日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.600 | 5.630 | 4.470 | 4.490 | 324,822,479 | 1,639,541,462 |
| 2026/03/23 | 5.580 | 6.630 | 5.530 | 5.740 | 628,229,651 | 3,687,708,051 |
| 2026/03/16 | 6.050 | 6.780 | 5.710 | 5.780 | 629,521,620 | 3,827,491,449 |
| 2026/03/09 | 5.580 | 6.180 | 5.420 | 6.080 | 432,429,356 | 2,514,576,705 |
| 2026/03/02 | 5.330 | 5.880 | 5.210 | 5.600 | 357,962,982 | 1,970,586,215 |
| 2026/02/24 | 5.150 | 5.470 | 5.110 | 5.470 | 158,589,371 | 840,523,666 |
| 2026/02/09 | 5.410 | 5.670 | 5.010 | 5.010 | 234,890,078 | 1,239,045,161 |
| 2026/02/02 | 4.940 | 5.550 | 4.720 | 5.300 | 312,608,323 | 1,602,899,176 |
| 2026/01/26 | 5.460 | 5.490 | 4.900 | 4.980 | 205,282,485 | 1,069,008,540 |
| 2026/01/19 | 5.020 | 5.470 | 4.860 | 5.430 | 186,934,138 | 971,122,846 |
| 2026/01/12 | 5.090 | 5.250 | 4.960 | 5.010 | 192,716,428 | 978,517,663 |
| 2026/01/05 | 4.910 | 5.180 | 4.870 | 5.110 | 146,774,281 | 736,439,954 |
| 2025/12/29 | 5.080 | 5.120 | 4.820 | 4.860 | 54,183,864 | 269,293,804 |
| 2025/12/22 | 4.880 | 5.160 | 4.820 | 5.100 | 98,350,982 | 490,771,400 |
| 2025/12/15 | 4.950 | 5.070 | 4.740 | 4.880 | 96,913,866 | 475,847,082 |
| 2025/12/08 | 5.080 | 5.170 | 4.930 | 5.000 | 102,793,366 | 518,592,531 |
| 2025/12/01 | 5.180 | 5.340 | 4.890 | 5.040 | 164,135,774 | 839,144,144 |
| 2025/11/24 | 5.090 | 5.250 | 5.000 | 5.140 | 130,702,669 | 669,197,665 |
| 2025/11/17 | 6.020 | 6.220 | 5.070 | 5.080 | 242,868,166 | 1,359,454,559 |
| 2025/11/10 | 5.530 | 6.580 | 5.460 | 6.020 | 634,446,051 | 3,741,645,585 |
| 2025/11/03 | 5.270 | 5.560 | 5.110 | 5.480 | 220,019,427 | 1,178,204,031 |
| 2025/10/27 | 5.340 | 5.390 | 5.100 | 5.270 | 242,138,865 | 1,277,282,512 |
| 2025/10/20 | 4.930 | 6.170 | 4.900 | 5.310 | 559,697,348 | 2,981,787,621 |
| 2025/10/13 | 5.000 | 5.380 | 4.870 | 4.870 | 345,079,985 | 1,735,752,324 |
| 2025/10/09 | 5.520 | 5.640 | 5.190 | 5.470 | 271,156,936 | 1,479,161,085 |
| 2025/09/29 | 5.240 | 6.220 | 5.200 | 5.460 | 349,758,344 | 1,934,163,642 |
| 2025/09/22 | 4.340 | 4.900 | 3.910 | 4.900 | 128,627,650 | 580,432,270 |
| 2025/09/15 | 4.610 | 4.730 | 4.350 | 4.360 | 101,882,123 | 459,743,080 |
| 2025/09/08 | 4.680 | 4.750 | 4.470 | 4.590 | 170,483,338 | 788,059,229 |
| 2025/09/01 | 4.180 | 4.770 | 4.130 | 4.680 | 184,648,548 | 819,839,553 |
| 2025/08/25 | 4.540 | 4.550 | 4.050 | 4.200 | 117,998,313 | 511,522,686 |
| 2025/08/18 | 4.320 | 4.520 | 4.310 | 4.510 | 94,216,525 | 415,965,957 |
| 2025/08/11 | 4.420 | 4.510 | 4.200 | 4.310 | 83,300,832 | 363,191,627 |
| 2025/08/04 | 4.350 | 4.540 | 4.280 | 4.370 | 62,802,739 | 275,390,010 |
| 2025/07/28 | 4.500 | 4.530 | 4.340 | 4.370 | 79,717,194 | 353,545,755 |
| 2025/07/21 | 4.290 | 4.600 | 4.260 | 4.490 | 111,162,025 | 490,224,530 |
| 2025/07/14 | 4.320 | 4.400 | 4.200 | 4.290 | 93,839,701 | 403,745,313 |
| 2025/07/07 | 4.100 | 4.440 | 4.080 | 4.340 | 125,676,762 | 532,869,470 |
| 2025/06/30 | 4.170 | 4.410 | 4.100 | 4.120 | 127,170,841 | 534,117,532 |
| 2025/06/23 | 3.980 | 4.240 | 3.960 | 4.130 | 126,930,887 | 517,560,691 |
| 2025/06/16 | 3.810 | 4.350 | 3.780 | 4.120 | 120,498,868 | 483,802,955 |
| 2025/06/09 | 3.860 | 3.950 | 3.810 | 3.830 | 60,848,799 | 235,028,486 |
| 2025/06/03 | 3.770 | 3.890 | 3.770 | 3.860 | 42,807,892 | 163,633,167 |
| 2025/05/26 | 3.640 | 3.890 | 3.630 | 3.810 | 65,031,086 | 243,378,839 |
| 2025/05/19 | 3.610 | 3.880 | 3.610 | 3.650 | 69,374,439 | 255,818,243 |
| 2025/05/12 | 3.790 | 3.910 | 3.730 | 3.750 | 69,187,026 | 262,564,763 |
| 2025/05/06 | 3.590 | 3.870 | 3.590 | 3.760 | 68,958,810 | 255,319,994 |
| 2025/04/28 | 3.530 | 3.620 | 3.500 | 3.570 | 51,962,568 | 184,726,929 |
| 2025/04/21 | 3.390 | 3.920 | 3.370 | 3.530 | 119,371,844 | 424,068,475 |
| 2025/04/14 | 3.480 | 3.550 | 3.350 | 3.410 | 58,383,007 | 201,275,416 |
| 2025/04/07 | 3.580 | 3.600 | 2.980 | 3.420 | 115,418,374 | 391,845,379 |
| 2025/03/31 | 3.830 | 3.860 | 3.730 | 3.790 | 44,070,912 | 167,579,642 |
| 2025/03/24 | 4.210 | 4.260 | 3.870 | 3.870 | 107,511,832 | 435,691,699 |
| 2025/03/17 | 4.450 | 4.520 | 4.210 | 4.260 | 146,327,756 | 637,989,016 |
| 2025/03/10 | 3.970 | 4.750 | 3.930 | 4.450 | 210,739,777 | 900,912,546 |
| 2025/03/03 | 4.060 | 4.210 | 3.930 | 3.950 | 90,403,002 | 365,002,120 |
| 2025/02/24 | 4.110 | 4.310 | 4.060 | 4.090 | 96,701,707 | 400,586,821 |
| 2025/02/17 | 4.150 | 4.230 | 4.030 | 4.110 | 88,474,159 | 365,398,276 |
| 2025/02/10 | 4.130 | 4.390 | 4.040 | 4.120 | 100,289,862 | 418,208,724 |
| 2025/02/05 | 3.840 | 4.200 | 3.810 | 4.120 | 59,103,308 | 235,969,957 |
| 2025/01/27 | 4.040 | 4.040 | 3.780 | 3.800 | 16,127,695 | 63,139,925 |
| 2025/01/20 | 4.170 | 4.230 | 3.800 | 3.880 | 88,833,721 | 357,111,558 |
| 2025/01/13 | 3.960 | 4.340 | 3.890 | 4.190 | 66,239,746 | 271,251,759 |
| 2025/01/06 | 4.140 | 4.270 | 4.000 | 4.010 | 56,694,773 | 232,732,043 |
| 2024/12/30 | 4.620 | 4.620 | 4.120 | 4.140 | 56,157,677 | 245,689,836 |
| 2024/12/23 | 4.830 | 4.840 | 4.460 | 4.620 | 64,650,464 | 303,049,050 |
| 2024/12/16 | 5.000 | 5.060 | 4.720 | 4.830 | 72,515,932 | 355,509,356 |
| 2024/12/09 | 5.270 | 5.350 | 5.060 | 5.060 | 113,244,580 | 587,173,147 |
| 2024/12/02 | 4.920 | 5.340 | 4.870 | 5.250 | 175,096,441 | 892,116,366 |
| 2024/11/25 | 4.720 | 5.070 | 4.620 | 4.940 | 125,354,172 | 606,400,807 |
| 2024/11/18 | 4.870 | 5.220 | 4.660 | 4.720 | 148,348,174 | 722,084,736 |
| 2024/11/11 | 5.250 | 5.470 | 4.860 | 4.860 | 164,600,694 | 841,109,546 |
| 2024/11/04 | 5.640 | 5.870 | 5.100 | 5.290 | 373,657,795 | 2,045,776,427 |
| 2024/10/28 | 4.980 | 6.870 | 4.760 | 5.760 | 519,758,082 | 2,906,747,073 |
| 2024/10/21 | 4.050 | 4.980 | 3.940 | 4.710 | 285,883,805 | 1,263,606,418 |
| 2024/10/14 | 3.870 | 4.110 | 3.710 | 3.920 | 128,843,830 | 502,813,046 |
| 2024/10/08 | 5.340 | 5.340 | 3.780 | 3.870 | 224,800,531 | 1,030,148,433 |
| 2024/09/30 | 3.930 | 4.650 | 3.930 | 4.570 | 94,112,454 | 401,860,178 |
| 2024/09/23 | 2.930 | 4.130 | 2.840 | 3.920 | 366,769,354 | 1,267,188,118 |
| 2024/09/18 | 3.060 | 3.140 | 2.870 | 2.920 | 133,372,284 | 399,783,421 |
| 2024/09/09 | 2.680 | 3.480 | 2.630 | 3.180 | 150,019,199 | 448,932,453 |
| 2024/09/02 | 2.720 | 2.790 | 2.640 | 2.700 | 49,199,329 | 133,453,179 |
| 2024/08/26 | 2.670 | 2.800 | 2.500 | 2.720 | 74,293,514 | 198,549,416 |
| 2024/08/19 | 3.010 | 3.020 | 2.670 | 2.690 | 94,508,297 | 269,112,375 |
| 2024/08/12 | 2.850 | 3.340 | 2.770 | 3.050 | 132,145,554 | 396,767,025 |
| 2024/08/05 | 2.870 | 2.960 | 2.810 | 2.840 | 60,967,456 | 174,976,598 |
| 2024/07/29 | 2.820 | 2.970 | 2.730 | 2.880 | 51,322,235 | 146,268,369 |
| 2024/07/22 | 2.760 | 2.830 | 2.640 | 2.810 | 50,673,951 | 139,860,104 |
| 2024/07/15 | 2.860 | 2.870 | 2.660 | 2.760 | 46,607,154 | 129,917,441 |
| 2024/07/08 | 2.900 | 2.930 | 2.710 | 2.880 | 55,652,875 | 158,888,958 |