日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.470 | 5.680 | 5.070 | 5.080 | 36,621,100 | 195,007,357 |
| 2026/03/23 | 5.180 | 5.550 | 5.020 | 5.480 | 55,671,219 | 295,474,994 |
| 2026/03/16 | 6.390 | 6.610 | 5.290 | 5.300 | 129,640,415 | 764,554,347 |
| 2026/03/09 | 5.750 | 6.420 | 5.630 | 6.160 | 83,088,390 | 497,699,456 |
| 2026/03/02 | 5.900 | 5.970 | 5.450 | 5.760 | 43,074,300 | 248,538,711 |
| 2026/02/24 | 5.810 | 6.030 | 5.710 | 5.910 | 39,835,135 | 233,633,066 |
| 2026/02/09 | 5.890 | 5.920 | 5.640 | 5.690 | 34,537,500 | 199,799,437 |
| 2026/02/02 | 5.450 | 5.880 | 5.360 | 5.830 | 62,504,200 | 351,898,646 |
| 2026/01/26 | 5.960 | 5.960 | 5.680 | 5.760 | 51,873,299 | 302,940,066 |
| 2026/01/19 | 5.800 | 5.990 | 5.710 | 5.940 | 53,600,886 | 314,101,191 |
| 2026/01/12 | 5.660 | 5.960 | 5.520 | 5.800 | 76,447,000 | 438,423,545 |
| 2026/01/05 | 5.470 | 5.790 | 5.400 | 5.630 | 54,147,868 | 301,738,994 |
| 2025/12/29 | 5.410 | 5.560 | 5.310 | 5.440 | 27,462,800 | 149,123,004 |
| 2025/12/22 | 5.390 | 5.520 | 5.340 | 5.420 | 32,247,000 | 174,698,122 |
| 2025/12/15 | 5.240 | 5.380 | 5.090 | 5.370 | 40,080,100 | 211,222,127 |
| 2025/12/08 | 5.570 | 5.700 | 5.250 | 5.290 | 45,577,100 | 248,509,137 |
| 2025/12/01 | 5.550 | 5.690 | 5.410 | 5.570 | 41,120,513 | 228,424,449 |
| 2025/11/24 | 5.360 | 5.600 | 5.350 | 5.550 | 39,986,456 | 218,525,982 |
| 2025/11/17 | 5.870 | 5.920 | 5.230 | 5.300 | 49,162,027 | 274,324,110 |
| 2025/11/10 | 5.680 | 5.900 | 5.670 | 5.840 | 43,635,999 | 251,888,804 |
| 2025/11/03 | 5.500 | 5.650 | 5.460 | 5.640 | 50,879,630 | 283,017,941 |
| 2025/10/27 | 5.550 | 5.630 | 5.450 | 5.490 | 38,160,550 | 211,027,841 |
| 2025/10/20 | 5.360 | 5.700 | 5.310 | 5.530 | 51,295,300 | 280,841,767 |
| 2025/10/13 | 5.190 | 5.580 | 5.120 | 5.310 | 73,992,236 | 392,158,850 |
| 2025/10/09 | 4.980 | 5.480 | 4.960 | 5.360 | 70,818,625 | 367,902,756 |
| 2025/09/29 | 5.320 | 5.320 | 4.920 | 5.010 | 67,187,000 | 345,509,147 |
| 2025/09/22 | 5.850 | 6.090 | 5.580 | 5.910 | 56,859,806 | 333,056,313 |
| 2025/09/15 | 6.080 | 6.120 | 5.850 | 5.890 | 43,493,625 | 260,309,345 |
| 2025/09/08 | 5.880 | 6.190 | 5.860 | 6.070 | 50,372,037 | 302,232,222 |
| 2025/09/01 | 5.980 | 6.060 | 5.710 | 5.890 | 54,667,941 | 323,087,531 |
| 2025/08/25 | 6.280 | 6.330 | 5.880 | 6.050 | 67,458,551 | 413,858,210 |
| 2025/08/18 | 6.160 | 6.340 | 6.140 | 6.260 | 50,132,850 | 312,076,991 |
| 2025/08/11 | 6.200 | 6.330 | 6.090 | 6.160 | 52,436,052 | 324,841,342 |
| 2025/08/04 | 6.010 | 6.210 | 5.900 | 6.190 | 40,771,856 | 247,790,954 |
| 2025/07/28 | 6.230 | 6.270 | 5.990 | 6.030 | 51,697,836 | 316,907,734 |
| 2025/07/21 | 6.080 | 6.560 | 6.080 | 6.240 | 124,289,060 | 775,563,734 |
| 2025/07/14 | 6.090 | 6.110 | 5.860 | 6.020 | 53,652,601 | 322,988,658 |
| 2025/07/07 | 5.940 | 6.120 | 5.930 | 6.070 | 58,898,618 | 354,275,187 |
| 2025/06/30 | 5.950 | 6.240 | 5.900 | 5.960 | 100,543,700 | 604,518,996 |
| 2025/06/23 | 5.720 | 6.050 | 5.650 | 5.910 | 120,037,881 | 700,120,940 |
| 2025/06/16 | 6.960 | 7.070 | 5.510 | 5.920 | 149,758,997 | 953,216,015 |
| 2025/06/09 | 7.310 | 7.580 | 6.900 | 7.030 | 128,677,737 | 927,123,095 |
| 2025/06/03 | 8.400 | 9.080 | 7.270 | 7.340 | 276,357,899 | 2,217,081,244 |
| 2025/05/26 | 7.490 | 8.250 | 6.720 | 8.250 | 249,039,605 | 1,912,001,567 |
| 2025/05/19 | 7.330 | 7.810 | 6.910 | 7.640 | 122,876,407 | 912,050,130 |
| 2025/05/12 | 6.860 | 7.500 | 6.630 | 7.020 | 94,773,962 | 663,654,668 |
| 2025/05/06 | 6.780 | 7.030 | 6.680 | 6.830 | 39,316,500 | 268,531,695 |
| 2025/04/28 | 6.900 | 7.190 | 6.520 | 6.770 | 35,065,549 | 240,023,682 |
| 2025/04/21 | 6.480 | 7.160 | 6.250 | 6.900 | 112,757,088 | 755,190,596 |
| 2025/04/14 | 5.640 | 6.550 | 5.640 | 6.470 | 152,251,992 | 924,930,851 |
| 2025/04/07 | 5.390 | 5.890 | 4.560 | 5.620 | 72,370,174 | 388,265,983 |
| 2025/03/31 | 5.660 | 5.780 | 5.500 | 5.710 | 24,787,062 | 140,356,738 |
| 2025/03/24 | 6.040 | 6.070 | 5.680 | 5.690 | 43,987,000 | 258,203,690 |
| 2025/03/17 | 6.180 | 6.190 | 5.980 | 6.040 | 43,170,570 | 263,232,550 |
| 2025/03/10 | 6.060 | 6.240 | 5.910 | 6.140 | 57,105,400 | 347,629,122 |
| 2025/03/03 | 6.190 | 6.250 | 5.990 | 6.050 | 54,566,100 | 333,944,532 |
| 2025/02/24 | 5.950 | 6.640 | 5.920 | 6.120 | 88,988,536 | 547,946,910 |
| 2025/02/17 | 5.870 | 6.050 | 5.780 | 5.920 | 57,161,199 | 337,536,880 |
| 2025/02/10 | 6.050 | 6.250 | 5.830 | 5.880 | 69,609,757 | 417,832,566 |
| 2025/02/05 | 5.690 | 6.090 | 5.680 | 5.990 | 42,171,800 | 247,232,177 |
| 2025/01/27 | 5.780 | 5.920 | 5.640 | 5.680 | 10,951,200 | 63,024,156 |
| 2025/01/20 | 5.980 | 6.220 | 5.660 | 5.730 | 85,962,500 | 506,963,843 |
| 2025/01/13 | 5.230 | 6.010 | 5.070 | 5.820 | 91,487,000 | 506,151,827 |
| 2025/01/06 | 5.690 | 5.790 | 5.300 | 5.330 | 92,345,914 | 510,442,039 |
| 2024/12/30 | 6.290 | 7.100 | 5.650 | 5.660 | 186,545,294 | 1,151,917,190 |
| 2024/12/23 | 8.740 | 8.740 | 5.870 | 6.500 | 194,491,906 | 1,451,395,848 |
| 2024/12/16 | 8.440 | 8.440 | 8.440 | 8.440 | 10,995,300 | 92,800,332 |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 6.390 | 7.670 | 6.340 | 7.670 | 149,658,009 | 1,050,225,078 |
| 2024/11/25 | 5.710 | 6.420 | 5.660 | 6.390 | 100,462,389 | 607,295,141 |
| 2024/11/18 | 5.780 | 6.020 | 5.490 | 5.710 | 88,454,365 | 508,612,598 |
| 2024/11/11 | 5.850 | 6.120 | 5.540 | 5.600 | 107,373,167 | 620,348,472 |
| 2024/11/04 | 5.100 | 6.200 | 5.100 | 5.720 | 191,964,692 | 1,061,564,746 |
| 2024/10/28 | 5.830 | 6.560 | 5.400 | 5.430 | 386,671,671 | 2,244,629,050 |
| 2024/10/21 | 4.150 | 5.300 | 4.110 | 5.300 | 90,118,369 | 424,908,109 |
| 2024/10/14 | 4.080 | 4.250 | 4.040 | 4.160 | 46,354,733 | 191,560,934 |
| 2024/10/08 | 4.830 | 4.840 | 4.020 | 4.080 | 53,122,880 | 235,998,394 |
| 2024/09/30 | 4.200 | 4.450 | 4.120 | 4.400 | 19,077,167 | 81,888,739 |
| 2024/09/23 | 3.630 | 4.150 | 3.600 | 4.090 | 38,023,610 | 147,056,311 |
| 2024/09/18 | 3.550 | 3.640 | 3.410 | 3.610 | 12,217,400 | 43,402,313 |
| 2024/09/09 | 3.600 | 3.650 | 3.520 | 3.530 | 12,525,200 | 44,777,590 |
| 2024/09/02 | 3.660 | 3.700 | 3.610 | 3.610 | 17,499,615 | 63,786,096 |
| 2024/08/26 | 3.450 | 3.710 | 3.440 | 3.650 | 19,942,500 | 71,045,156 |
| 2024/08/19 | 3.660 | 3.670 | 3.410 | 3.440 | 16,784,262 | 59,500,208 |
| 2024/08/12 | 3.690 | 3.750 | 3.620 | 3.640 | 17,081,675 | 62,775,155 |
| 2024/08/05 | 3.730 | 3.780 | 3.670 | 3.690 | 18,335,161 | 68,160,961 |
| 2024/07/29 | 3.610 | 3.810 | 3.570 | 3.740 | 21,539,893 | 79,320,655 |
| 2024/07/22 | 3.550 | 3.640 | 3.470 | 3.600 | 17,939,864 | 63,955,615 |
| 2024/07/15 | 3.730 | 3.740 | 3.490 | 3.550 | 17,192,701 | 62,366,522 |
| 2024/07/08 | 3.730 | 3.820 | 3.490 | 3.740 | 24,747,300 | 91,441,273 |