日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.350 | 5.900 | 5.320 | 5.480 | 64,650,000 | 356,383,125 |
| 2026/03/23 | 5.480 | 5.720 | 5.250 | 5.420 | 41,305,960 | 225,840,336 |
| 2026/03/16 | 6.170 | 6.640 | 5.660 | 5.710 | 102,216,000 | 617,895,720 |
| 2026/03/09 | 5.980 | 6.570 | 5.860 | 6.100 | 82,443,820 | 505,174,507 |
| 2026/03/02 | 6.230 | 6.720 | 5.710 | 6.230 | 170,169,890 | 1,058,882,140 |
| 2026/02/23 | 6.100 | 7.390 | 6.100 | 6.550 | 171,009,400 | 1,117,546,429 |
| 2026/02/16 | 5.890 | 6.170 | 5.680 | 6.160 | 5,140,500 | 30,714,487 |
| 2026/02/09 | 5.650 | 6.150 | 5.490 | 5.890 | 97,346,200 | 564,121,229 |
| 2026/02/02 | 5.510 | 5.820 | 5.300 | 5.540 | 46,933,000 | 260,126,152 |
| 2026/01/26 | 6.450 | 6.450 | 5.420 | 5.570 | 65,432,200 | 390,793,814 |
| 2026/01/19 | 5.550 | 6.530 | 5.520 | 6.340 | 120,443,100 | 720,851,953 |
| 2026/01/12 | 5.800 | 6.440 | 5.620 | 5.620 | 236,380,000 | 1,387,550,600 |
| 2026/01/05 | 4.990 | 6.650 | 4.990 | 5.660 | 363,162,000 | 2,023,720,245 |
| 2025/12/29 | 5.480 | 5.570 | 4.780 | 4.950 | 163,206,400 | 847,857,248 |
| 2025/12/22 | 5.300 | 5.600 | 4.680 | 4.880 | 254,562,000 | 1,302,084,630 |
| 2025/12/15 | 3.920 | 5.280 | 3.920 | 5.090 | 359,667,000 | 1,637,384,017 |
| 2025/12/08 | 4.100 | 4.100 | 3.910 | 3.980 | 7,100,390 | 28,561,318 |
| 2025/12/01 | 4.060 | 4.130 | 3.920 | 4.060 | 10,925,000 | 44,164,312 |
| 2025/11/24 | 4.000 | 4.140 | 3.920 | 4.060 | 14,777,000 | 59,551,310 |
| 2025/11/17 | 4.510 | 4.510 | 3.880 | 3.940 | 24,083,100 | 101,389,851 |
| 2025/11/10 | 4.790 | 4.930 | 4.510 | 4.510 | 37,307,700 | 174,786,574 |
| 2025/11/03 | 4.890 | 4.930 | 4.660 | 4.710 | 17,472,200 | 83,822,879 |
| 2025/10/27 | 4.850 | 5.220 | 4.700 | 4.850 | 43,431,600 | 213,031,998 |
| 2025/10/20 | 4.790 | 4.950 | 4.590 | 4.830 | 31,545,001 | 151,100,554 |
| 2025/10/13 | 4.710 | 5.330 | 4.650 | 4.750 | 68,158,001 | 331,247,884 |
| 2025/10/06 | 5.110 | 5.170 | 4.950 | 4.950 | 17,935,700 | 90,485,606 |
| 2025/09/29 | 5.210 | 5.300 | 5.060 | 5.130 | 25,845,001 | 133,747,880 |
| 2025/09/22 | 5.020 | 5.650 | 4.870 | 5.170 | 180,476,049 | 934,414,743 |
| 2025/09/15 | 5.050 | 5.540 | 4.930 | 4.940 | 147,610,002 | 755,025,160 |
| 2025/09/08 | 4.820 | 4.930 | 4.750 | 4.800 | 19,552,001 | 94,338,404 |
| 2025/09/01 | 4.840 | 4.960 | 4.570 | 4.820 | 30,167,001 | 144,726,187 |
| 2025/08/25 | 5.400 | 5.740 | 4.770 | 4.850 | 76,536,250 | 397,223,137 |
| 2025/08/18 | 5.350 | 5.540 | 5.260 | 5.420 | 46,724,000 | 251,959,170 |
| 2025/08/11 | 5.110 | 5.330 | 5.060 | 5.300 | 36,664,543 | 190,655,623 |
| 2025/08/04 | 5.100 | 5.290 | 5.010 | 5.070 | 29,292,000 | 149,901,810 |
| 2025/07/28 | 5.800 | 5.810 | 5.070 | 5.080 | 60,810,500 | 330,809,120 |
| 2025/07/21 | 5.660 | 6.410 | 5.600 | 5.720 | 134,609,240 | 787,127,530 |
| 2025/07/14 | 5.680 | 5.730 | 5.200 | 5.670 | 91,454,403 | 509,401,024 |
| 2025/07/07 | 5.370 | 5.800 | 5.290 | 5.630 | 66,911,976 | 369,521,387 |
| 2025/06/30 | 5.310 | 5.530 | 5.130 | 5.440 | 76,300,004 | 408,395,771 |
| 2025/06/23 | 4.610 | 6.480 | 4.570 | 5.220 | 506,297,191 | 2,642,871,337 |
| 2025/06/16 | 4.480 | 5.170 | 4.400 | 4.690 | 79,938,103 | 374,510,012 |
| 2025/06/09 | 4.970 | 5.030 | 4.410 | 4.460 | 82,937,803 | 391,259,085 |
| 2025/06/02 | 5.090 | 5.410 | 4.730 | 4.900 | 58,169,390 | 292,737,455 |
| 2025/05/26 | 5.170 | 5.820 | 4.960 | 5.140 | 201,749,465 | 1,063,724,054 |
| 2025/05/19 | 4.320 | 5.070 | 4.240 | 4.880 | 137,172,003 | 634,763,443 |
| 2025/05/12 | 4.090 | 4.840 | 4.000 | 4.240 | 160,107,200 | 687,260,156 |
| 2025/05/06 | 3.340 | 4.800 | 3.310 | 4.080 | 255,077,501 | 990,338,397 |
| 2025/04/28 | 3.280 | 3.450 | 3.210 | 3.310 | 23,431,000 | 77,615,187 |
| 2025/04/22 | 2.870 | 3.800 | 2.870 | 3.250 | 140,034,002 | 447,758,721 |
| 2025/04/14 | 2.950 | 3.050 | 2.820 | 2.830 | 12,417,001 | 36,164,515 |
| 2025/04/07 | 2.980 | 2.980 | 2.490 | 2.870 | 50,047,000 | 141,633,010 |
| 2025/03/31 | 3.590 | 3.590 | 3.160 | 3.180 | 28,111,000 | 95,015,180 |
| 2025/03/24 | 3.880 | 4.000 | 3.550 | 3.570 | 50,194,600 | 188,229,750 |
| 2025/03/17 | 3.750 | 4.270 | 3.650 | 3.850 | 103,559,461 | 401,810,708 |
| 2025/03/10 | 3.740 | 3.780 | 3.430 | 3.690 | 55,476,939 | 203,045,596 |
| 2025/03/03 | 3.550 | 3.760 | 3.380 | 3.670 | 48,267,800 | 173,281,402 |
| 2025/02/24 | 3.720 | 3.850 | 3.300 | 3.420 | 91,664,461 | 327,471,286 |
| 2025/02/17 | 3.400 | 3.660 | 3.290 | 3.620 | 73,031,100 | 255,061,116 |
| 2025/02/10 | 3.340 | 3.630 | 3.200 | 3.380 | 76,666,000 | 259,706,075 |
| 2025/02/03 | 2.970 | 3.490 | 2.850 | 3.330 | 62,332,000 | 196,969,120 |
| 2025/01/27 | 3.000 | 3.020 | 2.910 | 2.970 | 4,580,300 | 13,626,392 |
| 2025/01/20 | 2.800 | 3.040 | 2.790 | 2.940 | 25,058,000 | 72,480,265 |
| 2025/01/13 | 2.730 | 2.890 | 2.640 | 2.800 | 15,491,000 | 42,832,615 |
| 2025/01/06 | 2.680 | 3.040 | 2.610 | 2.730 | 32,168,000 | 88,944,520 |
| 2024/12/30 | 2.950 | 2.980 | 2.670 | 2.680 | 8,588,000 | 24,218,160 |
| 2024/12/23 | 2.960 | 2.990 | 2.880 | 2.950 | 7,438,000 | 21,904,910 |
| 2024/12/16 | 3.120 | 3.120 | 2.930 | 2.970 | 11,954,000 | 36,280,390 |
| 2024/12/09 | 3.160 | 3.450 | 3.050 | 3.100 | 30,584,000 | 97,562,960 |
| 2024/12/02 | 3.110 | 3.210 | 3.080 | 3.160 | 20,677,000 | 64,925,780 |
| 2024/11/25 | 3.040 | 3.120 | 2.950 | 3.090 | 19,794,200 | 60,372,310 |
| 2024/11/18 | 3.230 | 3.490 | 3.030 | 3.040 | 35,806,000 | 114,489,685 |
| 2024/11/11 | 3.790 | 3.880 | 3.210 | 3.230 | 57,153,000 | 201,607,207 |
| 2024/11/04 | 3.250 | 3.990 | 3.250 | 3.780 | 217,782,000 | 776,937,285 |
| 2024/10/28 | 3.410 | 3.540 | 3.230 | 3.270 | 78,231,000 | 263,051,737 |
| 2024/10/21 | 3.120 | 3.600 | 3.080 | 3.430 | 89,823,000 | 297,089,572 |
| 2024/10/14 | 3.260 | 3.400 | 2.780 | 3.070 | 78,171,000 | 244,479,802 |
| 2024/10/07 | 3.710 | 5.340 | 3.090 | 3.310 | 163,806,600 | 632,702,992 |
| 2024/09/30 | 2.430 | 3.280 | 2.380 | 3.230 | 49,449,000 | 139,940,670 |
| 2024/09/23 | 2.130 | 2.410 | 2.100 | 2.370 | 38,753,000 | 87,291,132 |
| 2024/09/16 | 2.010 | 2.130 | 1.960 | 2.100 | 6,839,000 | 14,019,950 |
| 2024/09/09 | 2.080 | 2.110 | 1.990 | 2.030 | 11,546,000 | 23,698,165 |
| 2024/09/02 | 2.160 | 2.160 | 2.070 | 2.100 | 6,085,000 | 12,915,412 |
| 2024/08/26 | 2.160 | 2.240 | 2.060 | 2.130 | 16,702,250 | 35,868,081 |
| 2024/08/19 | 2.100 | 2.130 | 2.030 | 2.090 | 9,644,000 | 20,131,850 |
| 2024/08/12 | 2.080 | 2.130 | 2.040 | 2.100 | 10,488,000 | 21,893,700 |
| 2024/08/05 | 2.200 | 2.230 | 2.040 | 2.080 | 34,676,000 | 74,119,950 |
| 2024/07/29 | 2.000 | 2.660 | 1.990 | 2.200 | 116,231,000 | 257,161,087 |
| 2024/07/22 | 2.040 | 2.110 | 1.970 | 1.980 | 10,268,000 | 20,792,700 |
| 2024/07/15 | 2.140 | 2.170 | 1.980 | 2.030 | 7,968,000 | 16,573,440 |