 | 445,574,630 |
| 2025/10/13 | 5.030 | 5.240 | 4.900 | 5.040 | 84,933,000 | 429,123,982 |
| 2025/10/09 | 5.130 | 5.280 | 5.070 | 5.220 | 42,995,003 | 222,499,140 |
| 2025/09/29 | 5.110 | 5.200 | 5.000 | 5.120 | 38,162,903 | 194,917,027 |
| 2025/09/22 | 5.210 | 5.310 | 5.010 | 5.090 | 122,322,993 | 630,575,028 |
| 2025/09/15 | 5.290 | 5.520 | 5.180 | 5.200 | 180,523,258 | 956,321,959 |
| 2025/09/08 | 5.450 | 5.450 | 5.240 | 5.290 | 134,140,200 | 718,656,121 |
| 2025/09/01 | 5.570 | 5.650 | 5.200 | 5.400 | 245,726,708 | 1,340,439,192 |
| 2025/08/25 | 5.160 | 6.200 | 5.090 | 5.550 | 536,773,112 | 2,952,252,116 |
| 2025/08/18 | 4.960 | 5.290 | 4.940 | 5.160 | 144,228,069 | 733,760,301 |
| 2025/08/11 | 5.050 | 5.130 | 4.930 | 4.970 | 78,376,637 | 393,450,717 |
| 2025/08/04 | 4.820 | 5.080 | 4.800 | 5.040 | 78,142,500 | 385,633,237 |
| 2025/07/28 | 5.030 | 5.050 | 4.790 | 4.830 | 79,840,600 | 393,214,955 |
| 2025/07/21 | 4.950 | 5.130 | 4.930 | 5.010 | 99,578,083 | 498,388,305 |
| 2025/07/14 | 4.940 | 5.010 | 4.860 | 4.950 | 78,885,300 | 389,693,382 |
| 2025/07/07 | 4.840 | 4.980 | 4.810 | 4.940 | 78,602,035 | 384,560,456 |
| 2025/06/30 | 4.840 | 4.940 | 4.820 | 4.840 | 80,146,303 | 389,511,032 |
| 2025/06/23 | 4.460 | 4.900 | 4.410 | 4.830 | 120,336,502 | 559,564,734 |
| 2025/06/16 | 4.730 | 5.190 | 4.540 | 4.540 | 303,677,539 | 1,442,468,310 |
| 2025/06/09 | 4.940 | 5.030 | 4.700 | 4.720 | 98,325,103 | 476,630,936 |
| 2025/06/03 | 4.780 | 5.010 | 4.750 | 4.940 | 52,538,700 | 255,863,469 |
| 2025/05/26 | 4.790 | 5.080 | 4.780 | 4.830 | 119,931,400 | 584,065,918 |
| 2025/05/19 | 4.940 | 5.130 | 4.800 | 4.810 | 110,489,228 | 543,607,001 |
| 2025/05/12 | 5.000 | 5.200 | 4.890 | 4.940 | 167,579,266 | 839,153,174 |
| 2025/05/06 | 4.730 | 5.340 | 4.730 | 4.990 | 141,649,371 | 700,810,263 |
| 2025/04/28 | 4.630 | 4.730 | 4.490 | 4.710 | 45,827,100 | 212,637,744 |
| 2025/04/21 | 4.480 | 4.750 | 4.440 | 4.650 | 95,165,603 | 435,858,461 |
| 2025/04/14 | 4.360 | 4.610 | 4.360 | 4.480 | 124,604,427 | 554,801,211 |
| 2025/04/07 | 4.430 | 4.510 | 3.630 | 4.320 | 181,951,106 | 768,288,545 |
| 2025/03/31 | 4.820 | 4.920 | 4.710 | 4.780 | 73,676,900 | 354,201,696 |
| 2025/03/24 | 5.450 | 5.450 | 4.850 | 4.860 | 131,352,984 | 676,796,250 |
| 2025/03/17 | 5.720 | 5.810 | 5.430 | 5.450 | 175,275,656 | 981,981,862 |
| 2025/03/10 | 5.800 | 6.200 | 5.560 | 5.720 | 315,929,700 | 1,838,710,854 |
| 2025/03/03 | 5.560 | 5.910 | 5.370 | 5.790 | 263,919,114 | 1,493,122,387 |
| 2025/02/24 | 6.190 | 6.190 | 5.520 | 5.560 | 378,112,281 | 2,217,628,528 |
| 2025/02/17 | 5.360 | 6.350 | 5.220 | 6.190 | 694,250,924 | 4,012,770,340 |
| 2025/02/10 | 5.130 | 5.880 | 5.120 | 5.390 | 569,947,535 | 3,066,317,738 |
| 2025/02/05 | 4.880 | 5.170 | 4.790 | 5.090 | 149,144,564 | 743,112,790 |
| 2025/01/27 | 5.010 | 5.070 | 4.720 | 4.740 | 42,897,382 | 209,553,711 |
| 2025/01/20 | 5.380 | 5.530 | 4.910 | 4.980 | 360,497,653 | 1,874,587,795 |
| 2025/01/13 | 4.800 | 5.400 | 4.640 | 5.350 | 459,395,475 | 2,318,798,660 |
| 2025/01/06 | 4.800 | 5.280 | 4.690 | 4.890 | 358,567,728 | 1,762,360,383 |
| 2024/12/30 | 5.400 | 5.430 | 4.800 | 4.820 | 241,009,878 | 1,232,163,001 |
| 2024/12/23 | 5.790 | 5.790 | 5.320 | 5.450 | 472,496,905 | 2,640,076,456 |
| 2024/12/16 | 7.350 | 7.350 | 5.740 | 5.820 | 590,060,596 | 3,873,747,812 |
| 2024/12/09 | 6.330 | 9.990 | 6.300 | 8.170 | 1,048,133,509 | 8,068,007,685 |
| 2024/12/02 | 4.380 | 6.200 | 4.200 | 6.200 | 551,046,277 | 2,890,237,722 |
| 2024/11/25 | 3.260 | 4.480 | 3.220 | 4.480 | 375,853,353 | 1,450,793,942 |
| 2024/11/18 | 3.250 | 3.410 | 3.150 | 3.250 | 75,424,030 | 246,259,457 |
| 2024/11/11 | 3.400 | 3.480 | 3.210 | 3.220 | 83,499,703 | 277,845,261 |
| 2024/11/04 | 3.110 | 3.490 | 3.100 | 3.390 | 92,689,283 | 303,325,678 |
| 2024/10/28 | 3.160 | 3.260 | 3.100 | 3.110 | 82,672,240 | 261,037,597 |
| 2024/10/21 | 3.010 | 3.140 | 2.980 | 3.130 | 63,244,173 | 193,843,390 |
| 2024/10/14 | 2.990 | 3.100 | 2.920 | 3.000 | 69,957,025 | 210,045,967 |
| 2024/10/07 | 3.010 | 3.500 | 2.940 | 2.980 | 150,243,687 | 466,882,257 |
| 2024/09/30 | 3.010 | 3.200 | 2.940 | 3.180 | 42,061,370 | 129,654,173 |
| 2024/09/23 | 2.620 | 2.970 | 2.590 | 2.940 | 90,048,485 | 250,334,788 |
| 2024/09/18 | 2.570 | 2.640 | 2.510 | 2.620 | 21,707,708 | 56,114,425 |
| 2024/09/09 | 2.600 | 2.650 | 2.570 | 2.580 | 30,663,235 | 79,724,411 |
| 2024/09/02 | 2.690 | 2.720 | 2.610 | 2.610 | 35,925,179 | 95,471,163 |
| 2024/08/26 | 2.660 | 2.730 | 2.580 | 2.690 | 42,859,760 | 114,221,260 |
| 2024/08/19 | 2.790 | 2.820 | 2.610 | 2.660 | 33,874,406 | 92,138,384 |
| 2024/08/12 | 2.790 | 2.840 | 2.720 | 2.800 | 35,158,100 | 98,003,203 |
| 2024/08/05 | 2.820 | 2.840 | 2.730 | 2.790 | 38,609,599 | 107,913,829 |
| 2024/07/29 | 2.770 | 2.900 | 2.750 | 2.830 | 49,100,600 | 138,095,437 |
| 2024/07/22 | 2.720 | 2.800 | 2.630 | 2.770 | 51,758,249 | 141,300,019 |
| 2024/07/15 | 2.870 | 2.880 | 2.670 | 2.730 | 53,321,972 | 148,634,996 |
| 2024/07/08 | 2.810 | 2.920 | 2.680 | 2.880 | 86,664,583 | 244,610,785 |