日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.560 | 5.690 | 5.280 | 5.290 | 162,206,362 | 884,835,704 |
| 2026/03/23 | 5.440 | 5.660 | 5.250 | 5.640 | 166,400,659 | 914,787,622 |
| 2026/03/16 | 5.810 | 6.090 | 5.600 | 5.600 | 146,637,838 | 846,833,514 |
| 2026/03/09 | 5.790 | 6.150 | 5.680 | 5.870 | 186,438,703 | 1,094,861,283 |
| 2026/03/02 | 6.240 | 6.270 | 5.660 | 5.900 | 215,920,442 | 1,299,301,259 |
| 2026/02/24 | 6.650 | 6.660 | 6.310 | 6.400 | 202,889,245 | 1,319,794,538 |
| 2026/02/09 | 6.840 | 7.950 | 6.600 | 6.600 | 720,392,419 | 5,040,945,951 |
| 2026/02/02 | 6.680 | 6.880 | 6.360 | 6.720 | 547,504,413 | 3,646,379,390 |
| 2026/01/26 | 6.620 | 6.800 | 6.130 | 6.720 | 424,426,635 | 2,787,421,925 |
| 2026/01/19 | 6.490 | 6.750 | 6.350 | 6.680 | 347,578,213 | 2,282,719,913 |
| 2026/01/12 | 6.450 | 7.710 | 6.360 | 6.490 | 824,090,456 | 5,564,670,804 |
| 2026/01/05 | 5.690 | 6.350 | 5.680 | 6.350 | 388,192,624 | 2,335,949,114 |
| 2025/12/29 | 5.710 | 5.750 | 5.570 | 5.650 | 106,488,813 | 603,791,569 |
| 2025/12/22 | 6.000 | 6.060 | 5.730 | 5.750 | 238,513,542 | 1,403,652,194 |
| 2025/12/15 | 5.710 | 6.080 | 5.460 | 5.980 | 328,952,890 | 1,910,393,908 |
| 2025/12/08 | 5.640 | 5.890 | 5.500 | 5.640 | 174,330,786 | 988,019,729 |
| 2025/12/01 | 5.710 | 5.970 | 5.500 | 5.630 | 203,848,695 | 1,162,447,183 |
| 2025/11/24 | 5.730 | 6.120 | 5.590 | 5.710 | 311,741,473 | 1,804,203,774 |
| 2025/11/17 | 6.040 | 6.150 | 5.670 | 5.710 | 269,578,031 | 1,588,488,547 |
| 2025/11/10 | 6.210 | 6.420 | 6.030 | 6.070 | 270,601,019 | 1,672,990,799 |
| 2025/11/03 | 6.360 | 6.910 | 6.160 | 6.160 | 582,659,921 | 3,727,566,844 |
| 2025/10/27 | 6.050 | 6.490 | 5.940 | 6.240 | 386,341,897 | 2,387,592,923 |
| 2025/10/20 | 6.280 | 6.460 | 5.850 | 6.000 | 327,562,848 | 2,013,692,608 |
| 2025/10/13 | 6.250 | 6.790 | 6.140 | 6.170 | 337,118,478 | 2,136,488,354 |
| 2025/10/09 | 6.750 | 6.920 | 6.470 | 6.580 | 172,431,202 | 1,151,840,429 |
| 2025/09/29 | 6.510 | 6.710 | 6.430 | 6.660 | 156,714,088 | 1,030,786,913 |
| 2025/09/22 | 7.000 | 7.540 | 6.500 | 6.510 | 691,351,521 | 4,761,683,600 |
| 2025/09/15 | 5.560 | 8.190 | 5.550 | 6.990 | 1,230,995,675 | 8,090,719,073 |
| 2025/09/08 | 5.230 | 5.870 | 5.200 | 5.550 | 674,617,803 | 3,685,099,748 |
| 2025/09/01 | 5.270 | 5.460 | 4.930 | 5.300 | 565,837,164 | 2,964,986,739 |
| 2025/08/25 | 4.810 | 5.440 | 4.700 | 5.250 | 601,414,767 | 3,037,144,573 |
| 2025/08/18 | 4.580 | 4.830 | 4.560 | 4.810 | 356,563,983 | 1,674,067,900 |
| 2025/08/11 | 4.610 | 4.680 | 4.460 | 4.530 | 243,347,178 | 1,112,096,603 |
| 2025/08/04 | 4.500 | 4.790 | 4.430 | 4.580 | 286,073,115 | 1,308,784,501 |
| 2025/07/28 | 4.590 | 4.810 | 4.480 | 4.550 | 385,184,656 | 1,774,738,302 |
| 2025/07/21 | 4.580 | 4.670 | 4.430 | 4.610 | 276,942,905 | 1,266,321,433 |
| 2025/07/14 | 4.840 | 5.050 | 4.550 | 4.580 | 528,520,523 | 2,513,115,086 |
| 2025/07/07 | 4.830 | 5.150 | 4.710 | 4.880 | 657,089,829 | 3,214,811,988 |
| 2025/06/30 | 4.580 | 5.530 | 4.580 | 4.900 | 982,194,802 | 4,810,299,042 |
| 2025/06/23 | 4.310 | 4.830 | 4.310 | 4.580 | 582,704,325 | 2,626,539,744 |
| 2025/06/16 | 4.680 | 5.430 | 4.360 | 4.420 | 949,883,985 | 4,485,827,119 |
| 2025/06/09 | 4.060 | 5.600 | 4.060 | 4.550 | 1,364,295,261 | 6,231,418,604 |
| 2025/06/03 | 3.710 | 4.730 | 3.710 | 4.100 | 653,216,562 | 2,653,692,283 |
| 2025/05/26 | 3.630 | 3.920 | 3.620 | 3.740 | 267,151,248 | 995,806,276 |
| 2025/05/19 | 3.580 | 3.870 | 3.550 | 3.580 | 246,579,937 | 898,783,870 |
| 2025/05/12 | 3.660 | 3.710 | 3.520 | 3.600 | 132,933,719 | 481,552,397 |
| 2025/05/06 | 3.520 | 3.750 | 3.490 | 3.610 | 154,356,261 | 554,524,867 |
| 2025/04/28 | 3.290 | 3.520 | 3.270 | 3.510 | 133,442,392 | 453,370,526 |
| 2025/04/21 | 3.460 | 3.550 | 3.300 | 3.310 | 143,809,016 | 489,669,699 |
| 2025/04/14 | 3.360 | 3.840 | 3.340 | 3.430 | 238,219,793 | 831,982,627 |
| 2025/04/07 | 3.460 | 3.460 | 2.750 | 3.340 | 262,090,955 | 852,450,831 |
| 2025/03/31 | 3.810 | 3.820 | 3.640 | 3.700 | 104,222,540 | 390,052,855 |
| 2025/03/24 | 4.010 | 4.060 | 3.780 | 3.850 | 190,587,197 | 748,054,748 |
| 2025/03/17 | 4.480 | 4.690 | 4.030 | 4.030 | 428,428,212 | 1,845,454,523 |
| 2025/03/10 | 4.030 | 4.660 | 3.920 | 4.400 | 549,039,300 | 2,334,789,623 |
| 2025/03/03 | 3.980 | 4.200 | 3.900 | 4.060 | 302,105,327 | 1,218,994,994 |
| 2025/02/24 | 4.180 | 4.480 | 3.960 | 4.000 | 540,043,473 | 2,243,880,630 |
| 2025/02/17 | 4.310 | 4.600 | 4.040 | 4.190 | 540,118,672 | 2,314,408,509 |
| 2025/02/10 | 4.020 | 4.470 | 3.970 | 4.300 | 695,473,814 | 2,914,035,280 |
| 2025/02/05 | 3.810 | 4.110 | 3.750 | 4.040 | 320,850,679 | 1,260,141,041 |
| 2025/01/27 | 3.830 | 3.920 | 3.730 | 3.740 | 72,350,601 | 275,294,036 |
| 2025/01/20 | 3.680 | 4.360 | 3.520 | 3.800 | 635,884,313 | 2,441,795,761 |
| 2025/01/13 | 3.410 | 4.250 | 3.320 | 3.750 | 625,112,633 | 2,301,977,271 |
| 2025/01/06 | 3.380 | 3.960 | 3.210 | 3.630 | 433,151,801 | 1,535,523,134 |
| 2024/12/30 | 4.000 | 4.030 | 3.360 | 3.380 | 304,317,646 | 1,123,692,907 |
| 2024/12/23 | 4.860 | 4.880 | 3.870 | 4.060 | 503,793,729 | 2,225,508,797 |
| 2024/12/16 | 5.530 | 5.950 | 4.640 | 4.970 | 1,018,658,287 | 5,370,875,818 |
| 2024/12/09 | 4.500 | 6.070 | 4.290 | 5.530 | 1,257,308,100 | 6,409,128,039 |
| 2024/12/02 | 4.400 | 4.740 | 4.130 | 4.470 | 934,927,478 | 4,146,403,364 |
| 2024/11/25 | 4.000 | 5.530 | 3.660 | 4.390 | 1,746,301,481 | 7,674,995,008 |
| 2024/11/18 | 3.320 | 4.310 | 3.060 | 3.840 | 728,782,915 | 2,647,303,938 |
| 2024/11/11 | 3.440 | 3.640 | 3.300 | 3.300 | 298,973,322 | 1,022,488,761 |
| 2024/11/04 | 3.030 | 3.610 | 2.990 | 3.470 | 368,286,410 | 1,206,137,992 |
| 2024/10/28 | 3.190 | 3.420 | 2.990 | 3.020 | 299,992,356 | 946,475,883 |
| 2024/10/21 | 3.090 | 3.380 | 3.070 | 3.190 | 343,314,870 | 1,092,599,573 |
| 2024/10/14 | 2.840 | 3.190 | 2.770 | 3.100 | 352,173,684 | 1,047,716,709 |
| 2024/10/07 | 2.810 | 3.700 | 2.760 | 2.840 | 481,852,254 | 1,458,807,698 |
| 2024/09/30 | 2.810 | 3.150 | 2.760 | 3.110 | 135,764,740 | 401,524,218 |
| 2024/09/23 | 2.430 | 2.790 | 2.410 | 2.710 | 336,440,254 | 869,698,056 |
| 2024/09/18 | 2.380 | 2.480 | 2.300 | 2.440 | 75,818,800 | 181,965,120 |
| 2024/09/09 | 2.480 | 2.530 | 2.380 | 2.380 | 141,534,158 | 345,697,180 |
| 2024/09/02 | 2.690 | 2.720 | 2.480 | 2.500 | 364,547,348 | 946,911,736 |
| 2024/08/26 | 2.360 | 2.740 | 2.210 | 2.740 | 297,021,738 | 746,267,116 |
| 2024/08/19 | 2.480 | 2.650 | 2.280 | 2.360 | 290,485,772 | 709,511,498 |
| 2024/08/12 | 2.340 | 2.690 | 2.250 | 2.510 | 307,584,747 | 752,813,668 |
| 2024/08/05 | 2.320 | 2.520 | 2.310 | 2.360 | 251,118,626 | 597,034,533 |
| 2024/07/29 | 2.320 | 2.430 | 2.260 | 2.340 | 170,237,660 | 397,930,530 |
| 2024/07/22 | 2.240 | 2.450 | 2.190 | 2.330 | 158,636,935 | 365,261,542 |
| 2024/07/15 | 2.280 | 2.360 | 2.170 | 2.250 | 121,380,660 | 274,927,194 |
| 2024/07/08 | 2.340 | 2.340 | 2.150 | 2.270 | 138,539,008 | 315,176,243 |