日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.250 | 5.670 | 5.215 | 5.510 | 172,538,400 | 933,648,417 |
| 2026/03/23 | 5.385 | 5.645 | 5.130 | 5.440 | 401,229,100 | 2,166,637,140 |
| 2026/03/16 | 5.695 | 6.055 | 5.545 | 5.620 | 255,000,554 | 1,460,834,423 |
| 2026/03/09 | 5.425 | 5.995 | 5.420 | 5.690 | 260,697,640 | 1,468,379,457 |
| 2026/03/02 | 6.080 | 6.130 | 5.455 | 5.820 | 431,436,641 | 2,533,072,378 |
| 2026/02/23 | 6.310 | 6.500 | 6.120 | 6.245 | 297,760,164 | 1,874,028,032 |
| 2026/02/16 | 6.230 | 6.320 | 6.125 | 6.155 | 88,143,022 | 547,147,809 |
| 2026/02/09 | 6.475 | 6.640 | 6.175 | 6.230 | 195,651,000 | 1,248,253,380 |
| 2026/02/02 | 6.520 | 6.520 | 6.105 | 6.230 | 323,576,980 | 2,052,691,466 |
| 2026/01/26 | 6.370 | 7.000 | 6.300 | 6.650 | 210,954,560 | 1,388,081,004 |
| 2026/01/19 | 6.300 | 6.445 | 6.190 | 6.355 | 130,541,939 | 825,351,409 |
| 2026/01/12 | 6.205 | 6.605 | 6.115 | 6.400 | 172,794,030 | 1,094,002,202 |
| 2026/01/05 | 6.230 | 6.450 | 6.015 | 6.120 | 137,700,671 | 854,260,537 |
| 2025/12/29 | 5.990 | 6.210 | 5.835 | 6.190 | 140,058,000 | 848,226,262 |
| 2025/12/22 | 5.990 | 6.030 | 5.910 | 5.960 | 75,102,700 | 448,550,875 |
| 2025/12/15 | 5.930 | 5.980 | 5.645 | 5.930 | 208,181,124 | 1,222,283,424 |
| 2025/12/08 | 6.100 | 6.160 | 5.725 | 6.045 | 191,157,540 | 1,148,378,921 |
| 2025/12/01 | 6.055 | 6.190 | 5.920 | 6.115 | 145,869,123 | 885,425,576 |
| 2025/11/24 | 5.830 | 6.130 | 5.775 | 6.010 | 178,297,040 | 1,058,415,803 |
| 2025/11/17 | 6.300 | 6.330 | 5.685 | 5.705 | 280,780,913 | 1,686,089,382 |
| 2025/11/10 | 6.265 | 6.645 | 6.230 | 6.365 | 153,554,540 | 979,102,135 |
| 2025/11/03 | 6.090 | 6.325 | 5.845 | 6.200 | 176,554,760 | 1,079,632,357 |
| 2025/10/27 | 6.345 | 6.385 | 6.060 | 6.060 | 182,501,400 | 1,133,789,947 |
| 2025/10/20 | 6.050 | 6.285 | 5.915 | 6.170 | 200,345,322 | 1,223,108,190 |
| 2025/10/13 | 5.925 | 6.155 | 5.710 | 5.755 | 346,960,600 | 2,042,296,831 |
| 2025/10/06 | 6.635 | 6.690 | 6.250 | 6.270 | 148,073,053 | 956,737,013 |
| 2025/09/29 | 6.300 | 6.810 | 6.300 | 6.680 | 138,126,121 | 900,927,624 |
| 2025/09/22 | 6.375 | 6.455 | 6.170 | 6.205 | 193,268,421 | 1,217,832,637 |
| 2025/09/15 | 6.350 | 6.675 | 6.310 | 6.415 | 155,376,895 | 1,000,238,761 |
| 2025/09/08 | 5.865 | 6.450 | 5.865 | 6.360 | 203,736,700 | 1,249,924,654 |
| 2025/09/01 | 5.885 | 6.055 | 5.685 | 5.875 | 256,290,321 | 1,505,705,635 |
| 2025/08/25 | 5.980 | 6.110 | 5.590 | 5.720 | 273,513,391 | 1,600,053,337 |
| 2025/08/18 | 5.830 | 5.890 | 5.620 | 5.830 | 177,050,130 | 1,025,562,878 |
| 2025/08/11 | 5.650 | 6.035 | 5.570 | 5.795 | 174,647,101 | 1,006,403,919 |
| 2025/08/04 | 5.425 | 5.725 | 5.400 | 5.605 | 154,131,631 | 853,696,571 |
| 2025/07/28 | 5.930 | 6.010 | 5.450 | 5.450 | 220,082,101 | 1,256,668,796 |
| 2025/07/21 | 5.705 | 6.055 | 5.645 | 5.880 | 182,337,750 | 1,061,433,627 |
| 2025/07/14 | 5.320 | 5.660 | 5.305 | 5.630 | 208,560,945 | 1,142,653,277 |
| 2025/07/07 | 5.215 | 5.505 | 5.150 | 5.340 | 188,851,561 | 1,001,385,402 |
| 2025/06/30 | 5.380 | 5.435 | 5.140 | 5.235 | 125,020,700 | 662,297,158 |
| 2025/06/23 | 4.956 | 5.510 | 4.940 | 5.375 | 221,303,000 | 1,149,724,410 |
| 2025/06/16 | 5.165 | 5.350 | 4.910 | 5.035 | 174,125,767 | 890,653,298 |
| 2025/06/09 | 5.245 | 5.460 | 5.170 | 5.195 | 179,123,740 | 943,534,300 |
| 2025/06/02 | 4.810 | 5.215 | 4.648 | 5.160 | 249,620,465 | 1,237,680,670 |
| 2025/05/26 | 5.020 | 5.055 | 4.858 | 4.910 | 232,508,101 | 1,153,414,562 |
| 2025/05/19 | 4.854 | 5.185 | 4.814 | 5.040 | 188,107,298 | 935,504,619 |
| 2025/05/12 | 4.874 | 5.090 | 4.778 | 4.954 | 309,290,126 | 1,522,944,580 |
| 2025/05/06 | 4.620 | 4.880 | 4.556 | 4.724 | 189,179,279 | 888,196,714 |
| 2025/04/28 | 4.430 | 4.604 | 4.308 | 4.590 | 183,061,124 | 820,663,018 |
| 2025/04/22 | 4.132 | 4.494 | 4.070 | 4.372 | 299,854,573 | 1,279,479,462 |
| 2025/04/14 | 4.150 | 4.210 | 3.938 | 4.140 | 412,290,830 | 1,694,309,165 |
| 2025/04/07 | 4.328 | 4.328 | 3.320 | 3.980 | 1,778,419,145 | 7,094,113,969 |
| 2025/03/31 | 5.040 | 5.130 | 4.754 | 4.860 | 258,828,250 | 1,280,164,524 |
| 2025/03/24 | 5.295 | 5.390 | 5.050 | 5.115 | 316,567,840 | 1,650,109,866 |
| 2025/03/17 | 5.520 | 5.825 | 5.230 | 5.270 | 312,932,210 | 1,709,001,031 |
| 2025/03/10 | 5.480 | 5.570 | 5.065 | 5.415 | 314,186,900 | 1,691,110,989 |
| 2025/03/03 | 5.020 | 5.735 | 4.782 | 5.520 | 434,996,154 | 2,289,928,503 |
| 2025/02/24 | 5.200 | 5.455 | 4.880 | 4.938 | 483,214,326 | 2,473,211,724 |
| 2025/02/17 | 4.920 | 5.215 | 4.736 | 5.200 | 566,875,760 | 2,844,440,844 |
| 2025/02/10 | 4.292 | 4.850 | 4.292 | 4.846 | 729,672,144 | 3,334,601,698 |
| 2025/02/03 | 3.806 | 4.296 | 3.718 | 4.258 | 597,710,349 | 2,402,496,747 |
| 2025/01/27 | 3.848 | 3.960 | 3.848 | 3.916 | 102,677,500 | 399,723,507 |
| 2025/01/20 | 3.750 | 3.924 | 3.692 | 3.846 | 460,372,768 | 1,750,797,636 |
| 2025/01/13 | 3.442 | 3.716 | 3.346 | 3.672 | 419,033,177 | 1,485,053,579 |
| 2025/01/06 | 3.782 | 3.786 | 3.478 | 3.490 | 487,453,231 | 1,771,405,041 |
| 2024/12/30 | 3.868 | 3.914 | 3.666 | 3.744 | 310,077,462 | 1,177,674,200 |
| 2024/12/23 | 3.792 | 3.910 | 3.748 | 3.870 | 207,565,856 | 794,977,228 |
| 2024/12/16 | 3.834 | 3.878 | 3.690 | 3.752 | 338,610,920 | 1,282,827,470 |
| 2024/12/09 | 3.798 | 4.282 | 3.750 | 3.834 | 746,064,150 | 2,921,587,211 |
| 2024/12/02 | 3.690 | 3.850 | 3.634 | 3.826 | 458,210,506 | 1,718,289,397 |
| 2024/11/25 | 3.630 | 3.752 | 3.510 | 3.652 | 380,367,186 | 1,383,015,088 |
| 2024/11/18 | 3.734 | 3.802 | 3.552 | 3.584 | 417,827,158 | 1,532,590,015 |
| 2024/11/11 | 4.080 | 4.104 | 3.630 | 3.662 | 883,190,000 | 3,417,062,110 |
| 2024/11/04 | 4.138 | 4.444 | 4.028 | 4.200 | 685,313,242 | 2,880,028,899 |
| 2024/10/28 | 4.150 | 4.272 | 4.022 | 4.104 | 540,881,000 | 2,237,624,697 |
| 2024/10/21 | 4.248 | 4.300 | 4.074 | 4.158 | 534,495,810 | 2,242,209,922 |
| 2024/10/14 | 4.470 | 4.504 | 3.930 | 4.256 | 1,244,154,806 | 5,337,424,117 |
| 2024/10/07 | 5.380 | 5.430 | 4.034 | 4.466 | 1,624,896,809 | 7,844,189,345 |
| 2024/09/30 | 4.480 | 5.200 | 4.384 | 5.200 | 1,416,105,390 | 6,819,963,558 |
| 2024/09/23 | 3.382 | 4.350 | 3.380 | 4.304 | 1,025,006,402 | 3,950,374,673 |
| 2024/09/16 | 3.050 | 3.436 | 3.012 | 3.388 | 368,243,500 | 1,186,296,435 |
| 2024/09/09 | 3.042 | 3.144 | 2.926 | 3.078 | 434,643,200 | 1,324,575,152 |
| 2024/09/02 | 3.252 | 3.252 | 3.052 | 3.090 | 287,206,200 | 908,002,401 |
| 2024/08/26 | 3.188 | 3.360 | 3.106 | 3.290 | 456,001,600 | 1,475,621,177 |
| 2024/08/19 | 3.132 | 3.180 | 3.018 | 3.150 | 311,941,401 | 973,257,171 |
| 2024/08/12 | 2.982 | 3.104 | 2.906 | 3.082 | 368,437,600 | 1,112,128,895 |
| 2024/08/05 | 2.842 | 3.022 | 2.742 | 2.972 | 577,434,977 | 1,671,385,540 |
| 2024/07/29 | 3.018 | 3.086 | 2.894 | 2.916 | 455,731,246 | 1,357,395,516 |
| 2024/07/22 | 3.120 | 3.208 | 2.922 | 2.952 | 428,663,188 | 1,307,637,054 |
| 2024/07/15 | 3.420 | 3.420 | 3.086 | 3.098 | 413,792,501 | 1,347,308,383 |