日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.130 | 5.280 | 4.840 | 4.860 | 55,127,057 | 277,151,279 |
| 2026/03/23 | 5.200 | 5.280 | 4.890 | 5.200 | 66,686,101 | 342,933,274 |
| 2026/03/16 | 5.630 | 5.690 | 5.270 | 5.280 | 59,891,521 | 327,456,891 |
| 2026/03/09 | 5.790 | 5.940 | 5.600 | 5.620 | 57,427,151 | 329,488,278 |
| 2026/03/02 | 6.100 | 6.100 | 5.500 | 5.850 | 103,285,219 | 608,091,726 |
| 2026/02/24 | 6.420 | 6.580 | 6.100 | 6.210 | 87,245,901 | 552,048,438 |
| 2026/02/09 | 6.270 | 6.690 | 6.130 | 6.300 | 128,767,600 | 817,352,341 |
| 2026/02/02 | 6.360 | 6.510 | 6.100 | 6.180 | 101,632,400 | 639,013,715 |
| 2026/01/26 | 6.580 | 7.150 | 6.310 | 6.400 | 296,849,499 | 1,962,175,188 |
| 2026/01/19 | 6.400 | 6.660 | 6.210 | 6.560 | 126,283,356 | 815,474,771 |
| 2026/01/12 | 6.350 | 7.410 | 6.270 | 6.400 | 360,912,299 | 2,384,728,015 |
| 2026/01/05 | 5.830 | 6.330 | 5.700 | 6.230 | 272,632,597 | 1,641,929,815 |
| 2025/12/29 | 5.400 | 5.860 | 5.280 | 5.860 | 74,851,421 | 419,167,957 |
| 2025/12/22 | 5.610 | 5.630 | 5.350 | 5.390 | 66,692,396 | 366,474,716 |
| 2025/12/15 | 5.620 | 5.660 | 5.240 | 5.600 | 84,763,281 | 468,740,943 |
| 2025/12/08 | 6.210 | 6.290 | 5.610 | 5.640 | 118,624,707 | 704,334,197 |
| 2025/12/01 | 6.290 | 6.480 | 5.990 | 6.190 | 142,245,005 | 887,253,218 |
| 2025/11/24 | 5.560 | 6.880 | 5.500 | 6.360 | 293,445,413 | 1,782,680,883 |
| 2025/11/17 | 5.880 | 6.370 | 5.540 | 5.540 | 188,593,021 | 1,099,968,794 |
| 2025/11/10 | 5.950 | 5.950 | 5.660 | 5.810 | 61,648,605 | 360,181,974 |
| 2025/11/03 | 5.960 | 6.080 | 5.890 | 5.920 | 76,426,000 | 455,690,025 |
| 2025/10/27 | 5.840 | 6.060 | 5.700 | 5.980 | 102,534,187 | 604,439,032 |
| 2025/10/20 | 5.420 | 5.890 | 5.400 | 5.860 | 99,241,342 | 559,969,272 |
| 2025/10/13 | 5.310 | 5.880 | 5.250 | 5.390 | 131,521,573 | 717,778,984 |
| 2025/10/09 | 5.850 | 5.860 | 5.540 | 5.580 | 89,236,151 | 509,315,331 |
| 2025/09/29 | 6.940 | 7.170 | 5.950 | 5.970 | 177,185,415 | 1,153,034,088 |
| 2025/09/22 | 6.000 | 6.910 | 5.780 | 6.910 | 195,247,743 | 1,249,585,555 |
| 2025/09/15 | 5.980 | 6.160 | 5.560 | 6.140 | 133,969,863 | 798,460,383 |
| 2025/09/08 | 5.600 | 6.110 | 5.480 | 5.930 | 168,414,730 | 973,437,139 |
| 2025/09/01 | 4.990 | 5.640 | 4.910 | 5.600 | 175,332,930 | 926,634,535 |
| 2025/08/25 | 5.520 | 5.570 | 4.990 | 5.010 | 111,834,902 | 589,649,520 |
| 2025/08/18 | 5.240 | 5.580 | 5.230 | 5.520 | 86,121,504 | 464,410,210 |
| 2025/08/11 | 5.270 | 5.300 | 5.150 | 5.220 | 65,305,901 | 341,876,391 |
| 2025/08/04 | 5.350 | 5.460 | 5.210 | 5.260 | 108,028,501 | 574,711,625 |
| 2025/07/28 | 5.360 | 5.400 | 5.190 | 5.400 | 91,357,970 | 487,623,164 |
| 2025/07/21 | 5.370 | 5.500 | 5.180 | 5.330 | 197,830,461 | 1,057,403,814 |
| 2025/07/14 | 5.220 | 5.760 | 5.090 | 5.540 | 129,806,406 | 701,279,108 |
| 2025/07/07 | 5.030 | 5.280 | 5.000 | 5.250 | 64,128,739 | 329,621,718 |
| 2025/06/30 | 4.970 | 5.170 | 4.950 | 5.050 | 56,658,300 | 285,274,540 |
| 2025/06/23 | 4.710 | 5.220 | 4.700 | 4.970 | 77,291,200 | 378,726,880 |
| 2025/06/16 | 4.920 | 5.070 | 4.730 | 4.740 | 54,295,200 | 264,146,148 |
| 2025/06/09 | 4.940 | 5.200 | 4.920 | 4.940 | 121,131,802 | 605,659,010 |
| 2025/06/03 | 4.720 | 5.060 | 4.690 | 4.950 | 81,637,400 | 396,349,577 |
| 2025/05/26 | 4.770 | 4.840 | 4.620 | 4.680 | 61,139,427 | 289,036,641 |
| 2025/05/19 | 4.710 | 4.980 | 4.700 | 4.750 | 52,518,248 | 251,299,816 |
| 2025/05/12 | 4.810 | 4.810 | 4.620 | 4.700 | 37,222,600 | 176,249,011 |
| 2025/05/06 | 4.790 | 4.890 | 4.730 | 4.760 | 41,705,900 | 199,875,525 |
| 2025/04/28 | 4.670 | 4.800 | 4.560 | 4.730 | 44,224,801 | 207,414,316 |
| 2025/04/21 | 4.430 | 4.890 | 4.360 | 4.720 | 97,389,901 | 447,993,544 |
| 2025/04/14 | 4.350 | 4.540 | 4.240 | 4.430 | 52,684,102 | 231,283,207 |
| 2025/04/07 | 4.350 | 4.370 | 3.700 | 4.290 | 66,460,673 | 277,639,461 |
| 2025/03/31 | 4.480 | 4.530 | 4.350 | 4.510 | 28,667,671 | 128,072,820 |
| 2025/03/24 | 4.620 | 4.690 | 4.440 | 4.520 | 46,723,702 | 213,410,508 |
| 2025/03/17 | 4.940 | 4.980 | 4.610 | 4.630 | 48,574,202 | 232,670,427 |
| 2025/03/10 | 5.020 | 5.080 | 4.740 | 4.910 | 74,569,188 | 368,185,365 |
| 2025/03/03 | 4.890 | 5.280 | 4.750 | 4.990 | 119,204,036 | 593,338,089 |
| 2025/02/24 | 5.010 | 5.190 | 4.810 | 4.820 | 86,702,602 | 429,828,149 |
| 2025/02/17 | 5.160 | 5.420 | 4.860 | 4.990 | 104,063,883 | 531,506,282 |
| 2025/02/10 | 4.890 | 5.310 | 4.800 | 5.090 | 124,565,000 | 625,627,712 |
| 2025/02/05 | 4.520 | 5.080 | 4.520 | 5.000 | 54,692,781 | 261,431,493 |
| 2025/01/27 | 4.520 | 4.690 | 4.490 | 4.490 | 13,067,903 | 59,426,288 |
| 2025/01/20 | 4.630 | 4.720 | 4.370 | 4.500 | 63,868,203 | 290,919,664 |
| 2025/01/13 | 4.280 | 4.650 | 4.110 | 4.530 | 61,816,600 | 271,529,415 |
| 2025/01/06 | 4.190 | 4.590 | 4.000 | 4.280 | 71,940,400 | 306,825,806 |
| 2024/12/30 | 4.560 | 4.760 | 4.190 | 4.200 | 74,055,587 | 327,881,111 |
| 2024/12/23 | 5.000 | 5.040 | 4.350 | 4.620 | 144,500,480 | 686,738,531 |
| 2024/12/16 | 5.870 | 6.180 | 5.120 | 5.230 | 202,142,625 | 1,131,998,700 |
| 2024/12/09 | 5.570 | 6.050 | 5.430 | 5.770 | 192,175,512 | 1,096,361,295 |
| 2024/12/02 | 5.280 | 5.700 | 5.030 | 5.570 | 197,474,812 | 1,065,376,610 |
| 2024/11/25 | 4.850 | 5.430 | 4.730 | 5.270 | 145,820,001 | 739,307,405 |
| 2024/11/18 | 5.850 | 5.880 | 4.770 | 4.800 | 273,939,423 | 1,458,727,427 |
| 2024/11/11 | 5.120 | 5.650 | 5.060 | 5.650 | 182,456,367 | 979,790,690 |
| 2024/11/04 | 4.680 | 5.420 | 4.540 | 5.160 | 235,869,003 | 1,167,551,564 |
| 2024/10/28 | 5.180 | 5.500 | 4.680 | 4.680 | 173,552,311 | 869,497,078 |
| 2024/10/21 | 4.650 | 5.280 | 4.610 | 5.150 | 191,755,319 | 943,915,557 |
| 2024/10/14 | 4.500 | 4.880 | 4.480 | 4.670 | 138,262,061 | 640,498,997 |
| 2024/10/08 | 5.630 | 5.630 | 4.450 | 4.510 | 222,060,481 | 1,122,515,731 |
| 2024/09/30 | 4.750 | 5.180 | 4.710 | 5.140 | 110,150,057 | 544,692,031 |
| 2024/09/23 | 4.260 | 5.130 | 3.780 | 4.740 | 372,464,019 | 1,667,707,645 |
| 2024/09/18 | 3.800 | 3.940 | 3.680 | 3.880 | 54,897,579 | 209,983,239 |
| 2024/09/09 | 3.950 | 4.150 | 3.680 | 3.900 | 100,628,400 | 394,463,328 |
| 2024/09/02 | 3.770 | 4.180 | 3.750 | 4.000 | 137,765,986 | 540,731,495 |
| 2024/08/26 | 3.450 | 3.810 | 3.410 | 3.760 | 96,485,775 | 348,072,433 |
| 2024/08/19 | 3.410 | 3.670 | 3.370 | 3.480 | 108,041,037 | 376,252,911 |
| 2024/08/12 | 3.450 | 3.500 | 3.350 | 3.440 | 90,879,829 | 312,172,212 |
| 2024/08/05 | 3.740 | 4.500 | 3.460 | 3.480 | 343,668,875 | 1,304,223,380 |
| 2024/07/29 | 3.210 | 3.540 | 3.170 | 3.400 | 77,328,890 | 257,505,203 |
| 2024/07/22 | 3.210 | 3.490 | 3.100 | 3.210 | 93,540,632 | 304,240,905 |
| 2024/07/15 | 3.200 | 3.360 | 3.080 | 3.240 | 39,751,472 | 127,999,739 |
| 2024/07/08 | 3.330 | 3.350 | 3.100 | 3.200 | 39,661,001 | 128,699,948 |