日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.020 | 6.250 | 5.200 | 5.210 | 323,195,904 | 1,832,520,775 |
| 2026/03/23 | 5.660 | 6.530 | 5.630 | 6.120 | 486,018,943 | 2,908,823,373 |
| 2026/03/16 | 5.870 | 6.310 | 5.800 | 6.030 | 342,592,487 | 2,056,411,403 |
| 2026/03/09 | 5.530 | 6.190 | 5.360 | 5.880 | 320,546,000 | 1,839,934,040 |
| 2026/03/02 | 5.600 | 5.800 | 4.930 | 5.600 | 303,623,495 | 1,664,615,811 |
| 2026/02/24 | 5.490 | 5.730 | 5.490 | 5.700 | 103,543,500 | 580,102,458 |
| 2026/02/09 | 5.370 | 5.630 | 5.370 | 5.470 | 112,949,638 | 616,705,023 |
| 2026/02/02 | 5.490 | 5.600 | 5.270 | 5.320 | 147,626,385 | 800,135,006 |
| 2026/01/26 | 5.810 | 5.810 | 5.370 | 5.560 | 162,032,157 | 913,456,285 |
| 2026/01/19 | 5.340 | 5.830 | 5.340 | 5.810 | 211,924,508 | 1,182,538,754 |
| 2026/01/12 | 5.520 | 5.640 | 5.250 | 5.370 | 163,938,445 | 892,644,833 |
| 2026/01/05 | 5.420 | 5.530 | 5.280 | 5.470 | 152,946,633 | 829,735,484 |
| 2025/12/29 | 5.340 | 5.490 | 5.180 | 5.370 | 91,887,100 | 491,136,549 |
| 2025/12/22 | 5.200 | 5.390 | 5.090 | 5.350 | 101,786,500 | 535,142,523 |
| 2025/12/15 | 5.270 | 5.390 | 4.940 | 5.200 | 104,218,613 | 541,936,787 |
| 2025/12/08 | 5.490 | 5.700 | 5.280 | 5.320 | 133,724,697 | 728,465,286 |
| 2025/12/01 | 5.430 | 5.880 | 5.380 | 5.510 | 215,466,600 | 1,195,839,630 |
| 2025/11/24 | 5.060 | 5.460 | 4.990 | 5.430 | 137,077,442 | 717,600,408 |
| 2025/11/17 | 5.310 | 5.450 | 4.980 | 4.990 | 138,243,952 | 716,449,281 |
| 2025/11/10 | 5.210 | 5.420 | 5.150 | 5.320 | 110,117,299 | 580,868,752 |
| 2025/11/03 | 5.100 | 5.230 | 5.040 | 5.210 | 98,048,590 | 504,459,995 |
| 2025/10/27 | 5.000 | 5.270 | 4.940 | 5.090 | 127,109,732 | 645,081,889 |
| 2025/10/20 | 4.720 | 5.010 | 4.720 | 4.970 | 90,843,922 | 441,047,241 |
| 2025/10/13 | 4.870 | 5.080 | 4.640 | 4.660 | 141,128,600 | 679,181,387 |
| 2025/10/09 | 5.260 | 5.320 | 5.020 | 5.060 | 81,878,461 | 422,902,251 |
| 2025/09/29 | 5.180 | 5.400 | 5.070 | 5.250 | 55,093,900 | 287,865,627 |
| 2025/09/22 | 5.510 | 5.620 | 5.160 | 5.160 | 157,759,105 | 845,983,200 |
| 2025/09/15 | 5.220 | 5.890 | 5.200 | 5.510 | 264,890,770 | 1,444,979,150 |
| 2025/09/08 | 5.330 | 5.430 | 5.060 | 5.230 | 143,035,402 | 752,723,803 |
| 2025/09/01 | 5.660 | 5.760 | 5.070 | 5.320 | 202,535,150 | 1,104,322,905 |
| 2025/08/25 | 5.810 | 5.980 | 5.470 | 5.660 | 227,199,856 | 1,301,855,174 |
| 2025/08/18 | 5.450 | 6.010 | 5.420 | 5.810 | 303,313,248 | 1,720,544,399 |
| 2025/08/11 | 5.380 | 5.580 | 5.290 | 5.410 | 159,107,841 | 861,568,959 |
| 2025/08/04 | 5.280 | 5.580 | 5.210 | 5.380 | 129,234,903 | 693,022,167 |
| 2025/07/28 | 5.350 | 5.480 | 5.260 | 5.290 | 128,215,060 | 685,309,495 |
| 2025/07/21 | 5.370 | 5.410 | 5.190 | 5.330 | 116,720,102 | 621,534,543 |
| 2025/07/14 | 5.360 | 5.480 | 5.170 | 5.360 | 138,679,155 | 740,893,385 |
| 2025/07/07 | 5.260 | 5.600 | 5.190 | 5.390 | 229,553,992 | 1,230,409,397 |
| 2025/06/30 | 5.220 | 5.430 | 5.160 | 5.250 | 179,234,820 | 943,671,327 |
| 2025/06/23 | 4.870 | 5.250 | 4.820 | 5.200 | 155,879,975 | 784,855,674 |
| 2025/06/16 | 4.910 | 5.140 | 4.880 | 4.910 | 127,346,078 | 631,636,546 |
| 2025/06/09 | 5.150 | 5.190 | 4.900 | 4.910 | 132,013,700 | 665,019,013 |
| 2025/06/03 | 4.930 | 5.150 | 4.910 | 5.110 | 120,604,658 | 606,038,406 |
| 2025/05/26 | 4.900 | 5.190 | 4.820 | 4.960 | 196,642,412 | 976,821,181 |
| 2025/05/19 | 5.510 | 5.570 | 4.980 | 4.990 | 372,058,955 | 1,957,960,250 |
| 2025/05/12 | 5.210 | 6.320 | 5.030 | 5.760 | 629,454,047 | 3,512,353,582 |
| 2025/05/06 | 4.310 | 5.920 | 4.290 | 5.170 | 502,037,613 | 2,471,280,149 |
| 2025/04/28 | 3.960 | 4.320 | 3.870 | 4.310 | 82,819,943 | 340,804,065 |
| 2025/04/21 | 3.920 | 4.080 | 3.880 | 3.940 | 66,540,138 | 263,166,245 |
| 2025/04/14 | 4.050 | 4.130 | 3.830 | 3.930 | 70,810,667 | 282,180,507 |
| 2025/04/07 | 3.920 | 4.090 | 3.320 | 3.940 | 133,761,013 | 510,632,667 |
| 2025/03/31 | 4.460 | 4.570 | 4.330 | 4.360 | 57,549,100 | 254,942,513 |
| 2025/03/24 | 4.740 | 4.960 | 4.350 | 4.500 | 169,304,392 | 785,149,117 |
| 2025/03/17 | 5.060 | 5.580 | 4.680 | 4.730 | 324,986,316 | 1,628,993,908 |
| 2025/03/10 | 4.590 | 4.840 | 4.450 | 4.760 | 151,178,340 | 704,491,064 |
| 2025/03/03 | 4.620 | 4.770 | 4.510 | 4.560 | 107,764,258 | 497,332,050 |
| 2025/02/24 | 4.780 | 5.050 | 4.630 | 4.640 | 141,460,587 | 675,474,302 |
| 2025/02/17 | 4.600 | 4.970 | 4.540 | 4.800 | 135,759,461 | 641,802,851 |
| 2025/02/10 | 4.730 | 4.820 | 4.620 | 4.660 | 89,434,875 | 421,014,674 |
| 2025/02/05 | 4.320 | 4.790 | 4.320 | 4.710 | 72,972,208 | 330,928,963 |
| 2025/01/27 | 4.450 | 4.480 | 4.290 | 4.310 | 14,489,506 | 63,500,260 |
| 2025/01/20 | 4.570 | 4.610 | 4.280 | 4.390 | 77,177,010 | 344,402,407 |
| 2025/01/13 | 4.110 | 4.600 | 3.970 | 4.490 | 86,212,993 | 370,069,272 |
| 2025/01/06 | 4.130 | 4.420 | 3.930 | 4.150 | 92,445,600 | 384,342,582 |
| 2024/12/30 | 4.800 | 4.800 | 4.150 | 4.160 | 84,625,350 | 378,910,004 |
| 2024/12/23 | 5.400 | 5.440 | 4.600 | 4.830 | 145,562,665 | 737,638,804 |
| 2024/12/16 | 5.650 | 5.730 | 5.100 | 5.440 | 136,317,839 | 747,021,757 |
| 2024/12/09 | 5.570 | 6.040 | 5.460 | 5.650 | 275,155,768 | 1,562,884,762 |
| 2024/12/02 | 5.460 | 5.660 | 5.400 | 5.620 | 204,793,070 | 1,133,529,642 |
| 2024/11/25 | 5.180 | 5.580 | 4.880 | 5.500 | 188,314,108 | 995,240,060 |
| 2024/11/18 | 5.350 | 5.630 | 4.990 | 5.160 | 235,588,298 | 1,244,495,184 |
| 2024/11/11 | 5.930 | 6.180 | 5.360 | 5.360 | 283,234,904 | 1,616,563,214 |
| 2024/11/04 | 5.270 | 5.850 | 5.200 | 5.760 | 345,413,389 | 1,906,681,907 |
| 2024/10/28 | 5.600 | 7.440 | 5.270 | 5.360 | 839,636,207 | 4,968,547,254 |
| 2024/10/21 | 4.320 | 5.860 | 4.300 | 5.650 | 522,727,233 | 2,630,624,800 |
| 2024/10/14 | 4.090 | 4.380 | 3.980 | 4.300 | 145,272,597 | 608,328,999 |
| 2024/10/08 | 5.280 | 5.280 | 3.930 | 4.010 | 240,585,791 | 1,112,709,283 |
| 2024/09/30 | 3.940 | 4.460 | 3.840 | 4.410 | 74,904,183 | 311,788,661 |
| 2024/09/23 | 3.320 | 3.830 | 3.260 | 3.780 | 139,972,300 | 496,551,734 |
| 2024/09/18 | 3.240 | 3.320 | 3.110 | 3.310 | 57,920,600 | 187,952,347 |
| 2024/09/09 | 3.230 | 3.400 | 3.210 | 3.260 | 97,464,304 | 319,195,595 |
| 2024/09/02 | 3.420 | 4.040 | 3.270 | 3.300 | 364,000,584 | 1,276,732,048 |
| 2024/08/26 | 3.290 | 3.510 | 3.060 | 3.420 | 134,880,500 | 447,803,260 |
| 2024/08/19 | 3.870 | 4.050 | 3.220 | 3.250 | 246,688,933 | 887,463,436 |
| 2024/08/12 | 3.250 | 4.300 | 3.050 | 4.000 | 368,334,708 | 1,344,421,684 |
| 2024/08/05 | 3.130 | 3.310 | 3.020 | 3.250 | 82,407,061 | 261,848,436 |
| 2024/07/29 | 3.050 | 3.380 | 2.970 | 3.140 | 123,206,034 | 386,250,916 |
| 2024/07/22 | 2.970 | 3.070 | 2.830 | 3.020 | 50,274,946 | 149,442,276 |
| 2024/07/15 | 3.120 | 3.140 | 2.880 | 2.960 | 52,596,800 | 159,105,320 |
| 2024/07/08 | 3.100 | 3.380 | 2.940 | 3.110 | 98,235,480 | 307,722,641 |