日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.490 | 5.630 | 5.370 | 5.500 | 33,455,934 | 183,923,997 |
| 2026/03/23 | 5.700 | 5.700 | 5.390 | 5.490 | 54,094,000 | 301,303,580 |
| 2026/03/16 | 5.900 | 6.150 | 5.700 | 5.770 | 33,681,140 | 198,045,103 |
| 2026/03/09 | 5.890 | 6.050 | 5.690 | 5.940 | 44,531,400 | 262,401,274 |
| 2026/03/02 | 6.170 | 6.210 | 5.770 | 5.970 | 36,160,689 | 218,048,954 |
| 2026/02/23 | 6.590 | 6.900 | 6.110 | 6.170 | 60,684,478 | 390,959,749 |
| 2026/02/16 | 6.860 | 6.860 | 6.450 | 6.570 | 6,489,758 | 43,384,032 |
| 2026/02/09 | 6.980 | 7.130 | 6.660 | 6.740 | 47,567,122 | 327,142,881 |
| 2026/02/02 | 6.780 | 7.100 | 6.670 | 6.930 | 46,775,176 | 321,345,459 |
| 2026/01/26 | 6.850 | 7.050 | 6.760 | 6.790 | 50,603,020 | 347,263,224 |
| 2026/01/19 | 6.920 | 7.010 | 6.770 | 6.850 | 26,545,200 | 182,830,065 |
| 2026/01/12 | 7.180 | 7.430 | 6.840 | 6.930 | 54,167,386 | 384,317,603 |
| 2026/01/05 | 6.900 | 7.630 | 6.850 | 7.100 | 85,132,400 | 606,142,688 |
| 2025/12/29 | 7.060 | 7.090 | 6.660 | 6.980 | 20,206,400 | 140,383,964 |
| 2025/12/22 | 7.180 | 7.180 | 6.870 | 6.900 | 13,650,032 | 95,993,850 |
| 2025/12/15 | 6.840 | 7.260 | 6.700 | 7.120 | 49,109,000 | 342,780,820 |
| 2025/12/08 | 7.040 | 7.240 | 6.600 | 6.880 | 74,305,396 | 515,679,448 |
| 2025/12/01 | 6.830 | 6.980 | 6.510 | 6.940 | 41,165,538 | 280,543,141 |
| 2025/11/24 | 6.910 | 6.910 | 6.660 | 6.830 | 38,903,725 | 265,615,182 |
| 2025/11/17 | 7.090 | 7.640 | 6.800 | 6.810 | 76,568,742 | 542,489,537 |
| 2025/11/10 | 7.230 | 7.470 | 7.100 | 7.110 | 35,761,306 | 258,464,839 |
| 2025/11/03 | 7.340 | 7.400 | 7.020 | 7.180 | 32,693,104 | 236,534,607 |
| 2025/10/27 | 7.900 | 8.080 | 7.260 | 7.260 | 81,586,800 | 622,099,350 |
| 2025/10/20 | 7.540 | 7.750 | 7.160 | 7.740 | 61,236,650 | 462,183,615 |
| 2025/10/13 | 7.260 | 7.850 | 7.200 | 7.410 | 77,105,898 | 572,896,822 |
| 2025/10/06 | 7.740 | 7.930 | 7.520 | 7.650 | 47,495,713 | 366,191,947 |
| 2025/09/29 | 7.200 | 8.390 | 7.120 | 7.780 | 101,512,296 | 773,777,476 |
| 2025/09/22 | 7.370 | 7.370 | 7.050 | 7.100 | 49,967,859 | 360,892,861 |
| 2025/09/15 | 7.720 | 7.730 | 7.180 | 7.310 | 68,684,000 | 514,099,740 |
| 2025/09/08 | 7.080 | 7.780 | 6.980 | 7.740 | 109,193,800 | 807,488,151 |
| 2025/09/01 | 7.840 | 7.850 | 6.580 | 7.040 | 165,848,000 | 1,215,251,220 |
| 2025/08/25 | 8.620 | 8.770 | 7.590 | 7.610 | 118,001,200 | 961,414,777 |
| 2025/08/18 | 8.780 | 8.880 | 8.120 | 8.510 | 129,056,000 | 1,106,332,560 |
| 2025/08/11 | 7.980 | 8.770 | 7.810 | 8.690 | 167,976,336 | 1,396,303,293 |
| 2025/08/04 | 7.210 | 8.030 | 7.180 | 7.960 | 87,685,097 | 665,968,311 |
| 2025/07/28 | 7.990 | 8.320 | 7.150 | 7.290 | 160,052,000 | 1,230,399,750 |
| 2025/07/21 | 6.850 | 8.240 | 6.800 | 8.000 | 236,239,996 | 1,765,303,370 |
| 2025/07/14 | 6.570 | 6.770 | 6.240 | 6.770 | 120,874,972 | 796,263,878 |
| 2025/07/07 | 5.640 | 6.550 | 5.560 | 6.340 | 148,740,368 | 895,788,866 |
| 2025/06/30 | 5.650 | 5.750 | 5.450 | 5.640 | 43,173,200 | 242,741,317 |
| 2025/06/23 | 5.070 | 5.920 | 5.060 | 5.650 | 144,069,201 | 781,575,415 |
| 2025/06/16 | 5.340 | 5.460 | 4.990 | 5.120 | 44,366,793 | 231,927,410 |
| 2025/06/09 | 5.040 | 5.380 | 4.920 | 5.230 | 63,780,621 | 327,991,843 |
| 2025/06/02 | 4.740 | 5.050 | 4.510 | 4.970 | 39,365,603 | 189,643,792 |
| 2025/05/26 | 4.720 | 4.820 | 4.580 | 4.770 | 17,015,200 | 80,354,282 |
| 2025/05/19 | 4.840 | 4.900 | 4.720 | 4.730 | 14,093,218 | 67,612,213 |
| 2025/05/12 | 4.750 | 5.000 | 4.710 | 4.800 | 33,517,075 | 161,384,716 |
| 2025/05/06 | 4.600 | 4.900 | 4.580 | 4.690 | 21,119,600 | 99,103,723 |
| 2025/04/28 | 4.460 | 4.690 | 4.400 | 4.640 | 8,677,600 | 39,461,386 |
| 2025/04/22 | 4.300 | 4.530 | 4.300 | 4.480 | 25,093,580 | 110,474,485 |
| 2025/04/14 | 4.350 | 4.400 | 4.220 | 4.300 | 21,189,737 | 91,486,689 |
| 2025/04/07 | 4.350 | 4.620 | 3.870 | 4.240 | 80,549,492 | 343,946,330 |
| 2025/03/31 | 5.120 | 5.120 | 4.810 | 4.820 | 25,084,400 | 124,606,757 |
| 2025/03/24 | 5.110 | 5.180 | 5.030 | 5.100 | 15,372,400 | 78,476,102 |
| 2025/03/17 | 5.380 | 5.510 | 5.110 | 5.150 | 37,737,136 | 199,535,106 |
| 2025/03/10 | 5.180 | 5.330 | 4.980 | 5.300 | 46,254,800 | 240,409,323 |
| 2025/03/03 | 5.060 | 5.240 | 4.950 | 5.130 | 42,582,442 | 216,957,541 |
| 2025/02/24 | 5.230 | 5.500 | 4.990 | 5.060 | 103,085,968 | 535,531,603 |
| 2025/02/17 | 5.070 | 5.280 | 4.970 | 5.200 | 54,458,702 | 279,373,141 |
| 2025/02/10 | 5.090 | 5.170 | 4.890 | 5.060 | 33,165,048 | 167,566,405 |
| 2025/02/03 | 5.000 | 5.170 | 4.680 | 5.090 | 25,527,239 | 127,253,286 |
| 2025/01/27 | 4.960 | 5.020 | 4.830 | 5.000 | 5,844,400 | 28,944,391 |
| 2025/01/20 | 4.850 | 5.030 | 4.750 | 4.890 | 24,073,504 | 117,478,699 |
| 2025/01/13 | 4.560 | 4.870 | 4.480 | 4.770 | 21,327,524 | 99,599,537 |
| 2025/01/06 | 4.700 | 4.810 | 4.540 | 4.540 | 18,301,600 | 85,056,686 |
| 2024/12/30 | 5.220 | 5.260 | 4.670 | 4.700 | 27,822,000 | 138,066,675 |
| 2024/12/23 | 5.110 | 5.270 | 5.070 | 5.190 | 19,357,200 | 99,883,152 |
| 2024/12/16 | 5.350 | 5.410 | 5.070 | 5.070 | 24,067,151 | 125,750,863 |
| 2024/12/09 | 5.360 | 5.990 | 5.280 | 5.370 | 64,380,785 | 354,094,317 |
| 2024/12/02 | 5.200 | 5.470 | 5.130 | 5.370 | 41,600,000 | 220,168,000 |
| 2024/11/25 | 4.910 | 5.400 | 4.800 | 5.180 | 50,542,000 | 256,374,295 |
| 2024/11/18 | 5.090 | 5.350 | 4.820 | 4.980 | 55,432,353 | 280,487,706 |
| 2024/11/11 | 5.700 | 5.790 | 5.040 | 5.060 | 84,614,958 | 456,709,235 |
| 2024/11/04 | 5.280 | 6.290 | 5.230 | 5.880 | 170,216,400 | 965,126,988 |
| 2024/10/28 | 5.180 | 5.350 | 4.950 | 5.230 | 66,125,146 | 342,362,943 |
| 2024/10/21 | 5.300 | 5.320 | 5.000 | 5.160 | 78,488,762 | 407,749,118 |
| 2024/10/14 | 5.170 | 5.430 | 4.680 | 5.210 | 174,116,974 | 891,914,199 |
| 2024/10/07 | 8.200 | 8.960 | 5.080 | 5.200 | 418,489,021 | 2,870,834,684 |
| 2024/09/30 | 4.670 | 8.600 | 4.550 | 7.550 | 280,467,442 | 1,778,864,750 |
| 2024/09/23 | 3.300 | 4.280 | 3.240 | 4.280 | 118,753,453 | 448,294,285 |
| 2024/09/16 | 3.260 | 3.360 | 3.170 | 3.280 | 8,177,354 | 26,719,504 |
| 2024/09/09 | 3.340 | 3.340 | 3.170 | 3.260 | 17,037,200 | 55,839,423 |
| 2024/09/02 | 3.330 | 3.370 | 3.230 | 3.340 | 9,746,284 | 32,333,297 |
| 2024/08/26 | 3.240 | 3.360 | 3.150 | 3.300 | 11,843,235 | 38,638,554 |
| 2024/08/19 | 3.250 | 3.290 | 3.150 | 3.240 | 9,163,200 | 29,620,044 |
| 2024/08/12 | 3.230 | 3.300 | 3.160 | 3.260 | 10,092,000 | 32,672,850 |
| 2024/08/05 | 3.230 | 3.320 | 3.180 | 3.230 | 11,495,664 | 37,245,951 |
| 2024/07/29 | 3.070 | 3.310 | 3.040 | 3.240 | 20,930,898 | 66,246,292 |
| 2024/07/22 | 3.060 | 3.090 | 2.960 | 3.040 | 13,394,800 | 40,686,705 |
| 2024/07/15 | 2.990 | 3.060 | 2.980 | 3.030 | 17,562,000 | 52,949,430 |