日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.990 | 5.400 | 4.700 | 5.370 | 6,170,000 | 31,559,550 |
| 2026/03/23 | 4.550 | 5.080 | 4.510 | 5.080 | 7,948,700 | 38,193,503 |
| 2026/03/16 | 4.440 | 4.850 | 4.350 | 4.660 | 5,666,600 | 25,924,695 |
| 2026/03/09 | 4.420 | 4.650 | 4.170 | 4.420 | 7,625,796 | 33,667,889 |
| 2026/03/02 | 5.000 | 5.000 | 4.200 | 4.420 | 5,204,800 | 24,228,344 |
| 2026/02/23 | 5.420 | 5.640 | 4.930 | 5.000 | 3,782,164 | 19,846,905 |
| 2026/02/16 | 5.310 | 5.520 | 5.180 | 5.420 | 957,200 | 5,128,199 |
| 2026/02/09 | 5.200 | 5.560 | 5.150 | 5.310 | 4,371,000 | 23,188,155 |
| 2026/02/02 | 5.770 | 5.770 | 4.970 | 5.010 | 7,157,700 | 38,508,426 |
| 2026/01/26 | 6.400 | 6.450 | 5.750 | 5.770 | 5,219,092 | 31,797,318 |
| 2026/01/19 | 7.000 | 7.330 | 6.310 | 6.400 | 5,236,325 | 35,397,557 |
| 2026/01/12 | 6.270 | 7.330 | 6.240 | 7.100 | 12,403,300 | 83,536,225 |
| 2026/01/05 | 5.650 | 6.200 | 5.580 | 6.190 | 7,821,152 | 46,183,902 |
| 2025/12/29 | 5.480 | 5.700 | 5.300 | 5.570 | 4,699,500 | 25,905,993 |
| 2025/12/22 | 5.580 | 5.630 | 5.180 | 5.480 | 2,791,614 | 15,263,149 |
| 2025/12/15 | 5.770 | 5.770 | 5.390 | 5.590 | 3,445,580 | 19,398,615 |
| 2025/12/08 | 5.740 | 5.880 | 5.420 | 5.770 | 3,647,564 | 20,800,233 |
| 2025/12/01 | 5.900 | 5.940 | 5.480 | 5.740 | 3,245,194 | 18,708,543 |
| 2025/11/24 | 5.700 | 6.310 | 5.650 | 5.840 | 5,161,800 | 30,325,575 |
| 2025/11/17 | 6.260 | 6.260 | 5.530 | 5.550 | 6,063,088 | 35,772,219 |
| 2025/11/10 | 6.130 | 6.440 | 6.000 | 6.260 | 6,087,244 | 37,786,567 |
| 2025/11/03 | 6.710 | 6.740 | 5.800 | 6.080 | 8,771,500 | 55,545,523 |
| 2025/10/27 | 6.970 | 7.150 | 6.530 | 6.700 | 6,300,616 | 43,080,461 |
| 2025/10/20 | 6.720 | 6.940 | 6.460 | 6.850 | 6,231,700 | 42,017,237 |
| 2025/10/13 | 7.450 | 7.600 | 6.650 | 6.720 | 13,653,386 | 97,007,307 |
| 2025/10/06 | 8.440 | 8.790 | 7.600 | 7.620 | 12,620,874 | 102,386,840 |
| 2025/09/29 | 7.590 | 8.500 | 7.500 | 8.440 | 12,235,144 | 97,972,915 |
| 2025/09/22 | 7.600 | 7.880 | 7.360 | 7.590 | 15,310,302 | 116,473,122 |
| 2025/09/15 | 7.930 | 7.990 | 7.190 | 7.590 | 18,763,144 | 144,007,130 |
| 2025/09/08 | 8.160 | 8.300 | 7.470 | 7.930 | 17,430,500 | 138,833,932 |
| 2025/09/01 | 8.440 | 9.090 | 7.680 | 8.060 | 25,126,600 | 208,990,495 |
| 2025/08/25 | 6.610 | 8.400 | 6.550 | 8.230 | 39,728,670 | 295,879,269 |
| 2025/08/18 | 6.600 | 6.770 | 6.410 | 6.610 | 9,336,700 | 61,598,878 |
| 2025/08/11 | 5.960 | 6.770 | 5.950 | 6.600 | 11,722,800 | 74,088,096 |
| 2025/08/04 | 5.870 | 6.140 | 5.820 | 5.960 | 5,048,052 | 30,023,289 |
| 2025/07/28 | 6.730 | 6.730 | 5.840 | 5.900 | 8,508,201 | 53,601,666 |
| 2025/07/21 | 6.690 | 6.940 | 6.480 | 6.760 | 13,671,973 | 91,841,478 |
| 2025/07/14 | 5.750 | 7.000 | 5.670 | 6.800 | 28,761,258 | 181,339,731 |
| 2025/07/07 | 6.180 | 6.190 | 5.580 | 5.690 | 11,075,662 | 65,457,162 |
| 2025/06/30 | 6.170 | 6.180 | 5.760 | 6.080 | 6,992,445 | 42,286,811 |
| 2025/06/23 | 5.550 | 6.300 | 5.430 | 6.170 | 21,251,156 | 124,584,902 |
| 2025/06/16 | 5.900 | 6.120 | 5.440 | 5.550 | 13,898,896 | 79,953,399 |
| 2025/06/09 | 5.580 | 5.900 | 5.450 | 5.770 | 12,528,100 | 71,096,967 |
| 2025/06/02 | 5.460 | 5.650 | 5.030 | 5.560 | 17,710,286 | 96,078,301 |
| 2025/05/26 | 5.250 | 5.700 | 5.150 | 5.460 | 17,831,900 | 96,113,941 |
| 2025/05/19 | 4.710 | 5.310 | 4.630 | 5.270 | 21,797,188 | 108,549,996 |
| 2025/05/12 | 4.080 | 4.710 | 4.040 | 4.580 | 13,437,994 | 58,488,868 |
| 2025/05/06 | 4.110 | 4.280 | 4.010 | 4.080 | 6,887,646 | 28,377,101 |
| 2025/04/28 | 3.730 | 4.130 | 3.640 | 4.110 | 7,532,600 | 29,395,971 |
| 2025/04/22 | 3.470 | 3.820 | 3.440 | 3.720 | 6,178,692 | 22,320,524 |
| 2025/04/14 | 3.720 | 3.840 | 3.470 | 3.470 | 5,279,884 | 19,139,579 |
| 2025/04/07 | 3.800 | 3.800 | 3.150 | 3.680 | 19,983,313 | 72,089,801 |
| 2025/03/31 | 4.050 | 4.090 | 3.680 | 3.960 | 16,379,198 | 64,615,936 |
| 2025/03/24 | 4.240 | 4.240 | 4.010 | 4.100 | 8,594,996 | 35,647,745 |
| 2025/03/17 | 4.000 | 4.290 | 4.000 | 4.240 | 17,675,790 | 73,045,202 |
| 2025/03/10 | 5.570 | 5.570 | 3.930 | 3.990 | 74,004,200 | 352,630,013 |
| 2025/03/03 | 5.150 | 5.790 | 5.000 | 5.770 | 64,366,468 | 349,349,005 |
| 2025/02/24 | 6.200 | 6.200 | 4.940 | 5.040 | 90,484,200 | 506,259,099 |
| 2025/02/17 | 6.750 | 7.200 | 6.150 | 6.390 | 166,458,325 | 1,102,370,257 |
| 2025/02/10 | 6.230 | 6.760 | 6.080 | 6.530 | 143,854,770 | 920,670,528 |
| 2025/02/03 | 5.810 | 6.880 | 5.630 | 6.210 | 82,628,378 | 506,718,528 |
| 2025/01/27 | 5.920 | 6.270 | 5.740 | 5.810 | 21,232,494 | 126,014,851 |
| 2025/01/20 | 5.400 | 5.790 | 5.200 | 5.700 | 59,522,952 | 328,715,502 |
| 2025/01/13 | 5.080 | 5.780 | 4.700 | 5.330 | 71,866,916 | 375,324,968 |
| 2025/01/06 | 5.100 | 5.650 | 4.660 | 5.050 | 91,883,300 | 469,983,079 |
| 2024/12/30 | 6.540 | 6.570 | 4.990 | 5.080 | 57,679,330 | 334,251,717 |
| 2024/12/23 | 6.870 | 7.300 | 6.360 | 6.510 | 48,547,829 | 328,183,324 |
| 2024/12/16 | 7.400 | 7.800 | 6.600 | 6.700 | 85,307,000 | 607,812,375 |
| 2024/12/09 | 6.690 | 8.480 | 6.170 | 7.290 | 240,992,416 | 1,724,903,217 |
| 2024/12/02 | 5.680 | 7.060 | 5.600 | 6.560 | 176,487,952 | 1,098,637,501 |
| 2024/11/25 | 4.770 | 7.330 | 4.770 | 5.780 | 281,242,392 | 1,592,535,044 |
| 2024/11/18 | 4.730 | 5.350 | 4.560 | 4.760 | 58,495,420 | 283,702,787 |
| 2024/11/11 | 5.680 | 6.550 | 4.640 | 4.650 | 136,846,172 | 736,232,405 |
| 2024/11/04 | 4.810 | 5.760 | 4.630 | 5.560 | 95,057,584 | 493,348,860 |
| 2024/10/28 | 5.090 | 5.670 | 4.580 | 4.800 | 117,232,008 | 590,263,160 |
| 2024/10/21 | 4.770 | 4.890 | 4.300 | 4.430 | 33,015,627 | 151,789,345 |
| 2024/10/14 | 4.560 | 4.560 | 4.080 | 4.490 | 28,693,635 | 126,897,600 |
| 2024/10/07 | 5.800 | 6.300 | 4.480 | 4.600 | 61,658,094 | 326,479,607 |
| 2024/09/30 | 4.520 | 5.750 | 4.350 | 5.600 | 38,470,900 | 194,470,399 |
| 2024/09/23 | 3.580 | 4.260 | 3.220 | 4.250 | 79,416,700 | 303,967,419 |
| 2024/09/16 | 3.860 | 3.980 | 3.420 | 3.550 | 8,875,278 | 32,860,716 |
| 2024/09/09 | 3.750 | 4.110 | 3.620 | 3.860 | 10,883,700 | 41,738,989 |
| 2024/09/02 | 3.980 | 3.980 | 3.630 | 3.760 | 5,112,000 | 19,617,300 |
| 2024/08/26 | 3.310 | 3.970 | 3.310 | 3.920 | 21,036,574 | 76,310,172 |
| 2024/08/19 | 3.200 | 3.580 | 3.190 | 3.310 | 9,103,200 | 30,222,624 |
| 2024/08/12 | 3.480 | 3.520 | 3.170 | 3.210 | 12,777,333 | 42,740,178 |
| 2024/08/05 | 4.090 | 4.260 | 3.420 | 3.440 | 19,619,900 | 74,604,669 |
| 2024/07/29 | 4.490 | 4.490 | 4.090 | 4.090 | 11,188,200 | 47,997,378 |
| 2024/07/22 | 4.790 | 4.850 | 4.390 | 4.420 | 8,224,300 | 37,934,583 |
| 2024/07/15 | 5.010 | 5.170 | 4.620 | 4.640 | 13,396,266 | 65,105,852 |