日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.830 | 6.160 | 5.630 | 5.660 | 229,360,721 | 1,334,879,396 |
| 2026/03/23 | 5.350 | 5.980 | 5.010 | 5.910 | 196,933,662 | 1,095,443,494 |
| 2026/03/16 | 6.140 | 6.210 | 5.460 | 5.470 | 271,759,014 | 1,581,637,461 |
| 2026/03/09 | 5.810 | 6.460 | 5.730 | 6.230 | 230,209,216 | 1,394,492,325 |
| 2026/03/02 | 5.700 | 5.940 | 5.320 | 5.870 | 109,595,726 | 625,517,606 |
| 2026/02/24 | 5.480 | 5.790 | 5.480 | 5.770 | 57,405,069 | 323,190,538 |
| 2026/02/09 | 5.600 | 5.700 | 5.440 | 5.450 | 56,586,126 | 313,911,533 |
| 2026/02/02 | 5.500 | 5.690 | 5.410 | 5.550 | 70,075,766 | 388,044,554 |
| 2026/01/26 | 5.790 | 5.800 | 5.400 | 5.540 | 81,318,760 | 458,027,915 |
| 2026/01/19 | 5.550 | 5.850 | 5.540 | 5.810 | 151,055,966 | 859,130,806 |
| 2026/01/12 | 5.310 | 5.640 | 5.250 | 5.540 | 99,855,684 | 542,715,642 |
| 2026/01/05 | 5.100 | 5.360 | 5.070 | 5.310 | 67,401,860 | 351,163,690 |
| 2025/12/29 | 5.200 | 5.220 | 5.030 | 5.080 | 26,637,740 | 136,718,200 |
| 2025/12/22 | 5.210 | 5.270 | 5.080 | 5.190 | 41,915,300 | 217,435,618 |
| 2025/12/15 | 5.330 | 5.370 | 4.980 | 5.210 | 72,682,076 | 379,582,141 |
| 2025/12/08 | 5.230 | 5.400 | 5.110 | 5.310 | 58,617,066 | 308,472,309 |
| 2025/12/01 | 5.200 | 5.230 | 5.050 | 5.220 | 40,436,816 | 209,260,522 |
| 2025/11/24 | 5.010 | 5.190 | 4.980 | 5.160 | 39,730,775 | 202,030,990 |
| 2025/11/17 | 5.590 | 5.700 | 4.950 | 4.960 | 74,346,647 | 394,037,229 |
| 2025/11/10 | 5.640 | 5.720 | 5.470 | 5.590 | 65,690,256 | 368,193,884 |
| 2025/11/03 | 5.220 | 5.630 | 5.210 | 5.600 | 91,876,632 | 497,511,962 |
| 2025/10/27 | 5.500 | 5.530 | 5.170 | 5.200 | 65,549,900 | 350,691,965 |
| 2025/10/20 | 5.260 | 5.490 | 5.210 | 5.470 | 51,411,836 | 275,438,911 |
| 2025/10/13 | 5.280 | 5.590 | 5.160 | 5.200 | 73,699,905 | 391,162,245 |
| 2025/10/09 | 5.320 | 5.550 | 5.310 | 5.490 | 35,541,672 | 192,547,008 |
| 2025/09/29 | 5.330 | 5.400 | 5.220 | 5.300 | 21,846,840 | 116,061,337 |
| 2025/09/22 | 5.490 | 5.550 | 5.230 | 5.320 | 77,681,693 | 419,286,937 |
| 2025/09/15 | 6.150 | 6.200 | 5.450 | 5.470 | 189,118,573 | 1,100,197,298 |
| 2025/09/08 | 6.000 | 6.650 | 5.740 | 6.200 | 321,820,851 | 1,978,393,681 |
| 2025/09/01 | 6.090 | 6.260 | 5.620 | 6.020 | 321,248,107 | 1,926,685,521 |
| 2025/08/25 | 5.700 | 6.200 | 5.400 | 6.140 | 426,012,915 | 2,496,435,681 |
| 2025/08/18 | 5.020 | 5.640 | 5.020 | 5.640 | 119,279,630 | 635,760,427 |
| 2025/08/11 | 5.080 | 5.140 | 4.930 | 5.020 | 57,354,813 | 289,211,644 |
| 2025/08/04 | 4.860 | 5.080 | 4.850 | 5.060 | 44,028,400 | 218,490,935 |
| 2025/07/28 | 5.120 | 5.150 | 4.850 | 4.910 | 60,058,476 | 300,742,818 |
| 2025/07/21 | 5.020 | 5.390 | 5.000 | 5.080 | 156,044,339 | 799,337,126 |
| 2025/07/14 | 4.970 | 5.020 | 4.880 | 4.970 | 44,580,100 | 221,117,296 |
| 2025/07/07 | 4.840 | 5.100 | 4.800 | 4.970 | 77,112,508 | 379,971,883 |
| 2025/06/30 | 4.910 | 5.000 | 4.840 | 4.870 | 52,112,640 | 255,612,499 |
| 2025/06/23 | 4.630 | 4.920 | 4.590 | 4.880 | 51,580,469 | 245,265,130 |
| 2025/06/16 | 4.910 | 4.960 | 4.630 | 4.650 | 51,242,320 | 245,322,607 |
| 2025/06/09 | 5.160 | 5.220 | 4.900 | 4.910 | 61,452,740 | 310,182,705 |
| 2025/06/03 | 5.080 | 5.310 | 5.030 | 5.150 | 67,064,140 | 344,877,339 |
| 2025/05/26 | 4.910 | 5.450 | 4.900 | 5.130 | 177,928,665 | 906,991,369 |
| 2025/05/19 | 4.910 | 5.050 | 4.840 | 4.880 | 63,568,202 | 312,755,553 |
| 2025/05/12 | 5.030 | 5.100 | 4.830 | 4.900 | 54,430,937 | 270,249,602 |
| 2025/05/06 | 4.810 | 5.100 | 4.810 | 5.000 | 66,720,939 | 328,934,229 |
| 2025/04/28 | 4.700 | 4.800 | 4.610 | 4.760 | 50,241,000 | 237,011,917 |
| 2025/04/21 | 4.600 | 4.730 | 4.550 | 4.660 | 57,505,368 | 266,537,380 |
| 2025/04/14 | 4.760 | 4.880 | 4.520 | 4.620 | 73,446,904 | 344,833,214 |
| 2025/04/07 | 4.750 | 4.880 | 3.900 | 4.690 | 145,132,145 | 661,076,920 |
| 2025/03/31 | 5.790 | 6.070 | 5.180 | 5.210 | 178,993,272 | 995,650,075 |
| 2025/03/24 | 5.390 | 6.260 | 5.170 | 5.820 | 264,677,411 | 1,498,074,146 |
| 2025/03/17 | 5.560 | 5.820 | 5.360 | 5.390 | 210,416,718 | 1,164,130,492 |
| 2025/03/10 | 5.410 | 5.970 | 5.150 | 5.560 | 286,157,654 | 1,580,305,644 |
| 2025/03/03 | 5.410 | 5.800 | 5.180 | 5.480 | 368,185,495 | 2,013,054,193 |
| 2025/02/24 | 4.810 | 5.540 | 4.740 | 5.540 | 232,276,871 | 1,197,967,962 |
| 2025/02/17 | 4.600 | 4.870 | 4.590 | 4.850 | 134,893,536 | 637,709,191 |
| 2025/02/10 | 4.700 | 4.840 | 4.590 | 4.600 | 161,387,255 | 755,695,821 |
| 2025/02/05 | 4.540 | 4.740 | 4.390 | 4.690 | 137,205,888 | 629,775,025 |
| 2025/01/27 | 4.560 | 4.580 | 4.460 | 4.520 | 35,776,480 | 162,067,454 |
| 2025/01/20 | 5.530 | 6.690 | 4.500 | 4.530 | 370,103,396 | 1,966,174,291 |
| 2025/01/13 | 4.210 | 5.090 | 4.110 | 5.030 | 288,516,406 | 1,330,060,631 |
| 2025/01/06 | 3.700 | 4.950 | 3.530 | 4.270 | 138,877,193 | 571,132,456 |
| 2024/12/30 | 4.010 | 4.090 | 3.700 | 3.710 | 36,637,625 | 142,062,390 |
| 2024/12/23 | 4.290 | 4.290 | 3.790 | 4.060 | 56,584,364 | 232,420,275 |
| 2024/12/16 | 4.480 | 4.540 | 4.120 | 4.230 | 43,185,020 | 187,530,949 |
| 2024/12/09 | 4.640 | 4.700 | 4.480 | 4.490 | 53,156,214 | 243,322,569 |
| 2024/12/02 | 4.450 | 4.600 | 4.430 | 4.590 | 56,860,557 | 256,867,566 |
| 2024/11/25 | 4.280 | 4.500 | 4.130 | 4.450 | 38,640,468 | 167,699,631 |
| 2024/11/18 | 4.240 | 4.510 | 4.100 | 4.280 | 51,808,375 | 221,869,365 |
| 2024/11/11 | 4.620 | 4.750 | 4.200 | 4.220 | 71,593,174 | 318,410,641 |
| 2024/11/04 | 4.650 | 4.750 | 4.440 | 4.660 | 125,941,204 | 582,478,068 |
| 2024/10/28 | 4.170 | 5.200 | 4.120 | 4.780 | 225,264,586 | 1,028,895,996 |
| 2024/10/21 | 3.870 | 4.160 | 3.840 | 4.120 | 56,090,638 | 224,222,325 |
| 2024/10/14 | 3.960 | 4.160 | 3.800 | 3.850 | 66,352,155 | 261,593,371 |
| 2024/10/07 | 3.880 | 4.410 | 3.750 | 3.960 | 136,261,813 | 545,047,252 |
| 2024/09/30 | 3.880 | 4.070 | 3.750 | 4.040 | 32,288,625 | 127,055,739 |
| 2024/09/23 | 3.570 | 3.830 | 3.530 | 3.750 | 72,583,653 | 266,382,006 |
| 2024/09/18 | 3.300 | 3.750 | 3.220 | 3.590 | 44,897,562 | 155,570,052 |
| 2024/09/09 | 3.360 | 3.450 | 3.290 | 3.310 | 14,491,005 | 48,581,094 |
| 2024/09/02 | 3.420 | 3.520 | 3.370 | 3.380 | 18,661,942 | 63,870,496 |
| 2024/08/26 | 3.250 | 3.440 | 3.210 | 3.390 | 17,603,891 | 58,488,927 |
| 2024/08/19 | 3.420 | 3.440 | 3.230 | 3.250 | 14,063,770 | 46,902,672 |
| 2024/08/12 | 3.440 | 3.490 | 3.380 | 3.420 | 14,222,641 | 48,819,215 |
| 2024/08/05 | 3.430 | 3.500 | 3.350 | 3.450 | 18,825,790 | 64,619,524 |
| 2024/07/29 | 3.380 | 3.530 | 3.350 | 3.420 | 25,191,760 | 86,155,819 |
| 2024/07/22 | 3.320 | 3.470 | 3.260 | 3.380 | 24,253,222 | 81,430,192 |
| 2024/07/15 | 3.480 | 3.580 | 3.190 | 3.320 | 33,248,868 | 112,796,784 |
| 2024/07/08 | 3.320 | 3.370 | 3.150 | 3.310 | 22,681,100 | 74,564,116 |