日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.250 | 5.370 | 5.080 | 5.090 | 116,509,130 | 605,556,203 |
| 2026/03/23 | 5.320 | 5.450 | 5.110 | 5.320 | 158,540,525 | 840,264,782 |
| 2026/03/16 | 5.770 | 5.890 | 5.480 | 5.490 | 186,031,586 | 1,052,473,697 |
| 2026/03/09 | 5.760 | 6.120 | 5.660 | 5.790 | 216,393,099 | 1,262,112,749 |
| 2026/03/02 | 6.160 | 6.200 | 5.560 | 5.830 | 298,889,723 | 1,774,657,730 |
| 2026/02/24 | 6.710 | 6.770 | 6.190 | 6.320 | 359,628,563 | 2,336,686,588 |
| 2026/02/09 | 6.090 | 7.180 | 6.090 | 6.590 | 762,181,136 | 4,944,650,119 |
| 2026/02/02 | 6.110 | 6.280 | 5.850 | 5.990 | 286,657,069 | 1,736,425,195 |
| 2026/01/26 | 6.090 | 6.140 | 5.820 | 6.040 | 260,935,713 | 1,571,485,331 |
| 2026/01/19 | 5.910 | 6.030 | 5.760 | 6.010 | 196,415,655 | 1,164,253,795 |
| 2026/01/12 | 5.740 | 6.260 | 5.730 | 5.940 | 473,114,369 | 2,799,654,278 |
| 2026/01/05 | 5.430 | 5.670 | 5.360 | 5.660 | 161,177,634 | 891,312,316 |
| 2025/12/29 | 5.290 | 5.430 | 5.270 | 5.390 | 70,364,431 | 376,097,883 |
| 2025/12/22 | 5.310 | 5.340 | 5.190 | 5.300 | 82,370,484 | 435,328,007 |
| 2025/12/15 | 5.250 | 5.320 | 5.120 | 5.320 | 106,136,013 | 557,479,408 |
| 2025/12/08 | 5.560 | 5.610 | 5.230 | 5.280 | 125,535,923 | 680,404,702 |
| 2025/12/01 | 5.660 | 5.760 | 5.460 | 5.550 | 145,447,568 | 815,597,237 |
| 2025/11/24 | 5.520 | 5.790 | 5.460 | 5.660 | 171,832,111 | 963,548,562 |
| 2025/11/17 | 5.580 | 5.760 | 5.410 | 5.480 | 187,328,503 | 1,041,078,155 |
| 2025/11/10 | 5.550 | 5.630 | 5.520 | 5.550 | 111,447,524 | 619,926,852 |
| 2025/11/03 | 5.660 | 5.720 | 5.550 | 5.550 | 134,900,052 | 758,138,292 |
| 2025/10/27 | 5.680 | 5.710 | 5.530 | 5.650 | 142,676,065 | 805,049,696 |
| 2025/10/20 | 5.550 | 5.740 | 5.550 | 5.660 | 118,439,008 | 666,219,420 |
| 2025/10/13 | 5.710 | 5.910 | 5.490 | 5.510 | 158,651,896 | 897,176,471 |
| 2025/10/09 | 5.930 | 6.000 | 5.810 | 5.890 | 70,299,867 | 415,296,464 |
| 2025/09/29 | 5.730 | 5.920 | 5.650 | 5.870 | 57,310,963 | 331,973,753 |
| 2025/09/22 | 5.880 | 5.970 | 5.580 | 5.730 | 182,999,957 | 1,059,569,751 |
| 2025/09/15 | 5.980 | 6.120 | 5.850 | 5.880 | 212,910,893 | 1,268,416,645 |
| 2025/09/08 | 6.000 | 6.070 | 5.730 | 5.990 | 203,552,365 | 1,210,627,690 |
| 2025/09/01 | 6.240 | 6.460 | 5.790 | 6.030 | 321,182,788 | 1,968,850,490 |
| 2025/08/25 | 6.340 | 6.550 | 6.050 | 6.240 | 424,663,371 | 2,673,255,920 |
| 2025/08/18 | 5.940 | 6.490 | 5.920 | 6.340 | 420,449,039 | 2,595,221,693 |
| 2025/08/11 | 5.790 | 6.010 | 5.780 | 5.920 | 200,551,867 | 1,178,242,218 |
| 2025/08/04 | 5.760 | 5.990 | 5.730 | 5.790 | 172,365,848 | 1,002,738,320 |
| 2025/07/28 | 5.910 | 5.920 | 5.690 | 5.810 | 177,019,226 | 1,032,464,635 |
| 2025/07/21 | 5.850 | 5.910 | 5.750 | 5.900 | 187,651,104 | 1,098,228,086 |
| 2025/07/14 | 6.000 | 6.020 | 5.790 | 5.870 | 179,562,428 | 1,063,009,573 |
| 2025/07/07 | 5.730 | 6.070 | 5.720 | 6.010 | 339,890,093 | 1,999,403,472 |
| 2025/06/30 | 5.830 | 5.890 | 5.620 | 5.710 | 214,701,193 | 1,237,215,624 |
| 2025/06/23 | 5.340 | 6.060 | 5.320 | 5.830 | 424,251,865 | 2,391,719,888 |
| 2025/06/16 | 5.290 | 5.640 | 5.280 | 5.370 | 225,828,463 | 1,218,344,557 |
| 2025/06/09 | 5.430 | 5.520 | 5.310 | 5.320 | 162,834,436 | 878,491,782 |
| 2025/06/03 | 5.590 | 5.640 | 5.350 | 5.410 | 163,520,765 | 898,955,405 |
| 2025/05/26 | 5.140 | 5.530 | 5.140 | 5.380 | 160,602,514 | 850,791,817 |
| 2025/05/19 | 5.240 | 5.530 | 5.160 | 5.160 | 173,047,885 | 912,394,973 |
| 2025/05/12 | 5.380 | 5.510 | 5.200 | 5.250 | 128,662,424 | 686,414,032 |
| 2025/05/06 | 5.320 | 5.600 | 5.310 | 5.340 | 188,581,728 | 1,016,926,968 |
| 2025/04/28 | 5.340 | 5.380 | 5.160 | 5.260 | 117,882,017 | 623,006,459 |
| 2025/04/21 | 4.970 | 6.390 | 4.910 | 5.310 | 461,985,574 | 2,492,412,171 |
| 2025/04/14 | 4.990 | 5.060 | 4.800 | 4.960 | 106,502,452 | 527,453,393 |
| 2025/04/07 | 5.060 | 5.110 | 4.220 | 4.900 | 237,467,902 | 1,145,188,957 |
| 2025/03/31 | 5.400 | 5.470 | 5.290 | 5.380 | 76,021,326 | 409,374,840 |
| 2025/03/24 | 5.660 | 5.690 | 5.380 | 5.450 | 125,586,941 | 696,379,587 |
| 2025/03/17 | 5.950 | 6.040 | 5.670 | 5.670 | 166,173,621 | 969,207,644 |
| 2025/03/10 | 5.900 | 6.080 | 5.670 | 5.890 | 209,888,784 | 1,235,195,493 |
| 2025/03/03 | 5.670 | 6.080 | 5.480 | 5.910 | 225,495,459 | 1,304,491,230 |
| 2025/02/24 | 6.370 | 6.560 | 5.600 | 5.630 | 342,202,414 | 2,066,902,580 |
| 2025/02/17 | 6.590 | 6.620 | 6.090 | 6.350 | 330,029,670 | 2,116,315,258 |
| 2025/02/10 | 5.910 | 6.660 | 5.880 | 6.550 | 578,074,672 | 3,612,966,700 |
| 2025/02/05 | 5.490 | 5.910 | 5.400 | 5.820 | 156,151,410 | 883,036,223 |
| 2025/01/27 | 5.490 | 5.550 | 5.300 | 5.300 | 26,980,682 | 145,965,489 |
| 2025/01/20 | 5.350 | 5.550 | 5.270 | 5.450 | 130,771,000 | 706,817,255 |
| 2025/01/13 | 4.850 | 5.470 | 4.730 | 5.290 | 156,033,259 | 793,429,122 |
| 2025/01/06 | 5.000 | 5.180 | 4.820 | 4.910 | 149,265,883 | 742,970,932 |
| 2024/12/30 | 5.680 | 5.780 | 4.970 | 5.000 | 145,513,273 | 779,587,360 |
| 2024/12/23 | 6.280 | 6.300 | 5.520 | 5.690 | 202,919,014 | 1,206,860,835 |
| 2024/12/16 | 6.740 | 6.770 | 6.000 | 6.310 | 283,461,753 | 1,829,745,615 |
| 2024/12/09 | 6.870 | 7.130 | 6.510 | 6.690 | 576,373,818 | 3,919,341,962 |
| 2024/12/02 | 6.300 | 6.930 | 6.100 | 6.660 | 537,707,116 | 3,493,751,986 |
| 2024/11/25 | 5.950 | 6.480 | 5.660 | 6.330 | 375,578,918 | 2,292,909,294 |
| 2024/11/18 | 5.900 | 6.310 | 5.470 | 5.890 | 345,757,569 | 2,037,376,475 |
| 2024/11/11 | 6.030 | 6.400 | 5.910 | 5.920 | 329,973,985 | 2,001,292,219 |
| 2024/11/04 | 5.500 | 6.310 | 5.500 | 6.100 | 338,490,898 | 1,981,017,980 |
| 2024/10/28 | 5.860 | 6.070 | 5.480 | 5.490 | 329,865,738 | 1,888,481,350 |
| 2024/10/21 | 5.710 | 6.070 | 5.660 | 5.830 | 346,619,143 | 2,016,456,864 |
| 2024/10/14 | 5.280 | 5.900 | 5.190 | 5.700 | 359,220,312 | 1,981,998,071 |
| 2024/10/07 | 5.000 | 6.590 | 4.940 | 5.250 | 571,524,955 | 3,111,953,379 |
| 2024/09/30 | 5.000 | 5.580 | 4.940 | 5.500 | 136,191,987 | 715,688,891 |
| 2024/09/23 | 4.210 | 4.880 | 4.150 | 4.790 | 291,572,479 | 1,314,262,949 |
| 2024/09/18 | 4.110 | 4.240 | 3.990 | 4.210 | 71,588,453 | 296,197,224 |
| 2024/09/09 | 4.130 | 4.260 | 4.030 | 4.100 | 113,211,881 | 467,565,068 |
| 2024/09/02 | 4.300 | 4.340 | 4.120 | 4.150 | 196,156,620 | 829,252,111 |
| 2024/08/26 | 4.370 | 4.380 | 3.970 | 4.260 | 228,639,750 | 970,575,738 |
| 2024/08/19 | 4.440 | 5.250 | 4.130 | 4.390 | 575,591,207 | 2,620,378,969 |
| 2024/08/12 | 4.000 | 4.760 | 3.910 | 4.480 | 175,431,074 | 752,160,729 |
| 2024/08/05 | 4.030 | 4.110 | 3.940 | 4.010 | 73,586,238 | 296,000,642 |
| 2024/07/29 | 3.880 | 4.170 | 3.830 | 4.040 | 84,387,191 | 335,861,020 |
| 2024/07/22 | 3.920 | 3.970 | 3.700 | 3.880 | 73,072,007 | 282,605,987 |
| 2024/07/15 | 4.020 | 4.030 | 3.820 | 3.900 | 68,774,889 | 271,144,999 |
| 2024/07/08 | 4.050 | 4.150 | 3.850 | 4.030 | 131,987,951 | 530,591,563 |