日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.440 | 5.620 | 5.410 | 5.430 | 81,092,347 | 443,980,599 |
| 2026/03/23 | 5.350 | 5.500 | 5.090 | 5.480 | 127,983,196 | 685,350,014 |
| 2026/03/16 | 5.670 | 5.750 | 5.400 | 5.410 | 125,668,473 | 698,402,538 |
| 2026/03/09 | 5.650 | 5.750 | 5.610 | 5.660 | 123,985,483 | 702,687,724 |
| 2026/03/02 | 5.770 | 5.790 | 5.550 | 5.710 | 154,812,491 | 883,205,261 |
| 2026/02/24 | 5.840 | 5.920 | 5.760 | 5.840 | 112,943,368 | 659,589,269 |
| 2026/02/09 | 6.070 | 6.120 | 5.820 | 5.830 | 189,333,622 | 1,128,428,387 |
| 2026/02/02 | 5.880 | 6.180 | 5.830 | 6.030 | 254,136,678 | 1,519,737,334 |
| 2026/01/26 | 6.300 | 6.300 | 5.870 | 5.910 | 272,076,408 | 1,658,305,706 |
| 2026/01/19 | 6.210 | 6.680 | 6.130 | 6.350 | 287,827,883 | 1,825,548,347 |
| 2026/01/12 | 6.130 | 6.780 | 6.130 | 6.240 | 549,774,170 | 3,474,572,754 |
| 2026/01/05 | 5.950 | 6.240 | 5.880 | 6.190 | 442,622,975 | 2,684,508,343 |
| 2025/12/29 | 6.210 | 6.240 | 5.870 | 5.940 | 206,338,746 | 1,251,444,494 |
| 2025/12/22 | 6.880 | 6.970 | 6.060 | 6.190 | 718,208,910 | 4,686,313,137 |
| 2025/12/15 | 5.660 | 7.540 | 5.650 | 6.950 | 1,326,081,859 | 8,553,227,990 |
| 2025/12/08 | 5.770 | 6.200 | 5.620 | 5.660 | 443,593,290 | 2,578,385,998 |
| 2025/12/01 | 5.900 | 5.990 | 5.720 | 5.810 | 233,422,199 | 1,366,686,975 |
| 2025/11/24 | 5.480 | 5.950 | 5.470 | 5.950 | 300,376,132 | 1,715,898,654 |
| 2025/11/17 | 5.790 | 5.870 | 5.470 | 5.470 | 188,001,422 | 1,062,208,034 |
| 2025/11/10 | 5.550 | 5.900 | 5.530 | 5.760 | 187,306,042 | 1,064,834,848 |
| 2025/11/03 | 5.500 | 5.580 | 5.480 | 5.550 | 89,512,452 | 494,780,078 |
| 2025/10/27 | 5.640 | 5.670 | 5.460 | 5.500 | 108,906,238 | 606,335,480 |
| 2025/10/20 | 5.620 | 5.720 | 5.550 | 5.630 | 89,567,099 | 504,262,767 |
| 2025/10/13 | 5.480 | 5.800 | 5.440 | 5.580 | 145,374,509 | 810,462,887 |
| 2025/10/09 | 5.560 | 5.700 | 5.500 | 5.610 | 50,858,332 | 284,425,221 |
| 2025/09/29 | 5.540 | 5.590 | 5.480 | 5.560 | 38,999,934 | 216,157,134 |
| 2025/09/22 | 5.740 | 5.760 | 5.480 | 5.560 | 109,588,762 | 617,532,673 |
| 2025/09/15 | 5.910 | 6.010 | 5.710 | 5.790 | 201,669,300 | 1,180,773,751 |
| 2025/09/08 | 5.840 | 6.160 | 5.780 | 5.940 | 343,834,475 | 2,038,938,436 |
| 2025/09/01 | 5.960 | 6.140 | 5.710 | 5.900 | 375,212,969 | 2,224,074,873 |
| 2025/08/25 | 5.740 | 5.990 | 5.630 | 5.950 | 302,966,603 | 1,765,537,878 |
| 2025/08/18 | 5.610 | 5.770 | 5.560 | 5.730 | 213,308,260 | 1,208,924,563 |
| 2025/08/11 | 5.680 | 5.820 | 5.520 | 5.620 | 233,385,627 | 1,320,962,648 |
| 2025/08/04 | 6.100 | 6.250 | 5.600 | 5.690 | 301,251,242 | 1,780,394,840 |
| 2025/07/28 | 5.810 | 6.500 | 5.810 | 6.120 | 529,278,407 | 3,207,427,146 |
| 2025/07/21 | 5.530 | 5.820 | 5.530 | 5.700 | 155,305,891 | 876,701,754 |
| 2025/07/14 | 5.520 | 5.580 | 5.380 | 5.540 | 104,184,382 | 573,535,022 |
| 2025/07/07 | 5.390 | 5.580 | 5.380 | 5.520 | 110,166,020 | 602,332,714 |
| 2025/06/30 | 5.360 | 5.450 | 5.330 | 5.400 | 93,116,055 | 501,429,956 |
| 2025/06/23 | 5.180 | 5.410 | 5.160 | 5.360 | 106,470,224 | 561,896,607 |
| 2025/06/16 | 5.240 | 5.330 | 5.170 | 5.220 | 76,725,544 | 402,041,850 |
| 2025/06/09 | 5.470 | 5.500 | 5.260 | 5.260 | 111,959,068 | 601,500,092 |
| 2025/06/03 | 5.450 | 5.610 | 5.450 | 5.470 | 91,164,842 | 500,950,806 |
| 2025/05/26 | 5.600 | 5.670 | 5.480 | 5.500 | 141,277,077 | 785,853,740 |
| 2025/05/19 | 5.690 | 6.170 | 5.600 | 5.620 | 295,869,090 | 1,707,164,649 |
| 2025/05/12 | 5.680 | 5.750 | 5.570 | 5.710 | 170,756,917 | 969,472,396 |
| 2025/05/06 | 5.700 | 5.950 | 5.660 | 5.670 | 226,409,952 | 1,300,725,174 |
| 2025/04/28 | 6.250 | 6.440 | 5.620 | 5.700 | 288,193,824 | 1,729,883,428 |
| 2025/04/21 | 5.850 | 7.400 | 5.840 | 6.360 | 820,479,620 | 5,220,301,582 |
| 2025/04/14 | 5.710 | 6.250 | 5.610 | 6.030 | 443,259,254 | 2,615,229,598 |
| 2025/04/07 | 5.100 | 5.890 | 4.820 | 5.640 | 466,209,714 | 2,500,049,591 |
| 2025/03/31 | 5.230 | 5.490 | 5.180 | 5.360 | 106,741,734 | 567,332,316 |
| 2025/03/24 | 5.650 | 5.750 | 5.400 | 5.410 | 154,096,999 | 855,623,586 |
| 2025/03/17 | 6.010 | 6.100 | 5.570 | 5.670 | 250,161,759 | 1,460,319,268 |
| 2025/03/10 | 5.860 | 6.110 | 5.710 | 6.000 | 471,737,795 | 2,792,687,746 |
| 2025/03/03 | 5.140 | 6.030 | 5.090 | 5.860 | 457,127,398 | 2,527,914,510 |
| 2025/02/24 | 5.100 | 5.350 | 5.060 | 5.150 | 194,920,015 | 1,006,761,877 |
| 2025/02/17 | 5.360 | 5.450 | 5.080 | 5.140 | 166,637,232 | 876,095,247 |
| 2025/02/10 | 5.250 | 5.520 | 5.230 | 5.360 | 184,663,589 | 986,103,565 |
| 2025/02/05 | 5.200 | 5.310 | 5.090 | 5.250 | 90,598,041 | 472,242,288 |
| 2025/01/27 | 5.310 | 5.350 | 5.180 | 5.180 | 25,245,100 | 132,663,000 |
| 2025/01/20 | 5.490 | 5.580 | 5.230 | 5.300 | 115,673,280 | 624,635,712 |
| 2025/01/13 | 5.070 | 5.650 | 4.980 | 5.430 | 227,562,972 | 1,202,101,399 |
| 2025/01/06 | 5.600 | 5.850 | 5.140 | 5.140 | 293,498,497 | 1,594,430,584 |
| 2024/12/30 | 5.940 | 6.500 | 5.800 | 5.850 | 400,489,248 | 2,411,946,496 |
| 2024/12/23 | 5.990 | 6.120 | 5.470 | 6.030 | 251,691,394 | 1,485,608,453 |
| 2024/12/16 | 6.950 | 7.570 | 5.960 | 5.990 | 485,325,007 | 3,211,638,233 |
| 2024/12/09 | 6.130 | 7.580 | 5.910 | 7.000 | 581,159,091 | 3,867,613,750 |
| 2024/12/02 | 6.020 | 6.490 | 5.810 | 6.150 | 417,728,286 | 2,555,452,789 |
| 2024/11/25 | 5.480 | 6.020 | 5.400 | 5.970 | 217,782,473 | 1,245,171,289 |
| 2024/11/18 | 5.200 | 5.830 | 5.200 | 5.480 | 293,744,397 | 1,594,297,714 |
| 2024/11/11 | 5.400 | 5.560 | 5.130 | 5.140 | 152,220,143 | 807,908,408 |
| 2024/11/04 | 5.160 | 5.680 | 5.050 | 5.500 | 202,027,855 | 1,080,343,954 |
| 2024/10/28 | 5.000 | 5.320 | 4.910 | 5.060 | 158,012,642 | 801,519,126 |
| 2024/10/21 | 4.890 | 5.040 | 4.810 | 4.990 | 102,861,713 | 507,365,399 |
| 2024/10/14 | 4.940 | 5.130 | 4.750 | 4.880 | 142,193,817 | 700,304,548 |
| 2024/10/07 | 5.000 | 5.820 | 4.740 | 4.940 | 240,080,127 | 1,230,410,650 |
| 2024/09/30 | 5.000 | 5.290 | 5.000 | 5.290 | 40,793,226 | 209,881,147 |
| 2024/09/23 | 4.300 | 4.890 | 4.280 | 4.810 | 111,764,017 | 510,761,557 |
| 2024/09/18 | 4.160 | 4.320 | 4.100 | 4.300 | 32,645,771 | 137,765,153 |
| 2024/09/09 | 4.240 | 4.320 | 4.150 | 4.160 | 45,648,565 | 192,522,822 |
| 2024/09/02 | 4.260 | 4.310 | 4.170 | 4.250 | 57,739,367 | 245,247,961 |
| 2024/08/26 | 4.160 | 4.370 | 4.120 | 4.290 | 60,725,913 | 257,174,241 |
| 2024/08/19 | 4.230 | 4.260 | 4.110 | 4.160 | 54,962,189 | 230,291,571 |
| 2024/08/12 | 4.300 | 4.310 | 4.180 | 4.230 | 65,593,233 | 279,099,206 |
| 2024/08/05 | 4.210 | 4.450 | 4.210 | 4.320 | 116,629,263 | 501,214,257 |
| 2024/07/29 | 4.360 | 4.530 | 4.240 | 4.240 | 161,208,437 | 700,047,637 |
| 2024/07/22 | 4.570 | 4.600 | 4.150 | 4.540 | 95,100,721 | 424,624,719 |
| 2024/07/15 | 4.660 | 4.660 | 4.510 | 4.590 | 43,755,116 | 201,492,309 |
| 2024/07/08 | 4.650 | 4.710 | 4.430 | 4.680 | 53,729,253 | 248,094,825 |