日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 5.630 | 5.770 | 5.480 | 5.480 | 11,046,000 | 61,747,140 |
| 2026/04/01 | 5.700 | 5.720 | 5.550 | 5.570 | 10,668,000 | 60,114,180 |
| 2026/03/31 | 5.480 | 5.900 | 5.360 | 5.580 | 38,048,000 | 212,307,840 |
| 2026/03/30 | 5.350 | 5.460 | 5.320 | 5.440 | 4,888,000 | 26,358,540 |
| 2026/03/27 | 5.280 | 5.450 | 5.250 | 5.420 | 4,380,000 | 23,433,000 |
| 2026/03/26 | 5.560 | 5.600 | 5.280 | 5.340 | 7,474,000 | 40,695,930 |
| 2026/03/25 | 5.620 | 5.720 | 5.570 | 5.600 | 9,612,000 | 54,091,530 |
| 2026/03/24 | 5.630 | 5.640 | 5.360 | 5.550 | 8,485,960 | 47,054,648 |
| 2026/03/23 | 5.480 | 5.610 | 5.370 | 5.480 | 11,354,000 | 62,276,690 |
| 2026/03/20 | 6.120 | 6.270 | 5.660 | 5.710 | 21,102,000 | 125,345,880 |
| 2026/03/19 | 6.200 | 6.360 | 6.040 | 6.090 | 13,802,000 | 85,192,845 |
| 2026/03/18 | 6.270 | 6.320 | 6.150 | 6.280 | 12,748,000 | 79,738,740 |
| 2026/03/17 | 6.150 | 6.640 | 6.130 | 6.250 | 45,023,000 | 283,307,227 |
| 2026/03/16 | 6.170 | 6.170 | 5.950 | 6.120 | 9,541,000 | 58,223,952 |
| 2026/03/13 | 5.990 | 6.360 | 5.970 | 6.100 | 20,300,000 | 123,931,500 |
| 2026/03/12 | 6.380 | 6.380 | 6.060 | 6.110 | 13,222,900 | 82,411,724 |
| 2026/03/11 | 6.340 | 6.570 | 6.260 | 6.270 | 19,455,000 | 123,733,800 |
| 2026/03/10 | 6.320 | 6.370 | 6.130 | 6.250 | 12,966,920 | 81,270,171 |
| 2026/03/09 | 5.980 | 6.200 | 5.860 | 6.170 | 16,499,000 | 99,860,197 |
| 2026/03/06 | 6.240 | 6.300 | 6.110 | 6.230 | 13,880,000 | 86,333,600 |
| 2026/03/05 | 6.000 | 6.720 | 5.930 | 6.210 | 86,330,890 | 536,546,481 |
| 2026/03/04 | 5.840 | 5.980 | 5.710 | 5.780 | 17,567,000 | 102,371,692 |
| 2026/03/03 | 6.100 | 6.300 | 5.730 | 5.810 | 28,428,000 | 170,141,580 |
| 2026/03/02 | 6.230 | 6.350 | 6.030 | 6.070 | 23,964,000 | 147,857,880 |
| 2026/02/27 | 6.660 | 6.980 | 6.540 | 6.550 | 23,873,000 | 159,531,322 |
| 2026/02/26 | 6.900 | 7.020 | 6.700 | 6.710 | 27,502,000 | 187,907,415 |
| 2026/02/25 | 6.650 | 7.110 | 6.560 | 6.860 | 52,880,000 | 359,319,600 |
| 2026/02/24 | 6.930 | 7.160 | 6.540 | 6.560 | 49,067,000 | 333,532,932 |
| 2026/02/23 | 6.100 | 7.390 | 6.100 | 7.390 | 17,687,400 | 119,301,513 |
| 2026/02/20 | 5.780 | 6.170 | 5.750 | 6.160 | 3,704,500 | 22,097,342 |
| 2026/02/16 | 5.890 | 5.890 | 5.680 | 5.780 | 1,436,000 | 8,343,160 |
| 2026/02/13 | 5.500 | 6.150 | 5.500 | 5.890 | 56,037,000 | 322,773,120 |
| 2026/02/12 | 5.570 | 5.570 | 5.490 | 5.540 | 4,544,000 | 25,185,120 |
| 2026/02/11 | 5.610 | 5.750 | 5.520 | 5.520 | 8,722,000 | 48,843,200 |
| 2026/02/10 | 5.810 | 5.820 | 5.610 | 5.610 | 10,649,000 | 60,832,412 |
| 2026/02/09 | 5.650 | 5.950 | 5.650 | 5.810 | 17,394,200 | 100,277,563 |
| 2026/02/06 | 5.450 | 5.820 | 5.300 | 5.540 | 16,155,000 | 89,296,762 |
| 2026/02/05 | 5.660 | 5.680 | 5.480 | 5.480 | 8,200,000 | 45,715,000 |
| 2026/02/04 | 5.630 | 5.690 | 5.550 | 5.600 | 7,396,000 | 41,547,030 |
| 2026/02/03 | 5.570 | 5.610 | 5.450 | 5.600 | 8,216,000 | 45,660,420 |
| 2026/02/02 | 5.510 | 5.610 | 5.420 | 5.440 | 6,966,000 | 38,278,170 |
| 2026/01/30 | 5.640 | 5.700 | 5.420 | 5.570 | 8,952,000 | 49,974,540 |
| 2026/01/29 | 5.810 | 5.800 | 5.630 | 5.630 | 11,552,000 | 66,048,560 |
| 2026/01/28 | 5.950 | 5.950 | 5.730 | 5.760 | 10,760,200 | 62,920,269 |
| 2026/01/27 | 5.910 | 5.950 | 5.770 | 5.890 | 12,354,000 | 72,641,520 |
| 2026/01/26 | 6.450 | 6.450 | 5.870 | 5.910 | 21,814,000 | 134,592,380 |
| 2026/01/23 | 5.870 | 6.530 | 5.860 | 6.340 | 56,636,600 | 348,315,090 |
| 2026/01/22 | 5.750 | 5.840 | 5.700 | 5.770 | 7,618,000 | 43,917,770 |
| 2026/01/21 | 5.700 | 5.750 | 5.610 | 5.720 | 10,249,500 | 58,370,902 |
| 2026/01/20 | 5.710 | 6.030 | 5.660 | 5.740 | 29,695,000 | 171,785,575 |
| 2026/01/19 | 5.550 | 5.860 | 5.520 | 5.720 | 16,244,000 | 91,981,650 |
| 2026/01/16 | 5.930 | 5.930 | 5.620 | 5.620 | 27,067,000 | 156,311,925 |
| 2026/01/15 | 5.960 | 6.340 | 5.880 | 6.010 | 53,656,000 | 324,484,660 |
| 2026/01/14 | 6.020 | 6.120 | 5.720 | 5.810 | 41,566,000 | 245,966,805 |
| 2026/01/13 | 5.930 | 6.440 | 5.660 | 6.060 | 87,078,000 | 524,427,255 |
| 2026/01/12 | 5.800 | 5.940 | 5.720 | 5.880 | 27,013,000 | 157,620,855 |
| 2026/01/09 | 5.970 | 6.090 | 5.650 | 5.660 | 34,030,000 | 198,820,275 |
| 2026/01/08 | 5.860 | 6.190 | 5.740 | 5.990 | 59,261,000 | 352,306,645 |
| 2026/01/07 | 6.220 | 6.650 | 5.800 | 5.870 | 108,044,750 | 662,854,541 |
| 2026/01/06 | 5.200 | 6.250 | 5.200 | 6.210 | 105,649,250 | 603,785,463 |
| 2026/01/05 | 4.990 | 5.400 | 4.990 | 5.110 | 56,177,000 | 287,766,682 |
| 2026/01/02 | 4.910 | 5.030 | 4.840 | 4.950 | 3,204,000 | 15,803,730 |
| 2025/12/31 | 4.910 | 5.060 | 4.780 | 4.910 | 27,606,000 | 135,683,490 |
| 2025/12/30 | 5.490 | 5.490 | 4.860 | 4.870 | 48,660,400 | 251,939,221 |
| 2025/12/29 | 5.480 | 5.570 | 5.180 | 5.500 | 83,736,000 | 454,895,820 |
| 2025/12/24 | 4.750 | 5.160 | 4.750 | 4.880 | 63,718,000 | 311,262,430 |
| 2025/12/23 | 4.890 | 5.240 | 4.680 | 4.730 | 79,772,000 | 389,686,220 |
| 2025/12/22 | 5.300 | 5.600 | 4.770 | 4.870 | 111,072,000 | 570,354,720 |
| 2025/12/19 | 4.590 | 5.280 | 4.550 | 5.090 | 110,636,000 | 539,627,090 |
| 2025/12/18 | 4.590 | 4.970 | 4.380 | 4.610 | 81,124,000 | 376,212,550 |
| 2025/12/17 | 4.530 | 4.860 | 4.380 | 4.590 | 93,446,000 | 428,917,140 |
| 2025/12/16 | 4.350 | 4.890 | 4.350 | 4.550 | 71,173,000 | 322,769,555 |
| 2025/12/15 | 3.920 | 4.050 | 3.920 | 4.030 | 3,288,000 | 13,086,240 |
| 2025/12/12 | 3.940 | 4.000 | 3.920 | 3.980 | 1,533,000 | 6,070,680 |
| 2025/12/11 | 4.010 | 4.030 | 3.910 | 3.920 | 1,104,000 | 4,380,120 |
| 2025/12/10 | 3.990 | 4.000 | 3.940 | 3.980 | 1,280,000 | 5,091,200 |
| 2025/12/09 | 4.080 | 4.090 | 3.970 | 3.990 | 1,569,000 | 6,326,992 |
| 2025/12/08 | 4.100 | 4.100 | 4.050 | 4.070 | 1,614,390 | 6,586,711 |
| 2025/12/05 | 4.000 | 4.130 | 3.970 | 4.060 | 4,767,000 | 19,258,680 |
| 2025/12/04 | 3.920 | 4.000 | 3.920 | 3.980 | 1,494,000 | 5,908,770 |
| 2025/12/03 | 4.010 | 4.040 | 3.950 | 3.960 | 1,550,000 | 6,184,500 |
| 2025/12/02 | 4.090 | 4.090 | 4.010 | 4.030 | 1,316,000 | 5,336,380 |
| 2025/12/01 | 4.060 | 4.090 | 4.050 | 4.050 | 1,798,000 | 7,304,375 |
| 2025/11/28 | 4.040 | 4.080 | 4.030 | 4.060 | 1,396,000 | 5,657,290 |
| 2025/11/27 | 4.090 | 4.090 | 4.020 | 4.040 | 2,043,000 | 8,294,580 |
| 2025/11/26 | 4.090 | 4.090 | 4.020 | 4.050 | 2,095,000 | 8,510,937 |
| 2025/11/25 | 4.020 | 4.140 | 4.010 | 4.070 | 6,699,000 | 27,197,940 |
| 2025/11/24 | 4.000 | 4.000 | 3.920 | 3.990 | 2,544,000 | 10,118,760 |
| 2025/11/21 | 3.940 | 4.000 | 3.880 | 3.940 | 4,280,000 | 16,863,200 |
| 2025/11/20 | 4.110 | 4.110 | 3.970 | 3.980 | 5,470,000 | 22,112,475 |