日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.140 | 5.340 | 5.100 | 5.150 | 149,913,493 | 776,926,677 |
| 2026/03/23 | 5.310 | 5.320 | 4.990 | 5.220 | 198,532,781 | 1,034,355,789 |
| 2026/03/16 | 5.700 | 5.760 | 5.390 | 5.400 | 178,046,849 | 990,385,597 |
| 2026/03/09 | 5.740 | 6.040 | 5.600 | 5.690 | 194,701,341 | 1,122,939,984 |
| 2026/03/02 | 6.110 | 6.200 | 5.590 | 5.830 | 269,729,452 | 1,600,169,973 |
| 2026/02/24 | 6.270 | 6.300 | 6.170 | 6.280 | 191,961,056 | 1,200,716,405 |
| 2026/02/09 | 6.160 | 6.330 | 6.140 | 6.170 | 236,097,312 | 1,463,803,334 |
| 2026/02/02 | 6.300 | 6.400 | 6.020 | 6.050 | 294,187,229 | 1,821,754,415 |
| 2026/01/26 | 7.200 | 7.200 | 6.290 | 6.410 | 519,776,927 | 3,521,488,680 |
| 2026/01/19 | 7.000 | 7.540 | 6.590 | 7.210 | 998,053,034 | 7,071,205,745 |
| 2026/01/12 | 6.600 | 7.680 | 6.550 | 7.150 | 1,166,623,115 | 8,160,528,689 |
| 2026/01/05 | 6.140 | 6.750 | 6.070 | 6.570 | 622,077,645 | 3,970,410,569 |
| 2025/12/29 | 6.120 | 6.230 | 6.020 | 6.100 | 187,433,152 | 1,146,622,307 |
| 2025/12/22 | 6.130 | 6.290 | 5.970 | 6.120 | 504,131,426 | 3,089,065,312 |
| 2025/12/15 | 5.940 | 6.240 | 5.720 | 6.030 | 502,480,475 | 3,006,089,441 |
| 2025/12/08 | 5.750 | 6.020 | 5.720 | 6.000 | 423,892,276 | 2,489,307,390 |
| 2025/12/01 | 5.570 | 5.830 | 5.460 | 5.730 | 329,516,782 | 1,860,946,026 |
| 2025/11/24 | 5.370 | 5.640 | 5.330 | 5.540 | 179,450,729 | 981,595,487 |
| 2025/11/17 | 5.500 | 5.680 | 5.300 | 5.310 | 224,552,243 | 1,223,248,343 |
| 2025/11/10 | 5.590 | 5.640 | 5.430 | 5.520 | 161,569,426 | 895,902,467 |
| 2025/11/03 | 5.790 | 5.790 | 5.560 | 5.580 | 175,740,298 | 998,204,892 |
| 2025/10/27 | 5.610 | 5.830 | 5.570 | 5.800 | 255,741,380 | 1,458,365,219 |
| 2025/10/20 | 5.390 | 5.630 | 5.340 | 5.590 | 173,587,370 | 952,560,692 |
| 2025/10/13 | 5.520 | 5.780 | 5.300 | 5.310 | 246,701,696 | 1,351,308,539 |
| 2025/10/09 | 5.810 | 5.950 | 5.660 | 5.670 | 120,565,747 | 695,965,774 |
| 2025/09/29 | 5.650 | 5.940 | 5.600 | 5.810 | 95,037,887 | 546,467,850 |
| 2025/09/22 | 5.960 | 6.010 | 5.610 | 5.650 | 269,565,597 | 1,565,502,204 |
| 2025/09/15 | 6.070 | 6.290 | 5.930 | 5.950 | 466,112,008 | 2,824,638,768 |
| 2025/09/08 | 5.810 | 6.180 | 5.640 | 6.050 | 378,822,326 | 2,242,628,169 |
| 2025/09/01 | 6.070 | 6.160 | 5.520 | 5.810 | 358,508,795 | 2,111,616,802 |
| 2025/08/25 | 6.330 | 6.470 | 5.990 | 6.090 | 772,231,135 | 4,803,277,659 |
| 2025/08/18 | 5.190 | 6.330 | 5.190 | 6.280 | 1,054,173,224 | 6,058,860,604 |
| 2025/08/11 | 5.080 | 5.210 | 5.050 | 5.180 | 208,881,111 | 1,071,560,099 |
| 2025/08/04 | 5.010 | 5.210 | 4.980 | 5.100 | 206,161,151 | 1,046,267,841 |
| 2025/07/28 | 5.170 | 5.180 | 4.960 | 5.040 | 185,621,985 | 944,351,848 |
| 2025/07/21 | 5.070 | 5.190 | 4.960 | 5.110 | 188,812,089 | 959,637,442 |
| 2025/07/14 | 5.050 | 5.110 | 4.900 | 5.070 | 167,050,554 | 840,681,913 |
| 2025/07/07 | 5.010 | 5.090 | 4.970 | 5.020 | 133,776,855 | 671,894,254 |
| 2025/06/30 | 5.160 | 5.220 | 5.000 | 5.020 | 163,112,468 | 831,873,586 |
| 2025/06/23 | 4.670 | 5.230 | 4.670 | 5.160 | 257,738,479 | 1,271,295,047 |
| 2025/06/16 | 4.840 | 4.990 | 4.720 | 4.750 | 142,733,678 | 688,689,996 |
| 2025/06/09 | 5.080 | 5.120 | 4.890 | 4.890 | 183,742,286 | 917,792,718 |
| 2025/06/03 | 4.990 | 5.120 | 4.960 | 5.070 | 163,702,287 | 824,241,015 |
| 2025/05/26 | 4.900 | 5.240 | 4.880 | 5.040 | 283,630,416 | 1,422,406,536 |
| 2025/05/19 | 5.010 | 5.170 | 4.870 | 4.880 | 189,180,419 | 942,591,437 |
| 2025/05/12 | 5.080 | 5.290 | 4.910 | 5.080 | 265,651,913 | 1,352,168,237 |
| 2025/05/06 | 4.740 | 5.180 | 4.740 | 5.030 | 212,509,638 | 1,046,078,693 |
| 2025/04/28 | 4.550 | 4.740 | 4.450 | 4.710 | 118,834,165 | 548,122,586 |
| 2025/04/21 | 4.550 | 4.770 | 4.510 | 4.560 | 234,576,420 | 1,078,465,090 |
| 2025/04/14 | 4.650 | 4.740 | 4.370 | 4.430 | 158,825,019 | 722,256,773 |
| 2025/04/07 | 4.870 | 4.870 | 3.900 | 4.570 | 324,295,820 | 1,476,356,720 |
| 2025/03/31 | 5.170 | 5.290 | 5.030 | 5.180 | 114,103,358 | 589,629,102 |
| 2025/03/24 | 5.570 | 5.580 | 5.220 | 5.220 | 177,414,849 | 957,596,647 |
| 2025/03/17 | 5.940 | 6.050 | 5.570 | 5.580 | 260,220,568 | 1,505,375,985 |
| 2025/03/10 | 6.080 | 6.310 | 5.710 | 5.930 | 380,052,974 | 2,283,168,241 |
| 2025/03/03 | 5.780 | 6.320 | 5.610 | 6.030 | 410,633,841 | 2,437,111,846 |
| 2025/02/24 | 6.490 | 6.590 | 5.710 | 5.740 | 641,470,385 | 3,933,817,136 |
| 2025/02/17 | 6.060 | 6.720 | 5.970 | 6.620 | 1,029,728,843 | 6,531,055,186 |
| 2025/02/10 | 5.730 | 5.950 | 5.710 | 5.890 | 491,330,996 | 2,859,546,396 |
| 2025/02/05 | 5.130 | 5.830 | 5.100 | 5.710 | 367,714,075 | 2,001,283,853 |
| 2025/01/27 | 5.260 | 5.290 | 5.020 | 5.020 | 53,773,506 | 276,799,122 |
| 2025/01/20 | 5.580 | 5.640 | 4.930 | 5.160 | 427,781,090 | 2,279,003,756 |
| 2025/01/13 | 5.150 | 6.000 | 4.930 | 5.500 | 559,202,643 | 3,016,898,258 |
| 2025/01/06 | 4.950 | 5.560 | 4.780 | 5.190 | 453,302,832 | 2,320,910,499 |
| 2024/12/30 | 5.910 | 5.950 | 4.940 | 4.970 | 305,921,699 | 1,664,978,846 |
| 2024/12/23 | 6.850 | 6.910 | 5.890 | 5.960 | 416,835,984 | 2,668,792,387 |
| 2024/12/16 | 7.400 | 7.420 | 6.410 | 6.900 | 594,274,553 | 4,179,235,793 |
| 2024/12/09 | 7.070 | 7.780 | 7.000 | 7.410 | 1,099,130,995 | 8,040,143,228 |
| 2024/12/02 | 6.210 | 7.800 | 6.160 | 7.150 | 1,870,198,503 | 12,773,455,775 |
| 2024/11/25 | 6.110 | 6.260 | 5.610 | 6.120 | 468,227,083 | 2,821,068,175 |
| 2024/11/18 | 6.320 | 6.880 | 5.810 | 6.060 | 785,947,460 | 4,925,925,705 |
| 2024/11/11 | 6.330 | 7.470 | 6.130 | 6.380 | 1,003,935,742 | 6,603,387,343 |
| 2024/11/04 | 5.000 | 7.480 | 4.960 | 6.540 | 1,508,968,108 | 9,046,263,807 |
| 2024/10/28 | 5.210 | 5.750 | 5.050 | 5.060 | 782,048,449 | 4,119,440,205 |
| 2024/10/21 | 5.290 | 5.670 | 5.140 | 5.240 | 695,512,194 | 3,710,557,554 |
| 2024/10/14 | 4.850 | 5.380 | 4.730 | 5.240 | 728,303,756 | 3,677,933,967 |
| 2024/10/08 | 6.080 | 6.080 | 4.730 | 4.820 | 970,992,334 | 5,270,060,892 |
| 2024/09/30 | 4.650 | 5.160 | 4.520 | 5.070 | 257,034,996 | 1,246,619,730 |
| 2024/09/23 | 3.720 | 4.440 | 3.660 | 4.400 | 628,787,054 | 2,549,731,503 |
| 2024/09/18 | 3.580 | 3.670 | 3.430 | 3.660 | 121,035,640 | 433,912,769 |
| 2024/09/09 | 3.810 | 3.880 | 3.570 | 3.580 | 300,051,886 | 1,113,192,497 |
| 2024/09/02 | 3.760 | 4.260 | 3.580 | 3.980 | 486,730,070 | 1,895,813,622 |
| 2024/08/26 | 3.800 | 3.850 | 3.560 | 3.770 | 244,096,657 | 914,141,980 |
| 2024/08/19 | 4.100 | 4.160 | 3.730 | 3.810 | 300,384,826 | 1,186,520,062 |
| 2024/08/12 | 4.060 | 4.330 | 3.960 | 4.080 | 458,112,122 | 1,881,695,541 |
| 2024/08/05 | 4.280 | 4.370 | 4.040 | 4.100 | 422,603,564 | 1,773,878,459 |
| 2024/07/29 | 4.140 | 4.930 | 4.100 | 4.380 | 922,866,175 | 4,049,075,342 |
| 2024/07/22 | 4.170 | 4.580 | 3.980 | 4.130 | 721,842,788 | 3,042,567,351 |
| 2024/07/15 | 4.620 | 4.850 | 4.150 | 4.220 | 697,443,005 | 3,110,595,802 |
| 2024/07/08 | 4.220 | 5.190 | 3.970 | 4.790 | 1,122,181,221 | 5,097,508,196 |