日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 6.200 | 6.300 | 6.070 | 6.130 | 385,000 | 2,377,375 |
| 2026/04/01 | 6.200 | 6.280 | 6.180 | 6.250 | 450,000 | 2,802,375 |
| 2026/03/31 | 6.340 | 6.350 | 6.100 | 6.130 | 539,000 | 3,357,970 |
| 2026/03/30 | 6.000 | 6.410 | 6.000 | 6.330 | 1,202,000 | 7,434,370 |
| 2026/03/27 | 6.200 | 6.240 | 5.840 | 6.130 | 1,180,000 | 7,200,950 |
| 2026/03/26 | 6.290 | 6.410 | 6.130 | 6.180 | 532,000 | 3,326,330 |
| 2026/03/25 | 6.400 | 6.540 | 6.300 | 6.350 | 475,000 | 3,038,812 |
| 2026/03/24 | 6.120 | 6.420 | 6.120 | 6.400 | 849,000 | 5,318,985 |
| 2026/03/23 | 6.190 | 6.190 | 5.970 | 6.100 | 1,255,000 | 7,671,187 |
| 2026/03/20 | 6.320 | 6.400 | 6.170 | 6.250 | 1,032,000 | 6,486,120 |
| 2026/03/19 | 6.450 | 6.510 | 6.300 | 6.400 | 1,080,300 | 6,930,124 |
| 2026/03/18 | 6.630 | 6.770 | 6.350 | 6.380 | 3,024,000 | 19,754,280 |
| 2026/03/17 | 6.190 | 6.780 | 6.190 | 6.670 | 6,207,842 | 40,087,139 |
| 2026/03/16 | 5.600 | 5.770 | 5.560 | 5.760 | 602,000 | 3,414,845 |
| 2026/03/13 | 5.630 | 5.860 | 5.630 | 5.720 | 480,000 | 2,740,800 |
| 2026/03/12 | 5.670 | 5.800 | 5.630 | 5.750 | 909,000 | 5,192,662 |
| 2026/03/11 | 5.650 | 5.740 | 5.570 | 5.620 | 833,000 | 4,702,285 |
| 2026/03/10 | 5.600 | 5.650 | 5.560 | 5.620 | 455,000 | 2,551,412 |
| 2026/03/09 | 5.550 | 5.570 | 5.430 | 5.510 | 694,000 | 3,827,410 |
| 2026/03/06 | 5.610 | 5.720 | 5.610 | 5.680 | 158,000 | 893,490 |
| 2026/03/05 | 5.690 | 5.790 | 5.650 | 5.730 | 426,000 | 2,434,590 |
| 2026/03/04 | 5.610 | 5.650 | 5.510 | 5.630 | 470,000 | 2,632,000 |
| 2026/03/03 | 5.760 | 5.760 | 5.600 | 5.600 | 735,000 | 4,174,800 |
| 2026/03/02 | 5.810 | 5.840 | 5.710 | 5.760 | 531,000 | 3,069,180 |
| 2026/02/27 | 5.810 | 5.890 | 5.810 | 5.860 | 392,000 | 2,290,260 |
| 2026/02/26 | 5.880 | 5.930 | 5.810 | 5.810 | 458,000 | 2,682,735 |
| 2026/02/25 | 6.020 | 6.020 | 5.850 | 5.880 | 703,400 | 4,179,954 |
| 2026/02/24 | 5.900 | 6.000 | 5.830 | 5.950 | 1,046,000 | 6,192,320 |
| 2026/02/23 | 5.920 | 5.940 | 5.850 | 5.860 | 487,000 | 2,869,647 |
| 2026/02/20 | 5.850 | 6.000 | 5.800 | 5.860 | 646,000 | 3,796,865 |
| 2026/02/16 | 5.800 | 5.850 | 5.790 | 5.850 | 150,000 | 873,375 |
| 2026/02/13 | 5.890 | 5.890 | 5.760 | 5.850 | 425,000 | 2,485,187 |
| 2026/02/12 | 5.860 | 5.930 | 5.770 | 5.860 | 773,000 | 4,525,915 |
| 2026/02/11 | 5.850 | 5.980 | 5.850 | 5.900 | 1,149,000 | 6,773,355 |
| 2026/02/10 | 5.900 | 5.910 | 5.800 | 5.880 | 734,001 | 4,310,420 |
| 2026/02/09 | 5.890 | 6.040 | 5.810 | 5.900 | 1,166,000 | 6,891,060 |
| 2026/02/06 | 5.720 | 5.860 | 5.720 | 5.840 | 585,937 | 3,389,645 |
| 2026/02/05 | 5.740 | 5.860 | 5.550 | 5.860 | 917,000 | 5,275,042 |
| 2026/02/04 | 5.770 | 5.830 | 5.720 | 5.730 | 799,000 | 4,604,237 |
| 2026/02/03 | 6.040 | 6.040 | 5.790 | 5.870 | 483,000 | 2,866,605 |
| 2026/02/02 | 5.890 | 6.140 | 5.730 | 5.870 | 1,730,000 | 10,219,975 |
| 2026/01/30 | 5.920 | 5.980 | 5.870 | 5.890 | 831,000 | 4,915,365 |
| 2026/01/29 | 6.070 | 6.070 | 5.860 | 5.960 | 948,000 | 5,678,520 |
| 2026/01/28 | 5.960 | 6.150 | 5.960 | 6.070 | 1,200,000 | 7,242,000 |
| 2026/01/27 | 5.950 | 6.160 | 5.820 | 5.960 | 3,163,000 | 18,891,017 |
| 2026/01/26 | 5.690 | 6.080 | 5.690 | 6.000 | 7,620,600 | 44,694,819 |
| 2026/01/23 | 5.160 | 5.180 | 5.120 | 5.170 | 168,000 | 866,460 |
| 2026/01/22 | 5.190 | 5.190 | 5.100 | 5.100 | 173,000 | 890,085 |
| 2026/01/21 | 5.050 | 5.180 | 5.020 | 5.120 | 736,000 | 3,748,080 |
| 2026/01/20 | 5.030 | 5.110 | 5.000 | 5.050 | 427,000 | 2,155,282 |
| 2026/01/19 | 5.190 | 5.190 | 4.960 | 4.960 | 1,250,000 | 6,343,750 |
| 2026/01/16 | 5.220 | 5.290 | 5.180 | 5.190 | 783,000 | 4,087,260 |
| 2026/01/15 | 5.230 | 5.230 | 5.130 | 5.180 | 441,000 | 2,289,892 |
| 2026/01/14 | 5.190 | 5.260 | 5.170 | 5.220 | 238,000 | 1,239,980 |
| 2026/01/13 | 5.320 | 5.320 | 5.150 | 5.150 | 498,000 | 2,607,030 |
| 2026/01/12 | 5.440 | 5.440 | 5.150 | 5.170 | 925,000 | 4,902,500 |
| 2026/01/09 | 5.540 | 5.550 | 5.250 | 5.280 | 704,000 | 3,805,120 |
| 2026/01/08 | 5.500 | 5.560 | 5.450 | 5.470 | 594,000 | 3,264,030 |
| 2026/01/07 | 5.480 | 5.500 | 5.420 | 5.470 | 482,000 | 2,635,335 |
| 2026/01/06 | 5.400 | 5.600 | 5.400 | 5.430 | 789,000 | 4,305,967 |
| 2026/01/05 | 5.350 | 5.470 | 5.350 | 5.430 | 842,000 | 4,546,800 |
| 2026/01/02 | 5.360 | 5.450 | 5.310 | 5.370 | 719,000 | 3,862,827 |
| 2025/12/31 | 5.320 | 5.380 | 5.310 | 5.330 | 132,000 | 704,220 |
| 2025/12/30 | 5.300 | 5.440 | 5.300 | 5.300 | 365,000 | 1,947,275 |
| 2025/12/29 | 5.420 | 5.480 | 5.400 | 5.410 | 224,000 | 1,215,760 |
| 2025/12/24 | 5.450 | 5.460 | 5.400 | 5.450 | 185,069 | 1,006,775 |
| 2025/12/23 | 5.400 | 5.460 | 5.390 | 5.450 | 247,000 | 1,339,975 |
| 2025/12/22 | 5.400 | 5.430 | 5.380 | 5.400 | 266,000 | 1,437,065 |
| 2025/12/19 | 5.430 | 5.490 | 5.430 | 5.460 | 41,000 | 223,552 |
| 2025/12/18 | 5.450 | 5.500 | 5.440 | 5.450 | 263,000 | 1,435,980 |
| 2025/12/17 | 5.400 | 5.430 | 5.390 | 5.430 | 98,000 | 530,425 |
| 2025/12/16 | 5.450 | 5.450 | 5.410 | 5.440 | 148,000 | 804,750 |
| 2025/12/15 | 5.480 | 5.530 | 5.400 | 5.430 | 706,000 | 3,854,760 |
| 2025/12/12 | 5.300 | 5.490 | 5.300 | 5.480 | 1,109,000 | 5,980,282 |
| 2025/12/11 | 5.280 | 5.310 | 5.250 | 5.250 | 314,000 | 1,655,565 |
| 2025/12/10 | 5.310 | 5.310 | 5.250 | 5.290 | 384,000 | 2,031,360 |
| 2025/12/09 | 5.180 | 5.320 | 5.160 | 5.320 | 351,000 | 1,840,995 |
| 2025/12/08 | 5.150 | 5.350 | 5.150 | 5.290 | 419,000 | 2,193,465 |
| 2025/12/05 | 5.130 | 5.200 | 5.080 | 5.140 | 319,000 | 1,638,862 |
| 2025/12/04 | 5.160 | 5.160 | 5.020 | 5.100 | 205,000 | 1,047,550 |
| 2025/12/03 | 5.150 | 5.180 | 5.090 | 5.130 | 379,000 | 1,947,112 |
| 2025/12/02 | 5.140 | 5.140 | 5.050 | 5.080 | 189,000 | 964,372 |
| 2025/12/01 | 5.100 | 5.170 | 5.070 | 5.120 | 262,000 | 1,340,130 |
| 2025/11/28 | 5.280 | 5.280 | 4.990 | 5.110 | 749,000 | 3,868,585 |
| 2025/11/27 | 5.010 | 5.280 | 5.010 | 5.210 | 388,000 | 1,989,470 |
| 2025/11/26 | 5.100 | 5.160 | 5.090 | 5.090 | 59,000 | 301,490 |
| 2025/11/25 | 5.050 | 5.150 | 5.030 | 5.100 | 93,600 | 475,722 |
| 2025/11/24 | 5.040 | 5.090 | 5.010 | 5.030 | 87,000 | 438,697 |
| 2025/11/21 | 5.070 | 5.140 | 4.920 | 4.980 | 575,000 | 2,890,812 |
| 2025/11/20 | 5.070 | 5.220 | 5.070 | 5.150 | 106,000 | 543,515 |