日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.300 | 5.680 | 5.260 | 5.680 | 512,197,631 | 2,806,843,017 |
| 2026/03/23 | 5.330 | 5.450 | 5.160 | 5.380 | 537,575,115 | 2,865,275,362 |
| 2026/03/16 | 5.110 | 5.430 | 5.080 | 5.370 | 482,711,418 | 2,533,028,165 |
| 2026/03/09 | 5.150 | 5.260 | 5.090 | 5.130 | 403,826,126 | 2,082,733,244 |
| 2026/03/02 | 5.250 | 5.300 | 5.090 | 5.250 | 423,686,297 | 2,212,701,686 |
| 2026/02/23 | 5.470 | 5.550 | 5.210 | 5.310 | 503,321,190 | 2,710,384,608 |
| 2026/02/16 | 5.410 | 5.480 | 5.340 | 5.410 | 102,149,111 | 552,626,690 |
| 2026/02/09 | 5.520 | 5.640 | 5.400 | 5.410 | 323,277,873 | 1,775,603,717 |
| 2026/02/02 | 5.470 | 5.510 | 5.380 | 5.500 | 356,387,663 | 1,947,658,578 |
| 2026/01/26 | 5.340 | 5.690 | 5.310 | 5.470 | 514,637,121 | 2,806,058,902 |
| 2026/01/19 | 5.500 | 5.560 | 5.310 | 5.320 | 419,006,050 | 2,272,060,306 |
| 2026/01/12 | 5.530 | 5.680 | 5.450 | 5.560 | 357,076,991 | 1,983,562,685 |
| 2026/01/05 | 5.830 | 5.850 | 5.450 | 5.530 | 548,010,317 | 3,104,478,445 |
| 2025/12/29 | 5.600 | 5.840 | 5.570 | 5.830 | 625,035,337 | 3,568,951,774 |
| 2025/12/22 | 5.490 | 5.620 | 5.440 | 5.610 | 390,340,945 | 2,162,488,835 |
| 2025/12/15 | 5.540 | 5.540 | 5.290 | 5.490 | 953,007,372 | 5,208,185,287 |
| 2025/12/08 | 5.670 | 5.800 | 5.500 | 5.550 | 1,200,742,938 | 6,760,182,740 |
| 2025/12/01 | 5.860 | 5.890 | 5.630 | 5.670 | 459,243,110 | 2,646,388,421 |
| 2025/11/24 | 5.800 | 5.930 | 5.710 | 5.830 | 379,370,411 | 2,206,987,365 |
| 2025/11/17 | 6.170 | 6.200 | 5.750 | 5.760 | 578,178,963 | 3,451,728,409 |
| 2025/11/10 | 6.090 | 6.410 | 6.060 | 6.170 | 526,395,247 | 3,254,438,614 |
| 2025/11/03 | 5.950 | 6.170 | 5.890 | 6.090 | 628,631,595 | 3,787,505,359 |
| 2025/10/27 | 6.070 | 6.180 | 5.900 | 5.920 | 848,556,736 | 5,106,190,158 |
| 2025/10/20 | 5.650 | 6.050 | 5.520 | 6.030 | 852,991,379 | 4,958,012,390 |
| 2025/10/13 | 5.170 | 5.620 | 5.120 | 5.590 | 838,973,055 | 4,509,480,170 |
| 2025/10/06 | 5.140 | 5.250 | 5.050 | 5.230 | 270,380,019 | 1,397,188,748 |
| 2025/09/29 | 5.210 | 5.310 | 5.100 | 5.170 | 393,735,544 | 2,046,440,489 |
| 2025/09/22 | 5.280 | 5.300 | 5.060 | 5.200 | 633,587,910 | 3,300,993,011 |
| 2025/09/15 | 5.550 | 5.580 | 5.280 | 5.280 | 560,038,600 | 3,036,809,308 |
| 2025/09/08 | 5.460 | 5.670 | 5.360 | 5.580 | 523,894,209 | 2,890,586,298 |
| 2025/09/01 | 5.270 | 5.520 | 5.150 | 5.480 | 740,208,568 | 3,963,816,881 |
| 2025/08/25 | 5.530 | 5.560 | 5.250 | 5.250 | 578,518,842 | 3,122,555,449 |
| 2025/08/18 | 5.380 | 5.570 | 5.340 | 5.500 | 545,816,206 | 2,973,333,782 |
| 2025/08/11 | 5.370 | 5.620 | 5.320 | 5.410 | 613,683,575 | 3,332,301,812 |
| 2025/08/04 | 5.110 | 5.440 | 5.110 | 5.390 | 597,235,158 | 3,142,950,018 |
| 2025/07/28 | 5.240 | 5.310 | 5.070 | 5.110 | 699,574,324 | 3,625,543,934 |
| 2025/07/21 | 5.380 | 5.410 | 5.240 | 5.250 | 876,804,613 | 4,664,600,541 |
| 2025/07/14 | 5.520 | 5.610 | 5.320 | 5.350 | 650,317,851 | 3,544,232,287 |
| 2025/07/07 | 5.690 | 5.750 | 5.420 | 5.520 | 627,980,753 | 3,513,552,313 |
| 2025/06/30 | 5.740 | 5.800 | 5.580 | 5.690 | 342,040,611 | 1,950,486,584 |
| 2025/06/23 | 5.530 | 5.840 | 5.530 | 5.730 | 429,487,422 | 2,429,825,089 |
| 2025/06/16 | 5.540 | 5.650 | 5.440 | 5.560 | 560,150,887 | 3,107,437,045 |
| 2025/06/09 | 5.370 | 5.630 | 5.280 | 5.540 | 792,244,125 | 4,321,691,701 |
| 2025/06/02 | 5.020 | 5.380 | 4.890 | 5.320 | 897,428,013 | 4,623,997,836 |
| 2025/05/26 | 5.070 | 5.110 | 4.930 | 5.040 | 678,150,567 | 3,416,183,481 |
| 2025/05/19 | 5.030 | 5.090 | 4.930 | 5.070 | 746,448,303 | 3,754,634,964 |
| 2025/05/12 | 4.890 | 5.140 | 4.720 | 5.050 | 1,236,426,128 | 6,120,309,333 |
| 2025/05/06 | 4.740 | 4.860 | 4.700 | 4.850 | 488,128,076 | 2,336,913,163 |
| 2025/04/28 | 4.740 | 4.940 | 4.590 | 4.760 | 557,068,290 | 2,650,252,389 |
| 2025/04/22 | 4.540 | 4.810 | 4.530 | 4.710 | 489,811,907 | 2,276,400,837 |
| 2025/04/14 | 4.480 | 4.580 | 4.440 | 4.510 | 461,513,289 | 2,077,963,583 |
| 2025/04/07 | 4.420 | 4.490 | 4.090 | 4.430 | 1,422,495,860 | 6,198,525,709 |
| 2025/03/31 | 4.670 | 4.780 | 4.590 | 4.610 | 653,291,261 | 3,045,970,504 |
| 2025/03/24 | 4.920 | 5.070 | 4.670 | 4.700 | 973,111,310 | 4,709,858,740 |
| 2025/03/17 | 5.000 | 5.120 | 4.920 | 4.930 | 674,231,317 | 3,366,099,850 |
| 2025/03/10 | 4.730 | 5.050 | 4.660 | 4.960 | 836,253,001 | 4,055,827,054 |
| 2025/03/03 | 4.640 | 4.820 | 4.610 | 4.730 | 681,480,554 | 3,202,958,603 |
| 2025/02/24 | 4.560 | 4.820 | 4.540 | 4.630 | 1,115,470,362 | 5,172,993,803 |
| 2025/02/17 | 4.420 | 4.630 | 4.410 | 4.590 | 951,089,781 | 4,291,792,636 |
| 2025/02/10 | 4.180 | 4.480 | 4.180 | 4.460 | 1,045,761,789 | 4,522,919,737 |
| 2025/02/03 | 4.200 | 4.320 | 4.150 | 4.210 | 783,899,889 | 3,308,057,531 |
| 2025/01/27 | 4.210 | 4.340 | 4.210 | 4.280 | 126,509,307 | 538,929,647 |
| 2025/01/20 | 4.190 | 4.280 | 4.140 | 4.220 | 535,769,042 | 2,254,248,244 |
| 2025/01/13 | 4.190 | 4.250 | 4.090 | 4.180 | 535,625,420 | 2,237,575,192 |
| 2025/01/06 | 4.250 | 4.320 | 4.170 | 4.210 | 578,508,355 | 2,451,429,154 |
| 2024/12/30 | 4.370 | 4.490 | 4.110 | 4.250 | 651,616,255 | 2,805,207,977 |
| 2024/12/23 | 4.180 | 4.450 | 4.180 | 4.410 | 588,745,170 | 2,534,547,956 |
| 2024/12/16 | 4.090 | 4.270 | 4.070 | 4.180 | 880,347,820 | 3,655,644,322 |
| 2024/12/09 | 4.120 | 4.250 | 4.040 | 4.090 | 943,993,466 | 3,893,973,047 |
| 2024/12/02 | 3.900 | 4.140 | 3.850 | 4.120 | 653,424,746 | 2,615,332,545 |
| 2024/11/25 | 3.910 | 3.940 | 3.840 | 3.880 | 693,916,821 | 2,701,071,225 |
| 2024/11/18 | 3.830 | 4.010 | 3.820 | 3.880 | 602,026,613 | 2,338,873,391 |
| 2024/11/11 | 3.920 | 3.960 | 3.790 | 3.800 | 897,933,271 | 3,472,756,925 |
| 2024/11/04 | 3.970 | 4.090 | 3.920 | 4.020 | 887,652,105 | 3,550,608,420 |
| 2024/10/28 | 3.930 | 4.010 | 3.800 | 3.970 | 863,030,394 | 3,389,551,872 |
| 2024/10/21 | 3.980 | 4.030 | 3.900 | 3.950 | 750,842,157 | 2,977,089,152 |
| 2024/10/14 | 3.790 | 4.020 | 3.790 | 4.000 | 1,492,231,706 | 5,819,703,653 |
| 2024/10/07 | 3.830 | 3.920 | 3.570 | 3.770 | 1,351,344,921 | 5,097,948,714 |
| 2024/09/30 | 3.760 | 3.870 | 3.600 | 3.830 | 1,706,444,974 | 6,424,765,327 |
| 2024/09/23 | 3.660 | 4.040 | 3.660 | 3.760 | 1,903,272,940 | 7,194,371,713 |
| 2024/09/16 | 3.500 | 3.680 | 3.480 | 3.670 | 504,279,718 | 1,806,582,089 |
| 2024/09/09 | 3.460 | 3.600 | 3.350 | 3.500 | 807,942,248 | 2,809,619,167 |
| 2024/09/02 | 3.460 | 3.600 | 3.350 | 3.480 | 955,450,926 | 3,317,803,340 |
| 2024/08/26 | 3.630 | 3.730 | 3.420 | 3.450 | 739,848,076 | 2,632,009,530 |
| 2024/08/19 | 3.570 | 3.670 | 3.490 | 3.610 | 604,520,614 | 2,167,206,401 |
| 2024/08/12 | 3.460 | 3.570 | 3.450 | 3.570 | 350,090,599 | 1,229,693,228 |
| 2024/08/05 | 3.500 | 3.510 | 3.330 | 3.460 | 461,180,076 | 1,591,071,262 |
| 2024/07/29 | 3.480 | 3.550 | 3.450 | 3.520 | 590,990,707 | 2,068,467,474 |
| 2024/07/22 | 3.380 | 3.580 | 3.280 | 3.450 | 778,243,501 | 2,663,538,382 |
| 2024/07/15 | 3.480 | 3.530 | 3.330 | 3.350 | 507,949,288 | 1,738,456,438 |