日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 5.560 | 5.680 | 5.560 | 5.680 | 73,890,689 | 415,265,672 |
| 2026/04/01 | 5.620 | 5.650 | 5.530 | 5.580 | 111,247,306 | 622,428,677 |
| 2026/03/31 | 5.400 | 5.600 | 5.360 | 5.570 | 192,823,555 | 1,057,155,140 |
| 2026/03/30 | 5.300 | 5.440 | 5.260 | 5.400 | 134,236,081 | 718,163,033 |
| 2026/03/27 | 5.390 | 5.400 | 5.320 | 5.380 | 88,131,446 | 473,486,193 |
| 2026/03/26 | 5.420 | 5.450 | 5.350 | 5.350 | 67,815,912 | 365,697,305 |
| 2026/03/25 | 5.350 | 5.420 | 5.260 | 5.420 | 165,497,131 | 887,478,364 |
| 2026/03/24 | 5.240 | 5.320 | 5.200 | 5.300 | 110,777,356 | 583,242,779 |
| 2026/03/23 | 5.330 | 5.370 | 5.160 | 5.200 | 105,353,270 | 554,684,966 |
| 2026/03/20 | 5.370 | 5.430 | 5.320 | 5.370 | 128,298,547 | 689,283,943 |
| 2026/03/19 | 5.300 | 5.360 | 5.290 | 5.340 | 85,087,672 | 452,879,134 |
| 2026/03/18 | 5.350 | 5.370 | 5.290 | 5.320 | 77,980,036 | 415,828,541 |
| 2026/03/17 | 5.270 | 5.350 | 5.250 | 5.320 | 77,819,749 | 412,250,120 |
| 2026/03/16 | 5.110 | 5.300 | 5.080 | 5.270 | 113,525,414 | 589,196,898 |
| 2026/03/13 | 5.140 | 5.160 | 5.090 | 5.130 | 78,978,010 | 405,157,191 |
| 2026/03/12 | 5.120 | 5.180 | 5.100 | 5.160 | 69,534,235 | 357,405,967 |
| 2026/03/11 | 5.170 | 5.180 | 5.110 | 5.130 | 80,507,490 | 414,412,304 |
| 2026/03/10 | 5.240 | 5.260 | 5.140 | 5.170 | 78,616,635 | 409,003,043 |
| 2026/03/09 | 5.150 | 5.250 | 5.140 | 5.210 | 96,189,756 | 498,984,359 |
| 2026/03/06 | 5.180 | 5.250 | 5.180 | 5.250 | 40,433,280 | 210,859,555 |
| 2026/03/05 | 5.200 | 5.260 | 5.180 | 5.180 | 56,414,668 | 293,638,346 |
| 2026/03/04 | 5.200 | 5.210 | 5.090 | 5.160 | 120,435,005 | 622,046,800 |
| 2026/03/03 | 5.160 | 5.300 | 5.150 | 5.240 | 78,041,132 | 406,789,400 |
| 2026/03/02 | 5.250 | 5.260 | 5.130 | 5.160 | 128,362,212 | 667,483,502 |
| 2026/02/27 | 5.320 | 5.340 | 5.210 | 5.310 | 125,286,124 | 663,390,026 |
| 2026/02/26 | 5.370 | 5.390 | 5.340 | 5.350 | 77,382,681 | 414,964,626 |
| 2026/02/25 | 5.460 | 5.460 | 5.300 | 5.340 | 195,674,028 | 1,054,683,010 |
| 2026/02/24 | 5.480 | 5.510 | 5.440 | 5.460 | 53,193,911 | 291,103,677 |
| 2026/02/23 | 5.470 | 5.550 | 5.470 | 5.550 | 51,784,446 | 285,332,297 |
| 2026/02/20 | 5.380 | 5.480 | 5.340 | 5.410 | 65,270,041 | 352,621,396 |
| 2026/02/16 | 5.410 | 5.460 | 5.340 | 5.390 | 36,879,070 | 199,146,978 |
| 2026/02/13 | 5.540 | 5.540 | 5.400 | 5.410 | 75,690,932 | 414,218,625 |
| 2026/02/12 | 5.600 | 5.640 | 5.520 | 5.540 | 61,052,357 | 340,366,890 |
| 2026/02/11 | 5.520 | 5.610 | 5.440 | 5.590 | 91,502,976 | 506,926,487 |
| 2026/02/10 | 5.520 | 5.580 | 5.500 | 5.520 | 41,050,235 | 227,007,799 |
| 2026/02/09 | 5.520 | 5.570 | 5.480 | 5.510 | 53,981,373 | 297,977,178 |
| 2026/02/06 | 5.410 | 5.510 | 5.400 | 5.500 | 72,871,647 | 397,514,834 |
| 2026/02/05 | 5.390 | 5.490 | 5.380 | 5.470 | 48,559,476 | 263,799,353 |
| 2026/02/04 | 5.400 | 5.470 | 5.380 | 5.410 | 64,374,828 | 348,589,693 |
| 2026/02/03 | 5.450 | 5.510 | 5.390 | 5.390 | 78,106,841 | 424,510,680 |
| 2026/02/02 | 5.470 | 5.470 | 5.390 | 5.440 | 92,474,871 | 503,294,485 |
| 2026/01/30 | 5.610 | 5.630 | 5.460 | 5.470 | 117,551,629 | 651,529,903 |
| 2026/01/29 | 5.580 | 5.690 | 5.550 | 5.620 | 119,113,076 | 668,224,356 |
| 2026/01/28 | 5.540 | 5.620 | 5.500 | 5.600 | 127,105,955 | 707,344,639 |
| 2026/01/27 | 5.400 | 5.550 | 5.400 | 5.530 | 96,979,366 | 530,477,132 |
| 2026/01/26 | 5.340 | 5.430 | 5.310 | 5.390 | 53,887,095 | 289,238,982 |
| 2026/01/23 | 5.380 | 5.390 | 5.310 | 5.320 | 62,260,947 | 333,096,066 |
| 2026/01/22 | 5.390 | 5.400 | 5.330 | 5.360 | 64,068,701 | 344,048,924 |
| 2026/01/21 | 5.450 | 5.460 | 5.330 | 5.350 | 96,992,307 | 523,515,977 |
| 2026/01/20 | 5.440 | 5.450 | 5.370 | 5.450 | 94,750,419 | 514,257,899 |
| 2026/01/19 | 5.500 | 5.560 | 5.430 | 5.440 | 100,933,676 | 553,368,878 |
| 2026/01/16 | 5.600 | 5.680 | 5.550 | 5.560 | 61,672,528 | 345,211,975 |
| 2026/01/15 | 5.580 | 5.680 | 5.570 | 5.600 | 82,456,127 | 462,372,732 |
| 2026/01/14 | 5.620 | 5.640 | 5.520 | 5.580 | 72,516,805 | 405,368,939 |
| 2026/01/13 | 5.590 | 5.650 | 5.570 | 5.630 | 65,521,287 | 367,574,420 |
| 2026/01/12 | 5.530 | 5.590 | 5.450 | 5.590 | 74,910,244 | 415,002,751 |
| 2026/01/09 | 5.540 | 5.570 | 5.510 | 5.530 | 82,267,542 | 455,556,513 |
| 2026/01/08 | 5.470 | 5.550 | 5.450 | 5.530 | 89,741,195 | 493,576,572 |
| 2026/01/07 | 5.570 | 5.580 | 5.480 | 5.500 | 76,327,474 | 422,281,749 |
| 2026/01/06 | 5.680 | 5.680 | 5.510 | 5.560 | 169,720,364 | 951,706,941 |
| 2026/01/05 | 5.830 | 5.850 | 5.630 | 5.640 | 129,953,742 | 745,609,594 |
| 2026/01/02 | 5.780 | 5.840 | 5.710 | 5.830 | 57,088,389 | 330,541,772 |
| 2025/12/31 | 5.810 | 5.820 | 5.670 | 5.780 | 146,223,140 | 843,707,517 |
| 2025/12/30 | 5.730 | 5.830 | 5.690 | 5.800 | 189,760,273 | 1,093,493,573 |
| 2025/12/29 | 5.600 | 5.740 | 5.570 | 5.740 | 231,963,535 | 1,313,493,516 |
| 2025/12/24 | 5.600 | 5.610 | 5.530 | 5.610 | 138,570,803 | 774,264,361 |
| 2025/12/23 | 5.510 | 5.620 | 5.510 | 5.600 | 121,866,647 | 677,578,557 |
| 2025/12/22 | 5.490 | 5.530 | 5.440 | 5.510 | 129,903,495 | 713,494,946 |
| 2025/12/19 | 5.500 | 5.510 | 5.400 | 5.490 | 219,069,984 | 1,199,408,162 |
| 2025/12/18 | 5.450 | 5.540 | 5.380 | 5.500 | 182,936,461 | 1,000,205,100 |
| 2025/12/17 | 5.310 | 5.450 | 5.310 | 5.430 | 185,587,176 | 997,531,071 |
| 2025/12/16 | 5.470 | 5.470 | 5.290 | 5.320 | 176,945,589 | 953,294,360 |
| 2025/12/15 | 5.540 | 5.540 | 5.400 | 5.470 | 188,468,162 | 1,034,219,038 |
| 2025/12/12 | 5.700 | 5.750 | 5.500 | 5.550 | 222,727,497 | 1,252,842,170 |
| 2025/12/11 | 5.710 | 5.750 | 5.600 | 5.720 | 201,373,868 | 1,146,824,178 |
| 2025/12/10 | 5.710 | 5.730 | 5.540 | 5.700 | 256,495,778 | 1,454,331,061 |
| 2025/12/09 | 5.670 | 5.800 | 5.650 | 5.710 | 239,922,964 | 1,369,360,317 |
| 2025/12/08 | 5.670 | 5.700 | 5.560 | 5.660 | 280,222,831 | 1,582,558,438 |
| 2025/12/05 | 5.720 | 5.770 | 5.630 | 5.670 | 134,522,882 | 766,444,120 |
| 2025/12/04 | 5.810 | 5.880 | 5.780 | 5.850 | 99,299,930 | 578,918,591 |
| 2025/12/03 | 5.860 | 5.880 | 5.780 | 5.790 | 83,215,762 | 484,939,853 |
| 2025/12/02 | 5.830 | 5.890 | 5.830 | 5.860 | 54,953,124 | 321,613,158 |
| 2025/12/01 | 5.860 | 5.880 | 5.790 | 5.860 | 87,251,412 | 510,202,631 |
| 2025/11/28 | 5.910 | 5.910 | 5.790 | 5.830 | 72,650,916 | 425,734,367 |
| 2025/11/27 | 5.810 | 5.930 | 5.780 | 5.880 | 74,037,173 | 433,117,462 |
| 2025/11/26 | 5.900 | 5.920 | 5.790 | 5.800 | 50,695,057 | 296,692,821 |
| 2025/11/25 | 5.770 | 5.850 | 5.730 | 5.830 | 67,378,159 | 390,456,431 |
| 2025/11/24 | 5.800 | 5.840 | 5.710 | 5.730 | 114,609,106 | 661,294,541 |
| 2025/11/21 | 5.900 | 5.920 | 5.750 | 5.760 | 140,149,446 | 817,421,643 |
| 2025/11/20 | 5.950 | 5.990 | 5.880 | 5.920 | 90,994,199 | 540,050,571 |