日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.220 | 5.420 | 5.150 | 5.320 | 34,455,820 | 181,840,590 |
| 2026/03/23 | 5.310 | 5.310 | 5.140 | 5.280 | 34,215,128 | 179,971,573 |
| 2026/03/16 | 5.510 | 5.540 | 5.310 | 5.310 | 30,359,975 | 164,475,164 |
| 2026/03/09 | 5.400 | 5.530 | 5.330 | 5.530 | 29,175,965 | 158,936,069 |
| 2026/03/02 | 5.530 | 5.560 | 5.340 | 5.400 | 35,743,352 | 195,069,343 |
| 2026/02/23 | 5.490 | 5.700 | 5.490 | 5.600 | 40,390,944 | 224,977,558 |
| 2026/02/16 | 5.450 | 5.500 | 5.390 | 5.490 | 1,653,018 | 9,021,345 |
| 2026/02/09 | 5.410 | 5.500 | 5.380 | 5.450 | 22,685,713 | 123,296,850 |
| 2026/02/02 | 5.540 | 5.540 | 5.350 | 5.390 | 45,981,649 | 250,829,895 |
| 2026/01/26 | 5.460 | 5.630 | 5.460 | 5.540 | 56,515,770 | 312,108,339 |
| 2026/01/19 | 5.460 | 5.570 | 5.430 | 5.460 | 29,066,108 | 159,282,271 |
| 2026/01/12 | 5.490 | 5.600 | 5.450 | 5.470 | 40,194,328 | 221,169,289 |
| 2026/01/05 | 5.420 | 5.520 | 5.400 | 5.490 | 30,166,460 | 164,633,455 |
| 2025/12/29 | 5.410 | 5.430 | 5.350 | 5.390 | 24,098,467 | 130,011,229 |
| 2025/12/22 | 5.430 | 5.450 | 5.380 | 5.410 | 10,851,233 | 58,786,554 |
| 2025/12/15 | 5.490 | 5.520 | 5.360 | 5.430 | 25,393,412 | 138,394,095 |
| 2025/12/08 | 5.610 | 5.610 | 5.360 | 5.530 | 46,634,882 | 257,774,310 |
| 2025/12/01 | 5.550 | 5.660 | 5.510 | 5.600 | 31,890,478 | 177,948,867 |
| 2025/11/24 | 5.460 | 5.550 | 5.430 | 5.540 | 15,697,757 | 86,259,174 |
| 2025/11/17 | 5.660 | 5.660 | 5.430 | 5.450 | 24,520,488 | 136,088,708 |
| 2025/11/10 | 5.560 | 5.700 | 5.530 | 5.670 | 33,383,533 | 187,448,537 |
| 2025/11/03 | 5.470 | 5.570 | 5.430 | 5.570 | 24,118,118 | 132,890,830 |
| 2025/10/27 | 5.580 | 5.620 | 5.450 | 5.470 | 31,121,490 | 172,101,839 |
| 2025/10/20 | 5.450 | 5.620 | 5.440 | 5.560 | 34,551,270 | 190,636,632 |
| 2025/10/13 | 5.460 | 5.600 | 5.400 | 5.420 | 33,668,009 | 184,164,009 |
| 2025/10/06 | 5.420 | 5.680 | 5.340 | 5.580 | 34,181,243 | 188,167,742 |
| 2025/09/29 | 5.360 | 5.520 | 5.360 | 5.440 | 11,749,865 | 63,684,268 |
| 2025/09/22 | 5.380 | 5.460 | 5.320 | 5.390 | 22,161,500 | 119,395,081 |
| 2025/09/15 | 5.550 | 5.550 | 5.300 | 5.370 | 37,378,509 | 203,432,535 |
| 2025/09/08 | 5.550 | 5.600 | 5.410 | 5.530 | 50,229,498 | 277,392,402 |
| 2025/09/01 | 5.620 | 5.620 | 5.300 | 5.540 | 88,785,098 | 490,093,740 |
| 2025/08/25 | 5.840 | 5.900 | 5.570 | 5.640 | 55,938,856 | 320,949,186 |
| 2025/08/18 | 5.780 | 5.920 | 5.660 | 5.840 | 64,238,441 | 372,582,957 |
| 2025/08/11 | 5.820 | 5.850 | 5.680 | 5.770 | 47,602,849 | 275,144,467 |
| 2025/08/04 | 5.520 | 5.750 | 5.500 | 5.710 | 27,812,150 | 156,304,283 |
| 2025/07/28 | 5.780 | 5.790 | 5.540 | 5.560 | 51,723,000 | 293,140,102 |
| 2025/07/21 | 5.670 | 6.070 | 5.590 | 5.780 | 139,310,127 | 804,864,258 |
| 2025/07/14 | 5.490 | 5.600 | 5.400 | 5.450 | 51,026,955 | 279,882,848 |
| 2025/07/07 | 5.490 | 5.820 | 5.470 | 5.740 | 80,591,862 | 453,732,183 |
| 2025/06/30 | 5.480 | 5.560 | 5.420 | 5.500 | 38,245,353 | 209,966,987 |
| 2025/06/23 | 5.320 | 5.540 | 5.250 | 5.480 | 33,755,504 | 182,195,332 |
| 2025/06/16 | 5.390 | 5.500 | 5.300 | 5.360 | 40,046,726 | 215,751,736 |
| 2025/06/09 | 5.310 | 5.500 | 5.310 | 5.430 | 40,013,633 | 215,573,447 |
| 2025/06/02 | 5.180 | 5.330 | 5.120 | 5.330 | 16,900,644 | 88,559,374 |
| 2025/05/26 | 5.130 | 5.240 | 5.130 | 5.230 | 18,357,080 | 95,135,567 |
| 2025/05/19 | 5.140 | 5.230 | 5.080 | 5.170 | 31,202,831 | 160,850,593 |
| 2025/05/12 | 5.030 | 5.250 | 5.020 | 5.130 | 35,585,476 | 181,752,818 |
| 2025/05/06 | 4.960 | 5.070 | 4.930 | 5.010 | 21,706,572 | 108,370,060 |
| 2025/04/28 | 4.990 | 5.000 | 4.900 | 4.940 | 19,492,351 | 96,633,330 |
| 2025/04/22 | 4.950 | 5.010 | 4.910 | 4.990 | 21,131,899 | 104,919,878 |
| 2025/04/14 | 4.940 | 4.960 | 4.850 | 4.930 | 16,282,000 | 80,107,440 |
| 2025/04/07 | 4.860 | 5.000 | 4.580 | 4.920 | 73,513,308 | 355,804,410 |
| 2025/03/31 | 5.140 | 5.140 | 4.860 | 5.070 | 75,894,885 | 383,458,906 |
| 2025/03/24 | 5.300 | 5.300 | 5.170 | 5.180 | 36,957,046 | 193,562,528 |
| 2025/03/17 | 5.430 | 5.500 | 5.270 | 5.290 | 61,909,369 | 332,608,084 |
| 2025/03/10 | 5.320 | 5.400 | 5.210 | 5.400 | 44,066,676 | 234,985,549 |
| 2025/03/03 | 5.330 | 5.380 | 5.270 | 5.290 | 65,019,534 | 345,741,372 |
| 2025/02/24 | 5.250 | 5.460 | 5.220 | 5.300 | 85,983,631 | 456,358,121 |
| 2025/02/17 | 5.340 | 5.360 | 5.190 | 5.240 | 63,066,898 | 333,150,888 |
| 2025/02/10 | 5.330 | 5.370 | 5.240 | 5.330 | 55,522,670 | 295,241,797 |
| 2025/02/03 | 5.360 | 5.360 | 5.190 | 5.300 | 46,489,900 | 246,512,694 |
| 2025/01/27 | 5.380 | 5.460 | 5.320 | 5.360 | 11,931,000 | 64,188,780 |
| 2025/01/20 | 5.440 | 5.550 | 5.240 | 5.410 | 65,337,360 | 353,475,117 |
| 2025/01/13 | 5.320 | 5.540 | 5.240 | 5.430 | 29,027,012 | 156,237,892 |
| 2025/01/06 | 5.560 | 5.560 | 5.300 | 5.320 | 33,170,638 | 180,282,417 |
| 2024/12/30 | 5.760 | 5.810 | 5.520 | 5.580 | 31,116,063 | 176,350,287 |
| 2024/12/23 | 5.680 | 5.800 | 5.650 | 5.780 | 29,820,162 | 170,794,977 |
| 2024/12/16 | 5.510 | 5.700 | 5.430 | 5.650 | 49,201,920 | 274,177,699 |
| 2024/12/09 | 5.540 | 5.810 | 5.450 | 5.490 | 46,931,924 | 261,528,146 |
| 2024/12/02 | 5.370 | 5.590 | 5.350 | 5.580 | 37,059,453 | 202,807,856 |
| 2024/11/25 | 5.380 | 5.400 | 5.220 | 5.370 | 25,166,000 | 134,449,355 |
| 2024/11/18 | 5.460 | 5.850 | 5.270 | 5.320 | 107,591,727 | 589,064,705 |
| 2024/11/11 | 5.700 | 5.710 | 5.230 | 5.290 | 59,473,353 | 326,062,657 |
| 2024/11/04 | 5.490 | 5.930 | 5.400 | 5.720 | 74,967,079 | 422,439,490 |
| 2024/10/28 | 5.700 | 5.710 | 5.200 | 5.420 | 89,565,000 | 493,279,237 |
| 2024/10/21 | 5.870 | 5.970 | 5.680 | 5.750 | 87,872,050 | 511,195,650 |
| 2024/10/14 | 6.070 | 6.340 | 5.460 | 5.790 | 200,644,325 | 1,186,811,182 |
| 2024/10/07 | 6.250 | 7.030 | 5.250 | 6.000 | 284,363,261 | 1,743,857,698 |
| 2024/09/30 | 5.270 | 6.100 | 5.200 | 6.090 | 139,538,312 | 790,484,537 |
| 2024/09/23 | 4.440 | 5.170 | 4.420 | 5.110 | 144,504,159 | 691,452,400 |
| 2024/09/16 | 4.300 | 4.430 | 4.260 | 4.420 | 13,215,020 | 57,518,374 |
| 2024/09/09 | 4.520 | 4.520 | 4.220 | 4.310 | 42,368,331 | 186,102,893 |
| 2024/09/02 | 4.820 | 4.830 | 4.470 | 4.520 | 64,406,945 | 300,136,363 |
| 2024/08/26 | 5.060 | 5.080 | 4.890 | 5.000 | 33,337,100 | 166,935,528 |
| 2024/08/19 | 5.070 | 5.130 | 4.980 | 5.050 | 24,107,448 | 121,923,418 |
| 2024/08/12 | 4.910 | 5.060 | 4.870 | 5.060 | 24,003,490 | 119,417,362 |
| 2024/08/05 | 4.970 | 5.010 | 4.790 | 4.900 | 32,228,941 | 158,485,817 |
| 2024/07/29 | 5.000 | 5.100 | 4.900 | 5.010 | 22,027,500 | 110,192,568 |
| 2024/07/22 | 5.060 | 5.100 | 4.940 | 5.000 | 18,581,398 | 93,371,524 |
| 2024/07/15 | 5.140 | 5.190 | 4.980 | 5.050 | 30,094,750 | 153,182,277 |