日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.180 | 6.070 | 5.150 | 6.070 | 137,033,450 | 769,785,405 |
| 2026/03/23 | 5.130 | 5.280 | 4.810 | 5.260 | 52,235,386 | 267,445,176 |
| 2026/03/16 | 5.280 | 5.510 | 5.180 | 5.220 | 66,378,359 | 351,639,356 |
| 2026/03/09 | 5.770 | 5.830 | 5.240 | 5.280 | 98,361,891 | 543,941,257 |
| 2026/03/02 | 6.120 | 6.150 | 5.620 | 5.870 | 103,480,169 | 614,672,203 |
| 2026/02/24 | 5.520 | 6.390 | 5.510 | 6.170 | 142,884,330 | 842,660,336 |
| 2026/02/09 | 5.810 | 6.190 | 5.480 | 5.500 | 162,635,229 | 934,339,390 |
| 2026/02/02 | 5.260 | 6.050 | 5.220 | 5.800 | 207,555,876 | 1,158,680,677 |
| 2026/01/26 | 5.350 | 5.630 | 5.070 | 5.260 | 116,727,893 | 621,867,849 |
| 2026/01/19 | 5.210 | 5.770 | 5.200 | 5.350 | 77,801,336 | 418,765,691 |
| 2026/01/12 | 5.440 | 5.570 | 5.170 | 5.210 | 82,042,259 | 438,720,980 |
| 2026/01/05 | 5.340 | 5.700 | 5.280 | 5.440 | 93,702,680 | 509,742,579 |
| 2025/12/29 | 5.300 | 5.610 | 5.180 | 5.330 | 51,397,740 | 275,234,897 |
| 2025/12/22 | 4.880 | 5.450 | 4.850 | 5.290 | 182,918,750 | 936,086,703 |
| 2025/12/15 | 4.720 | 4.910 | 4.620 | 4.900 | 45,170,440 | 216,253,481 |
| 2025/12/08 | 5.120 | 5.140 | 4.700 | 4.730 | 58,223,567 | 286,605,508 |
| 2025/12/01 | 5.250 | 5.270 | 4.960 | 5.120 | 62,340,601 | 321,054,095 |
| 2025/11/24 | 5.040 | 5.550 | 4.940 | 5.220 | 102,540,604 | 531,929,383 |
| 2025/11/17 | 5.200 | 5.270 | 4.960 | 4.990 | 95,486,478 | 487,458,470 |
| 2025/11/10 | 4.970 | 5.250 | 4.950 | 5.180 | 111,616,531 | 567,849,101 |
| 2025/11/03 | 4.970 | 5.120 | 4.920 | 4.970 | 111,143,894 | 555,163,750 |
| 2025/10/27 | 6.830 | 6.990 | 4.940 | 4.980 | 335,138,505 | 1,989,047,027 |
| 2025/10/20 | 5.040 | 6.810 | 4.960 | 6.810 | 279,787,964 | 1,652,147,927 |
| 2025/10/13 | 4.310 | 5.120 | 4.310 | 5.120 | 134,452,167 | 633,941,967 |
| 2025/10/09 | 4.380 | 4.470 | 4.300 | 4.440 | 25,240,878 | 110,996,761 |
| 2025/09/29 | 4.470 | 4.480 | 4.370 | 4.370 | 21,080,802 | 93,229,846 |
| 2025/09/22 | 4.510 | 4.850 | 4.280 | 4.510 | 84,963,231 | 385,520,660 |
| 2025/09/15 | 4.560 | 4.640 | 4.460 | 4.480 | 49,447,174 | 224,242,934 |
| 2025/09/08 | 4.620 | 4.770 | 4.510 | 4.570 | 69,680,347 | 321,749,002 |
| 2025/09/01 | 4.760 | 4.780 | 4.470 | 4.640 | 60,541,427 | 282,274,403 |
| 2025/08/25 | 4.990 | 5.060 | 4.670 | 4.770 | 57,563,371 | 280,477,525 |
| 2025/08/18 | 4.850 | 5.040 | 4.840 | 4.990 | 33,879,636 | 167,026,605 |
| 2025/08/11 | 4.970 | 5.040 | 4.820 | 4.850 | 35,481,827 | 174,570,588 |
| 2025/08/04 | 4.880 | 5.180 | 4.770 | 4.960 | 62,090,088 | 307,190,710 |
| 2025/07/28 | 5.030 | 5.100 | 4.850 | 4.950 | 62,770,634 | 312,754,683 |
| 2025/07/21 | 4.980 | 5.090 | 4.940 | 4.980 | 38,314,579 | 191,477,108 |
| 2025/07/14 | 5.070 | 5.140 | 4.780 | 5.030 | 55,930,074 | 279,930,020 |
| 2025/07/07 | 5.000 | 5.130 | 4.980 | 5.060 | 51,589,141 | 260,138,243 |
| 2025/06/30 | 5.000 | 5.300 | 4.980 | 5.030 | 108,437,850 | 550,593,183 |
| 2025/06/23 | 4.850 | 5.000 | 4.760 | 4.980 | 116,331,622 | 569,734,118 |
| 2025/06/16 | 4.910 | 6.780 | 4.820 | 4.830 | 313,381,805 | 1,671,891,929 |
| 2025/06/09 | 4.650 | 5.380 | 4.630 | 5.090 | 207,672,744 | 1,025,384,173 |
| 2025/06/03 | 4.630 | 4.750 | 4.590 | 4.630 | 16,709,883 | 77,700,955 |
| 2025/05/26 | 4.600 | 4.740 | 4.560 | 4.680 | 19,168,110 | 89,035,870 |
| 2025/05/19 | 4.480 | 4.760 | 4.470 | 4.620 | 26,897,193 | 123,256,386 |
| 2025/05/12 | 4.490 | 4.530 | 4.380 | 4.470 | 20,621,160 | 92,125,032 |
| 2025/05/06 | 4.360 | 4.480 | 4.310 | 4.460 | 23,045,130 | 101,456,184 |
| 2025/04/28 | 4.400 | 4.570 | 4.150 | 4.290 | 30,616,625 | 133,258,860 |
| 2025/04/21 | 4.290 | 4.960 | 4.240 | 4.360 | 129,957,973 | 579,937,454 |
| 2025/04/14 | 4.220 | 4.430 | 4.170 | 4.270 | 18,376,128 | 78,512,006 |
| 2025/04/07 | 4.280 | 4.300 | 3.660 | 4.200 | 33,608,477 | 138,130,840 |
| 2025/03/31 | 4.450 | 4.460 | 4.320 | 4.410 | 11,714,355 | 51,660,305 |
| 2025/03/24 | 4.740 | 4.800 | 4.420 | 4.460 | 43,679,483 | 201,144,019 |
| 2025/03/17 | 5.070 | 5.090 | 4.710 | 4.740 | 42,944,223 | 210,534,053 |
| 2025/03/10 | 4.590 | 5.080 | 4.480 | 5.080 | 39,565,232 | 190,209,852 |
| 2025/03/03 | 4.670 | 4.980 | 4.550 | 4.590 | 33,948,361 | 159,472,425 |
| 2025/02/24 | 4.640 | 4.930 | 4.540 | 4.640 | 26,836,856 | 125,797,762 |
| 2025/02/17 | 4.650 | 4.760 | 4.470 | 4.620 | 21,822,000 | 100,926,750 |
| 2025/02/10 | 4.540 | 4.770 | 4.530 | 4.650 | 28,569,527 | 132,062,638 |
| 2025/02/05 | 4.410 | 4.750 | 4.330 | 4.530 | 33,016,195 | 148,737,958 |
| 2025/01/27 | 4.320 | 4.450 | 4.200 | 4.350 | 10,308,904 | 44,637,554 |
| 2025/01/20 | 4.370 | 4.680 | 4.160 | 4.340 | 41,449,849 | 181,861,212 |
| 2025/01/13 | 4.100 | 4.700 | 3.980 | 4.320 | 39,663,528 | 169,561,582 |
| 2025/01/06 | 4.260 | 4.850 | 4.060 | 4.170 | 57,403,146 | 248,842,637 |
| 2024/12/30 | 4.670 | 4.700 | 4.260 | 4.280 | 22,312,352 | 99,903,556 |
| 2024/12/23 | 5.290 | 5.300 | 4.570 | 4.640 | 31,792,419 | 157,372,474 |
| 2024/12/16 | 5.810 | 5.890 | 5.130 | 5.290 | 44,784,122 | 247,656,194 |
| 2024/12/09 | 5.430 | 5.830 | 5.240 | 5.740 | 46,052,658 | 256,052,778 |
| 2024/12/02 | 5.070 | 5.570 | 5.040 | 5.450 | 53,433,278 | 282,261,291 |
| 2024/11/25 | 4.670 | 5.350 | 4.650 | 5.070 | 79,492,751 | 392,296,726 |
| 2024/11/18 | 4.630 | 4.900 | 4.470 | 4.670 | 33,849,297 | 157,991,593 |
| 2024/11/11 | 4.850 | 4.920 | 4.590 | 4.600 | 33,433,684 | 158,475,662 |
| 2024/11/04 | 4.480 | 5.120 | 4.400 | 4.910 | 60,854,661 | 287,690,409 |
| 2024/10/28 | 4.460 | 4.830 | 4.370 | 4.470 | 53,977,684 | 244,653,852 |
| 2024/10/21 | 4.680 | 4.760 | 4.360 | 4.450 | 92,860,506 | 423,676,058 |
| 2024/10/14 | 4.140 | 4.760 | 4.060 | 4.760 | 47,958,121 | 212,454,476 |
| 2024/10/08 | 4.750 | 4.830 | 4.030 | 4.180 | 49,072,829 | 218,251,406 |
| 2024/09/30 | 4.190 | 4.410 | 4.060 | 4.390 | 12,147,552 | 51,778,940 |
| 2024/09/23 | 3.450 | 4.130 | 3.400 | 4.040 | 33,098,801 | 124,285,997 |
| 2024/09/18 | 3.480 | 3.500 | 3.320 | 3.470 | 13,758,470 | 47,363,532 |
| 2024/09/09 | 3.590 | 3.780 | 3.470 | 3.470 | 31,057,030 | 111,106,524 |
| 2024/09/02 | 3.600 | 3.690 | 3.530 | 3.600 | 16,665,230 | 60,078,154 |
| 2024/08/26 | 3.470 | 3.650 | 3.400 | 3.610 | 19,787,040 | 69,897,718 |
| 2024/08/19 | 3.650 | 3.750 | 3.400 | 3.490 | 17,025,935 | 60,825,152 |
| 2024/08/12 | 3.600 | 3.720 | 3.510 | 3.590 | 18,223,200 | 65,694,636 |
| 2024/08/05 | 3.610 | 3.920 | 3.560 | 3.600 | 47,221,039 | 173,419,265 |
| 2024/07/29 | 3.420 | 3.820 | 3.390 | 3.610 | 29,950,038 | 106,622,135 |
| 2024/07/22 | 3.490 | 3.540 | 3.320 | 3.450 | 35,592,866 | 122,795,387 |
| 2024/07/15 | 4.420 | 4.680 | 3.440 | 3.540 | 92,997,320 | 373,849,226 |
| 2024/07/08 | 3.670 | 4.030 | 3.380 | 4.030 | 28,002,270 | 105,778,574 |