日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.650 | 4.810 | 4.390 | 4.390 | 69,441,842 | 316,654,799 |
| 2026/03/23 | 4.720 | 4.840 | 4.460 | 4.710 | 86,734,740 | 406,135,420 |
| 2026/03/16 | 5.130 | 5.240 | 4.800 | 4.810 | 89,239,926 | 445,753,430 |
| 2026/03/09 | 5.210 | 5.490 | 5.090 | 5.100 | 88,290,492 | 461,097,094 |
| 2026/03/02 | 5.580 | 5.650 | 4.960 | 5.280 | 143,605,499 | 770,802,515 |
| 2026/02/24 | 5.840 | 5.930 | 5.540 | 5.700 | 128,909,472 | 741,551,737 |
| 2026/02/09 | 5.390 | 5.970 | 5.370 | 5.740 | 198,692,748 | 1,116,156,511 |
| 2026/02/02 | 5.310 | 5.460 | 5.220 | 5.310 | 104,618,677 | 557,094,455 |
| 2026/01/26 | 5.750 | 5.780 | 5.350 | 5.400 | 173,114,349 | 964,246,923 |
| 2026/01/19 | 5.600 | 5.780 | 5.490 | 5.740 | 169,830,618 | 959,967,568 |
| 2026/01/12 | 5.890 | 6.290 | 5.500 | 5.720 | 315,809,788 | 1,847,487,259 |
| 2026/01/05 | 5.170 | 5.730 | 5.100 | 5.720 | 177,578,454 | 964,251,005 |
| 2025/12/29 | 5.380 | 5.420 | 5.130 | 5.190 | 80,753,339 | 426,377,629 |
| 2025/12/22 | 5.570 | 5.680 | 5.220 | 5.410 | 158,266,524 | 865,717,886 |
| 2025/12/15 | 5.910 | 6.090 | 5.280 | 5.570 | 278,324,158 | 1,589,926,752 |
| 2025/12/08 | 5.330 | 6.900 | 5.320 | 6.060 | 560,476,755 | 3,308,214,046 |
| 2025/12/01 | 5.810 | 6.020 | 5.080 | 5.350 | 214,888,900 | 1,195,856,728 |
| 2025/11/24 | 5.600 | 6.160 | 5.520 | 5.850 | 267,876,404 | 1,548,995,306 |
| 2025/11/17 | 5.720 | 6.250 | 5.490 | 5.520 | 263,824,851 | 1,515,673,768 |
| 2025/11/10 | 5.460 | 5.970 | 5.410 | 5.770 | 168,253,082 | 951,050,546 |
| 2025/11/03 | 5.390 | 5.730 | 5.350 | 5.440 | 161,001,249 | 881,884,341 |
| 2025/10/27 | 5.360 | 5.560 | 5.180 | 5.350 | 159,771,250 | 856,773,328 |
| 2025/10/20 | 4.800 | 5.550 | 4.790 | 5.340 | 231,977,655 | 1,187,725,593 |
| 2025/10/13 | 4.760 | 4.950 | 4.560 | 4.760 | 79,513,898 | 378,287,369 |
| 2025/10/09 | 4.880 | 4.930 | 4.780 | 4.830 | 33,034,660 | 160,383,274 |
| 2025/09/29 | 4.900 | 4.970 | 4.760 | 4.870 | 34,775,501 | 169,530,567 |
| 2025/09/22 | 5.220 | 5.240 | 4.890 | 4.910 | 105,813,319 | 535,944,460 |
| 2025/09/15 | 5.450 | 5.520 | 5.220 | 5.240 | 99,622,563 | 533,727,881 |
| 2025/09/08 | 5.300 | 5.610 | 5.260 | 5.500 | 129,443,572 | 701,260,551 |
| 2025/09/01 | 5.400 | 5.530 | 5.180 | 5.290 | 117,939,980 | 630,978,893 |
| 2025/08/25 | 5.710 | 5.860 | 5.280 | 5.410 | 200,899,530 | 1,118,005,884 |
| 2025/08/18 | 5.610 | 5.780 | 5.590 | 5.720 | 185,695,460 | 1,053,821,735 |
| 2025/08/11 | 7.180 | 7.280 | 5.520 | 5.640 | 323,766,383 | 2,073,723,683 |
| 2025/08/04 | 7.050 | 7.550 | 6.980 | 7.180 | 166,820,114 | 1,199,436,619 |
| 2025/07/28 | 7.140 | 7.210 | 6.900 | 7.110 | 110,787,947 | 785,486,544 |
| 2025/07/21 | 6.980 | 7.140 | 6.830 | 7.090 | 89,474,579 | 627,216,798 |
| 2025/07/14 | 7.090 | 7.140 | 6.770 | 6.990 | 91,256,500 | 638,567,358 |
| 2025/07/07 | 6.830 | 7.280 | 6.800 | 7.100 | 126,048,723 | 882,656,182 |
| 2025/06/30 | 7.060 | 7.300 | 6.830 | 6.870 | 126,273,772 | 885,810,510 |
| 2025/06/23 | 6.230 | 7.360 | 6.180 | 7.060 | 153,449,475 | 1,029,262,353 |
| 2025/06/16 | 6.550 | 6.880 | 6.260 | 6.320 | 105,297,886 | 684,699,503 |
| 2025/06/09 | 6.660 | 7.050 | 6.550 | 6.610 | 146,649,673 | 985,119,178 |
| 2025/06/03 | 6.300 | 6.750 | 6.300 | 6.620 | 102,526,725 | 665,654,762 |
| 2025/05/26 | 6.270 | 6.660 | 6.220 | 6.400 | 125,658,679 | 802,644,812 |
| 2025/05/19 | 6.400 | 6.710 | 6.200 | 6.200 | 98,084,100 | 625,531,347 |
| 2025/05/12 | 6.490 | 6.600 | 6.210 | 6.330 | 85,146,015 | 545,573,091 |
| 2025/05/06 | 6.150 | 6.550 | 6.090 | 6.340 | 96,856,993 | 608,504,058 |
| 2025/04/28 | 5.600 | 6.090 | 5.580 | 6.060 | 69,644,102 | 406,199,224 |
| 2025/04/21 | 5.890 | 6.140 | 5.610 | 5.620 | 95,739,766 | 556,726,739 |
| 2025/04/14 | 6.220 | 6.300 | 5.830 | 5.930 | 86,544,289 | 525,323,834 |
| 2025/04/07 | 6.210 | 6.310 | 5.050 | 6.050 | 151,003,462 | 891,675,443 |
| 2025/03/31 | 7.110 | 7.310 | 6.720 | 6.780 | 76,401,844 | 533,284,871 |
| 2025/03/24 | 8.560 | 8.890 | 7.180 | 7.180 | 267,083,036 | 2,123,977,843 |
| 2025/03/17 | 8.060 | 9.380 | 7.600 | 8.840 | 354,940,857 | 3,006,349,058 |
| 2025/03/10 | 7.880 | 8.500 | 7.680 | 8.070 | 181,375,273 | 1,456,896,880 |
| 2025/03/03 | 7.700 | 8.330 | 7.300 | 7.980 | 166,619,170 | 1,304,211,553 |
| 2025/02/24 | 8.680 | 8.680 | 7.650 | 7.660 | 230,514,825 | 1,882,729,833 |
| 2025/02/17 | 8.300 | 9.270 | 7.600 | 8.940 | 319,111,388 | 2,721,222,361 |
| 2025/02/10 | 7.890 | 8.290 | 7.760 | 8.190 | 262,106,510 | 2,105,370,541 |
| 2025/02/05 | 7.210 | 7.860 | 7.160 | 7.720 | 145,893,134 | 1,092,374,840 |
| 2025/01/27 | 7.220 | 7.470 | 7.040 | 7.040 | 40,975,638 | 294,717,276 |
| 2025/01/20 | 7.220 | 7.370 | 6.650 | 7.050 | 160,664,789 | 1,136,301,720 |
| 2025/01/13 | 6.390 | 7.790 | 6.220 | 7.150 | 192,877,854 | 1,328,446,219 |
| 2025/01/06 | 6.590 | 7.030 | 6.270 | 6.530 | 133,747,003 | 883,398,954 |
| 2024/12/30 | 7.340 | 7.720 | 6.550 | 6.590 | 139,062,477 | 980,390,462 |
| 2024/12/23 | 8.540 | 8.550 | 6.900 | 7.410 | 225,665,690 | 1,771,475,666 |
| 2024/12/16 | 9.880 | 9.960 | 8.130 | 8.540 | 251,637,112 | 2,296,817,739 |
| 2024/12/09 | 9.190 | 10.490 | 8.800 | 9.850 | 470,248,786 | 4,506,158,991 |
| 2024/12/02 | 9.280 | 10.580 | 9.090 | 9.110 | 623,995,556 | 5,937,317,715 |
| 2024/11/25 | 8.350 | 11.330 | 7.680 | 9.960 | 922,991,205 | 8,611,507,942 |
| 2024/11/18 | 6.980 | 9.340 | 6.350 | 8.320 | 616,791,803 | 4,778,594,493 |
| 2024/11/11 | 6.700 | 7.490 | 6.680 | 7.000 | 280,124,067 | 1,951,764,436 |
| 2024/11/04 | 6.020 | 6.930 | 6.010 | 6.690 | 160,159,844 | 1,027,024,999 |
| 2024/10/28 | 6.630 | 6.880 | 5.990 | 6.020 | 187,811,713 | 1,198,238,728 |
| 2024/10/21 | 6.570 | 7.480 | 6.450 | 6.760 | 251,192,704 | 1,711,878,277 |
| 2024/10/14 | 6.110 | 6.790 | 5.930 | 6.660 | 201,587,963 | 1,284,619,294 |
| 2024/10/08 | 7.930 | 7.930 | 5.960 | 6.060 | 277,089,443 | 1,931,313,417 |
| 2024/09/30 | 5.900 | 6.660 | 5.660 | 6.610 | 111,982,101 | 695,128,891 |
| 2024/09/23 | 4.520 | 5.820 | 4.510 | 5.650 | 395,088,505 | 2,024,828,588 |
| 2024/09/18 | 4.410 | 4.560 | 4.210 | 4.540 | 47,987,800 | 212,585,954 |
| 2024/09/09 | 4.440 | 4.700 | 4.350 | 4.370 | 83,356,885 | 372,188,491 |
| 2024/09/02 | 4.600 | 4.730 | 4.500 | 4.540 | 133,333,060 | 612,332,078 |
| 2024/08/26 | 4.760 | 4.760 | 4.120 | 4.630 | 207,874,214 | 949,465,472 |
| 2024/08/19 | 4.600 | 5.520 | 4.540 | 4.830 | 328,661,960 | 1,601,405,400 |
| 2024/08/12 | 4.200 | 4.820 | 4.090 | 4.720 | 148,331,096 | 661,185,860 |
| 2024/08/05 | 4.370 | 4.490 | 4.220 | 4.230 | 79,099,501 | 342,303,090 |
| 2024/07/29 | 4.240 | 4.560 | 4.110 | 4.380 | 91,579,197 | 395,851,079 |
| 2024/07/22 | 4.100 | 4.320 | 3.970 | 4.200 | 72,978,746 | 302,679,349 |
| 2024/07/15 | 4.360 | 4.380 | 4.030 | 4.090 | 80,814,765 | 340,634,234 |
| 2024/07/08 | 4.410 | 4.680 | 4.120 | 4.360 | 127,789,971 | 561,317,447 |