日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.040 | 6.090 | 5.830 | 5.960 | 165,114,852 | 987,386,814 |
| 2026/03/23 | 5.810 | 6.260 | 5.660 | 6.070 | 276,658,845 | 1,646,120,127 |
| 2026/03/16 | 6.170 | 6.210 | 5.770 | 5.900 | 154,585,084 | 929,442,817 |
| 2026/03/09 | 6.110 | 6.450 | 5.980 | 6.130 | 220,165,148 | 1,357,868,550 |
| 2026/03/02 | 5.960 | 6.240 | 5.880 | 6.220 | 243,399,042 | 1,478,649,180 |
| 2026/02/23 | 5.550 | 6.070 | 5.520 | 6.030 | 126,711,520 | 733,976,479 |
| 2026/02/16 | 5.540 | 5.600 | 5.470 | 5.510 | 8,553,935 | 47,303,260 |
| 2026/02/09 | 5.380 | 5.620 | 5.360 | 5.490 | 97,912,934 | 534,849,401 |
| 2026/02/02 | 5.610 | 5.610 | 5.250 | 5.370 | 256,627,118 | 1,401,184,064 |
| 2026/01/26 | 5.750 | 5.890 | 5.670 | 5.700 | 132,561,065 | 762,557,526 |
| 2026/01/19 | 5.930 | 6.030 | 5.700 | 5.780 | 183,256,076 | 1,073,880,605 |
| 2026/01/12 | 5.710 | 6.070 | 5.670 | 5.940 | 212,944,117 | 1,245,190,724 |
| 2026/01/05 | 5.750 | 5.860 | 5.670 | 5.750 | 168,394,087 | 969,528,955 |
| 2025/12/29 | 6.170 | 6.180 | 5.620 | 5.790 | 199,954,676 | 1,187,730,775 |
| 2025/12/22 | 6.190 | 6.220 | 6.070 | 6.170 | 71,934,859 | 443,298,568 |
| 2025/12/15 | 6.240 | 6.320 | 6.130 | 6.170 | 82,765,788 | 514,389,372 |
| 2025/12/08 | 6.360 | 6.360 | 6.150 | 6.250 | 72,709,414 | 456,615,119 |
| 2025/12/01 | 6.180 | 6.510 | 6.160 | 6.320 | 71,563,058 | 450,310,542 |
| 2025/11/24 | 6.200 | 6.390 | 6.150 | 6.210 | 69,652,473 | 434,457,300 |
| 2025/11/17 | 6.270 | 6.360 | 6.150 | 6.170 | 106,740,440 | 665,793,494 |
| 2025/11/10 | 6.610 | 6.620 | 6.220 | 6.250 | 148,179,894 | 952,055,818 |
| 2025/11/03 | 6.460 | 6.660 | 6.400 | 6.560 | 157,521,124 | 1,027,037,728 |
| 2025/10/27 | 5.940 | 6.630 | 5.880 | 6.420 | 216,537,945 | 1,346,324,673 |
| 2025/10/20 | 5.900 | 6.020 | 5.760 | 5.900 | 126,090,442 | 743,303,155 |
| 2025/10/13 | 5.520 | 6.010 | 5.440 | 5.850 | 216,497,818 | 1,235,120,051 |
| 2025/10/06 | 5.420 | 5.710 | 5.310 | 5.630 | 84,119,494 | 464,129,308 |
| 2025/09/29 | 5.430 | 5.520 | 5.330 | 5.370 | 118,903,884 | 643,567,272 |
| 2025/09/22 | 5.830 | 5.830 | 5.360 | 5.390 | 176,258,458 | 987,488,010 |
| 2025/09/15 | 6.030 | 6.100 | 5.780 | 5.840 | 192,907,989 | 1,145,391,184 |
| 2025/09/08 | 5.890 | 6.180 | 5.890 | 6.050 | 147,225,232 | 883,719,455 |
| 2025/09/01 | 5.620 | 5.910 | 5.530 | 5.890 | 128,428,000 | 736,855,650 |
| 2025/08/25 | 5.660 | 5.790 | 5.530 | 5.590 | 209,192,472 | 1,180,368,523 |
| 2025/08/18 | 5.620 | 5.820 | 5.530 | 5.660 | 203,644,800 | 1,152,120,456 |
| 2025/08/11 | 5.650 | 5.670 | 5.470 | 5.610 | 112,431,253 | 629,615,016 |
| 2025/08/04 | 5.290 | 5.630 | 5.260 | 5.610 | 163,722,221 | 891,876,798 |
| 2025/07/28 | 5.000 | 5.500 | 4.940 | 5.290 | 376,815,227 | 1,952,844,913 |
| 2025/07/21 | 4.840 | 5.090 | 4.840 | 4.980 | 230,796,478 | 1,139,557,610 |
| 2025/07/14 | 4.830 | 4.960 | 4.730 | 4.800 | 214,113,994 | 1,034,170,591 |
| 2025/07/07 | 4.910 | 5.070 | 4.800 | 4.820 | 225,660,635 | 1,105,737,111 |
| 2025/06/30 | 5.060 | 5.100 | 4.830 | 4.870 | 194,340,763 | 964,901,888 |
| 2025/06/23 | 5.280 | 5.360 | 4.950 | 5.050 | 264,218,885 | 1,363,369,446 |
| 2025/06/16 | 5.250 | 5.370 | 5.170 | 5.250 | 183,334,329 | 964,338,570 |
| 2025/06/09 | 5.120 | 5.370 | 5.070 | 5.260 | 170,773,806 | 888,877,660 |
| 2025/06/02 | 4.940 | 5.120 | 4.790 | 5.090 | 110,260,803 | 549,650,102 |
| 2025/05/26 | 4.880 | 5.050 | 4.850 | 4.960 | 230,511,501 | 1,137,574,257 |
| 2025/05/19 | 4.930 | 5.040 | 4.820 | 4.860 | 135,156,370 | 663,955,667 |
| 2025/05/12 | 4.970 | 5.010 | 4.850 | 4.950 | 156,813,609 | 775,443,296 |
| 2025/05/06 | 4.930 | 5.090 | 4.890 | 4.970 | 146,741,595 | 729,305,727 |
| 2025/04/28 | 4.840 | 4.980 | 4.720 | 4.940 | 128,066,740 | 623,685,023 |
| 2025/04/22 | 4.700 | 4.830 | 4.650 | 4.790 | 119,513,770 | 566,794,054 |
| 2025/04/14 | 4.440 | 4.720 | 4.430 | 4.700 | 112,991,099 | 516,651,800 |
| 2025/04/07 | 4.530 | 4.530 | 4.210 | 4.400 | 210,627,754 | 930,448,103 |
| 2025/03/31 | 4.460 | 4.720 | 4.430 | 4.650 | 123,256,586 | 562,666,315 |
| 2025/03/24 | 4.580 | 4.750 | 4.400 | 4.470 | 226,655,849 | 1,031,284,112 |
| 2025/03/17 | 4.480 | 4.720 | 4.450 | 4.590 | 129,056,517 | 588,497,717 |
| 2025/03/10 | 4.400 | 4.520 | 4.340 | 4.440 | 98,028,283 | 433,775,152 |
| 2025/03/03 | 4.350 | 4.470 | 4.260 | 4.400 | 151,153,863 | 660,542,381 |
| 2025/02/24 | 4.280 | 4.430 | 4.200 | 4.350 | 232,130,131 | 1,001,641,515 |
| 2025/02/17 | 4.090 | 4.360 | 4.070 | 4.240 | 217,166,674 | 909,928,364 |
| 2025/02/10 | 4.080 | 4.120 | 3.980 | 4.080 | 113,795,104 | 462,577,097 |
| 2025/02/03 | 4.090 | 4.110 | 4.010 | 4.080 | 75,825,927 | 308,801,087 |
| 2025/01/27 | 4.010 | 4.130 | 4.000 | 4.080 | 42,683,050 | 173,079,767 |
| 2025/01/20 | 4.010 | 4.040 | 3.940 | 4.000 | 88,785,778 | 354,921,147 |
| 2025/01/13 | 3.910 | 4.050 | 3.860 | 4.000 | 99,658,868 | 394,150,822 |
| 2025/01/06 | 4.090 | 4.140 | 3.890 | 3.900 | 153,225,764 | 613,669,184 |
| 2024/12/30 | 4.250 | 4.320 | 4.060 | 4.110 | 121,676,703 | 509,217,002 |
| 2024/12/23 | 4.240 | 4.350 | 4.180 | 4.270 | 71,277,728 | 303,643,121 |
| 2024/12/16 | 4.260 | 4.400 | 4.220 | 4.240 | 152,756,054 | 653,795,911 |
| 2024/12/09 | 4.190 | 4.360 | 4.180 | 4.260 | 156,619,419 | 665,240,982 |
| 2024/12/02 | 4.040 | 4.240 | 4.010 | 4.190 | 138,097,422 | 568,961,378 |
| 2024/11/25 | 4.090 | 4.160 | 4.040 | 4.050 | 117,171,866 | 478,647,072 |
| 2024/11/18 | 4.160 | 4.250 | 4.070 | 4.110 | 80,768,916 | 334,989,079 |
| 2024/11/11 | 4.150 | 4.210 | 4.040 | 4.130 | 177,738,483 | 734,504,280 |
| 2024/11/04 | 4.150 | 4.320 | 4.120 | 4.190 | 149,248,527 | 626,097,570 |
| 2024/10/28 | 4.420 | 4.500 | 4.080 | 4.170 | 319,965,195 | 1,373,450,599 |
| 2024/10/21 | 4.480 | 4.630 | 4.340 | 4.420 | 254,511,095 | 1,137,028,316 |
| 2024/10/14 | 4.610 | 4.700 | 4.340 | 4.440 | 186,562,874 | 843,730,597 |
| 2024/10/07 | 4.970 | 5.230 | 4.450 | 4.670 | 264,936,157 | 1,279,641,638 |
| 2024/09/30 | 4.820 | 4.980 | 4.620 | 4.880 | 226,286,582 | 1,091,832,758 |
| 2024/09/23 | 4.260 | 4.760 | 4.260 | 4.720 | 281,947,798 | 1,268,765,091 |
| 2024/09/16 | 4.080 | 4.280 | 4.070 | 4.260 | 73,719,473 | 307,594,501 |
| 2024/09/09 | 4.380 | 4.380 | 3.960 | 4.110 | 207,254,953 | 872,025,214 |
| 2024/09/02 | 4.530 | 4.570 | 4.360 | 4.430 | 106,362,058 | 475,704,304 |
| 2024/08/26 | 4.490 | 4.650 | 4.400 | 4.510 | 145,003,663 | 654,329,029 |
| 2024/08/19 | 4.620 | 4.660 | 4.430 | 4.510 | 84,738,477 | 385,983,762 |
| 2024/08/12 | 4.610 | 4.760 | 4.530 | 4.640 | 113,391,273 | 525,568,550 |
| 2024/08/05 | 4.570 | 4.680 | 4.410 | 4.610 | 118,586,146 | 541,642,221 |
| 2024/07/29 | 4.870 | 5.020 | 4.460 | 4.580 | 261,210,286 | 1,236,177,678 |
| 2024/07/22 | 4.890 | 4.950 | 4.720 | 4.850 | 148,069,458 | 718,507,044 |
| 2024/07/15 | 5.150 | 5.230 | 4.830 | 4.890 | 209,512,675 | 1,052,801,191 |