日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 5.600 | 5.750 | 5.570 | 5.680 | 2,158,000 | 12,192,700 |
| 2026/04/01 | 5.480 | 5.640 | 5.440 | 5.560 | 1,384,000 | 7,653,520 |
| 2026/03/31 | 5.440 | 5.580 | 5.390 | 5.480 | 2,593,211 | 14,191,347 |
| 2026/03/30 | 5.390 | 5.470 | 5.190 | 5.390 | 2,814,000 | 15,083,040 |
| 2026/03/27 | 5.310 | 5.480 | 5.290 | 5.460 | 1,782,000 | 9,596,070 |
| 2026/03/26 | 5.670 | 5.730 | 5.210 | 5.310 | 4,343,000 | 23,799,640 |
| 2026/03/25 | 5.790 | 5.870 | 5.610 | 5.730 | 5,270,000 | 30,302,500 |
| 2026/03/24 | 5.460 | 5.800 | 5.400 | 5.670 | 9,010,000 | 50,298,325 |
| 2026/03/23 | 5.490 | 5.630 | 5.340 | 5.440 | 5,096,000 | 27,900,600 |
| 2026/03/20 | 5.530 | 5.650 | 5.460 | 5.470 | 1,968,000 | 10,878,120 |
| 2026/03/19 | 5.580 | 5.750 | 5.500 | 5.530 | 5,225,000 | 29,207,750 |
| 2026/03/18 | 5.600 | 5.680 | 5.520 | 5.590 | 1,744,000 | 9,762,040 |
| 2026/03/17 | 5.560 | 5.920 | 5.480 | 5.560 | 7,703,000 | 43,367,890 |
| 2026/03/16 | 5.600 | 5.640 | 5.510 | 5.590 | 3,813,100 | 21,296,163 |
| 2026/03/13 | 5.890 | 6.040 | 5.540 | 5.550 | 7,732,000 | 44,497,660 |
| 2026/03/12 | 5.790 | 6.310 | 5.790 | 5.880 | 28,828,000 | 171,310,390 |
| 2026/03/11 | 5.430 | 6.310 | 5.430 | 5.830 | 30,217,000 | 173,747,750 |
| 2026/03/10 | 5.390 | 5.440 | 5.380 | 5.430 | 398,000 | 2,153,180 |
| 2026/03/09 | 5.440 | 5.440 | 5.270 | 5.390 | 946,000 | 5,094,210 |
| 2026/03/06 | 5.570 | 5.570 | 5.400 | 5.460 | 1,173,000 | 6,451,500 |
| 2026/03/05 | 5.400 | 5.570 | 5.400 | 5.490 | 1,613,000 | 8,815,045 |
| 2026/03/04 | 5.390 | 5.440 | 5.300 | 5.380 | 1,778,440 | 9,563,561 |
| 2026/03/03 | 5.530 | 5.560 | 5.390 | 5.440 | 1,239,000 | 6,789,720 |
| 2026/03/02 | 5.570 | 5.570 | 5.390 | 5.480 | 1,308,000 | 7,197,270 |
| 2026/02/27 | 5.400 | 5.570 | 5.400 | 5.570 | 1,863,000 | 10,218,555 |
| 2026/02/26 | 5.380 | 5.460 | 5.370 | 5.430 | 920,000 | 4,977,200 |
| 2026/02/25 | 5.430 | 5.470 | 5.370 | 5.380 | 1,353,000 | 7,323,112 |
| 2026/02/24 | 5.370 | 5.480 | 5.320 | 5.420 | 1,119,387 | 6,041,891 |
| 2026/02/23 | 5.430 | 5.430 | 5.380 | 5.400 | 76,000 | 411,160 |
| 2026/02/20 | 5.440 | 5.440 | 5.440 | 5.440 | 3,000 | 16,320 |
| 2026/02/16 | 5.390 | 5.450 | 5.350 | 5.450 | 210,000 | 1,136,100 |
| 2026/02/13 | 5.390 | 5.430 | 5.360 | 5.390 | 1,008,000 | 5,435,640 |
| 2026/02/12 | 5.360 | 5.440 | 5.360 | 5.440 | 859,392 | 4,640,716 |
| 2026/02/11 | 5.340 | 5.520 | 5.290 | 5.400 | 2,067,000 | 11,135,962 |
| 2026/02/10 | 5.340 | 5.340 | 5.290 | 5.330 | 335,000 | 1,783,875 |
| 2026/02/09 | 5.270 | 5.390 | 5.270 | 5.330 | 1,024,000 | 5,442,560 |
| 2026/02/06 | 5.190 | 5.270 | 5.190 | 5.260 | 693,000 | 3,622,657 |
| 2026/02/05 | 5.230 | 5.230 | 5.160 | 5.220 | 392,000 | 2,042,320 |
| 2026/02/04 | 5.190 | 5.260 | 5.150 | 5.230 | 586,000 | 3,051,595 |
| 2026/02/03 | 5.140 | 5.210 | 5.110 | 5.200 | 709,000 | 3,661,985 |
| 2026/02/02 | 5.320 | 5.320 | 5.110 | 5.180 | 966,000 | 5,054,595 |
| 2026/01/30 | 5.180 | 5.320 | 5.150 | 5.320 | 1,540,000 | 8,073,450 |
| 2026/01/29 | 5.140 | 5.220 | 5.140 | 5.180 | 1,299,000 | 6,715,830 |
| 2026/01/28 | 5.200 | 5.210 | 5.130 | 5.190 | 1,227,000 | 6,358,927 |
| 2026/01/27 | 5.270 | 5.280 | 5.120 | 5.120 | 1,122,000 | 5,831,595 |
| 2026/01/26 | 5.250 | 5.300 | 5.210 | 5.270 | 1,717,000 | 9,027,127 |
| 2026/01/23 | 5.220 | 5.280 | 5.200 | 5.250 | 1,060,000 | 5,551,750 |
| 2026/01/22 | 5.160 | 5.220 | 5.150 | 5.220 | 899,000 | 4,663,562 |
| 2026/01/21 | 5.100 | 5.150 | 5.120 | 5.150 | 545,000 | 2,795,850 |
| 2026/01/20 | 5.110 | 5.230 | 5.110 | 5.150 | 838,000 | 4,315,700 |
| 2026/01/19 | 5.120 | 5.190 | 5.080 | 5.130 | 604,000 | 3,098,520 |
| 2026/01/16 | 5.160 | 5.190 | 5.090 | 5.120 | 759,000 | 3,901,260 |
| 2026/01/15 | 5.100 | 5.170 | 5.090 | 5.160 | 397,000 | 2,036,610 |
| 2026/01/14 | 5.250 | 5.280 | 5.090 | 5.110 | 2,672,000 | 13,847,640 |
| 2026/01/13 | 5.190 | 5.290 | 5.190 | 5.260 | 515,000 | 2,694,737 |
| 2026/01/12 | 5.350 | 5.350 | 5.200 | 5.250 | 1,642,000 | 8,682,075 |
| 2026/01/09 | 5.320 | 5.370 | 5.280 | 5.290 | 1,058,000 | 5,623,270 |
| 2026/01/08 | 5.320 | 5.360 | 5.250 | 5.360 | 1,359,000 | 7,233,277 |
| 2026/01/07 | 5.240 | 5.350 | 5.220 | 5.320 | 1,357,000 | 7,168,352 |
| 2026/01/06 | 5.250 | 5.390 | 5.220 | 5.310 | 1,563,000 | 8,272,177 |
| 2026/01/05 | 5.220 | 5.310 | 5.190 | 5.310 | 1,567,000 | 8,238,502 |
| 2026/01/02 | 5.160 | 5.210 | 5.150 | 5.210 | 55,000 | 285,037 |
| 2025/12/31 | 5.180 | 5.210 | 5.140 | 5.190 | 1,093,000 | 5,661,740 |
| 2025/12/30 | 5.250 | 5.270 | 5.160 | 5.190 | 1,165,000 | 6,078,387 |
| 2025/12/29 | 5.290 | 5.290 | 5.180 | 5.260 | 845,000 | 4,440,475 |
| 2025/12/24 | 5.290 | 5.340 | 5.280 | 5.320 | 109,708 | 582,275 |
| 2025/12/23 | 5.290 | 5.320 | 5.230 | 5.310 | 657,000 | 3,473,887 |
| 2025/12/22 | 5.260 | 5.300 | 5.160 | 5.240 | 940,000 | 4,925,600 |
| 2025/12/19 | 5.140 | 5.290 | 5.140 | 5.270 | 524,000 | 2,730,040 |
| 2025/12/18 | 5.170 | 5.250 | 5.160 | 5.190 | 1,482,000 | 7,695,285 |
| 2025/12/17 | 5.340 | 5.340 | 5.160 | 5.200 | 1,702,000 | 8,952,520 |
| 2025/12/16 | 5.460 | 5.460 | 5.320 | 5.330 | 719,000 | 3,877,207 |
| 2025/12/15 | 5.380 | 5.450 | 5.300 | 5.440 | 1,004,000 | 5,414,070 |
| 2025/12/12 | 5.440 | 5.470 | 5.300 | 5.300 | 1,450,000 | 7,797,375 |
| 2025/12/11 | 5.530 | 5.530 | 5.330 | 5.340 | 740,000 | 4,020,050 |
| 2025/12/10 | 5.630 | 5.630 | 5.510 | 5.550 | 2,185,000 | 12,192,300 |
| 2025/12/09 | 5.620 | 5.630 | 5.530 | 5.600 | 1,573,574 | 8,804,146 |
| 2025/12/08 | 5.630 | 5.690 | 5.530 | 5.570 | 1,736,000 | 9,730,280 |
| 2025/12/05 | 5.620 | 5.640 | 5.570 | 5.630 | 1,198,000 | 6,726,770 |
| 2025/12/04 | 5.610 | 5.630 | 5.560 | 5.630 | 736,000 | 4,127,120 |
| 2025/12/03 | 5.400 | 5.670 | 5.400 | 5.620 | 2,585,000 | 14,275,662 |
| 2025/12/02 | 5.420 | 5.420 | 5.260 | 5.390 | 609,000 | 3,271,852 |
| 2025/12/01 | 5.350 | 5.390 | 5.300 | 5.350 | 721,000 | 3,855,547 |
| 2025/11/28 | 5.380 | 5.400 | 5.340 | 5.360 | 726,000 | 3,898,620 |
| 2025/11/27 | 5.430 | 5.460 | 5.370 | 5.420 | 1,055,000 | 5,718,100 |
| 2025/11/26 | 5.500 | 5.510 | 5.390 | 5.390 | 734,000 | 3,998,465 |
| 2025/11/25 | 5.480 | 5.500 | 5.450 | 5.490 | 492,000 | 2,696,160 |
| 2025/11/24 | 5.480 | 5.510 | 5.350 | 5.490 | 3,058,000 | 16,689,035 |
| 2025/11/21 | 5.600 | 5.600 | 5.400 | 5.400 | 1,662,000 | 9,141,000 |
| 2025/11/20 | 5.650 | 5.670 | 5.550 | 5.660 | 1,151,000 | 6,483,007 |