日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.210 | 5.530 | 5.030 | 5.050 | 58,490,151 | 304,441,235 |
| 2026/03/23 | 5.310 | 5.360 | 4.920 | 5.260 | 67,977,800 | 354,334,282 |
| 2026/03/16 | 5.790 | 5.880 | 5.350 | 5.370 | 62,056,800 | 347,362,938 |
| 2026/03/09 | 5.830 | 6.030 | 5.760 | 5.820 | 56,654,743 | 331,996,793 |
| 2026/03/02 | 5.920 | 6.130 | 5.480 | 5.920 | 87,107,997 | 510,670,632 |
| 2026/02/24 | 5.940 | 6.020 | 5.910 | 6.010 | 49,483,000 | 295,413,510 |
| 2026/02/09 | 5.970 | 6.080 | 5.880 | 5.900 | 75,804,500 | 451,605,308 |
| 2026/02/02 | 5.760 | 5.970 | 5.710 | 5.940 | 113,371,168 | 662,654,476 |
| 2026/01/26 | 5.840 | 5.860 | 5.530 | 5.660 | 72,214,056 | 413,244,935 |
| 2026/01/19 | 5.610 | 5.860 | 5.600 | 5.860 | 65,470,950 | 375,312,220 |
| 2026/01/12 | 5.630 | 5.920 | 5.570 | 5.650 | 115,830,262 | 659,363,766 |
| 2026/01/05 | 5.310 | 5.560 | 5.310 | 5.550 | 60,807,993 | 330,339,421 |
| 2025/12/29 | 5.290 | 5.360 | 5.230 | 5.290 | 23,741,143 | 125,649,999 |
| 2025/12/22 | 5.300 | 5.390 | 5.210 | 5.330 | 39,714,500 | 210,784,708 |
| 2025/12/15 | 5.210 | 5.320 | 4.960 | 5.310 | 51,773,868 | 269,224,113 |
| 2025/12/08 | 5.430 | 5.750 | 5.230 | 5.240 | 81,379,600 | 440,467,085 |
| 2025/12/01 | 5.600 | 5.650 | 5.280 | 5.420 | 66,849,412 | 366,836,148 |
| 2025/11/24 | 5.560 | 5.730 | 5.420 | 5.600 | 90,012,900 | 502,046,949 |
| 2025/11/17 | 6.170 | 6.270 | 5.460 | 5.480 | 128,914,333 | 753,504,276 |
| 2025/11/10 | 6.450 | 6.860 | 6.150 | 6.150 | 233,884,597 | 1,497,446,132 |
| 2025/11/03 | 5.890 | 6.680 | 5.890 | 6.490 | 267,826,160 | 1,670,565,673 |
| 2025/10/27 | 5.540 | 6.460 | 5.400 | 5.890 | 258,862,596 | 1,507,227,465 |
| 2025/10/20 | 6.100 | 6.180 | 5.460 | 5.480 | 211,728,080 | 1,229,081,504 |
| 2025/10/13 | 5.430 | 6.010 | 5.250 | 5.920 | 147,098,551 | 831,474,559 |
| 2025/10/09 | 5.650 | 5.670 | 5.520 | 5.590 | 27,189,200 | 152,463,439 |
| 2025/09/29 | 5.550 | 5.760 | 5.420 | 5.640 | 34,476,240 | 192,808,372 |
| 2025/09/22 | 5.530 | 5.650 | 5.140 | 5.560 | 84,214,236 | 460,651,870 |
| 2025/09/15 | 5.590 | 5.800 | 5.450 | 5.500 | 89,398,740 | 499,291,962 |
| 2025/09/08 | 5.530 | 5.660 | 5.330 | 5.580 | 81,861,148 | 452,282,842 |
| 2025/09/01 | 5.610 | 5.870 | 5.330 | 5.550 | 140,676,415 | 786,381,159 |
| 2025/08/25 | 5.500 | 5.980 | 5.390 | 5.560 | 199,977,715 | 1,121,375,036 |
| 2025/08/18 | 5.300 | 5.500 | 5.280 | 5.480 | 85,248,308 | 459,488,380 |
| 2025/08/11 | 5.460 | 5.540 | 5.180 | 5.280 | 117,568,102 | 630,752,867 |
| 2025/08/04 | 5.140 | 5.450 | 5.100 | 5.390 | 100,732,955 | 530,862,672 |
| 2025/07/28 | 5.280 | 5.290 | 5.080 | 5.170 | 74,260,460 | 386,525,694 |
| 2025/07/21 | 5.460 | 5.490 | 5.200 | 5.280 | 146,418,565 | 784,437,461 |
| 2025/07/14 | 5.190 | 6.160 | 5.090 | 5.480 | 244,467,338 | 1,339,681,012 |
| 2025/07/07 | 5.070 | 5.250 | 5.020 | 5.190 | 59,532,915 | 305,552,686 |
| 2025/06/30 | 4.960 | 5.130 | 4.930 | 5.040 | 67,543,632 | 338,731,314 |
| 2025/06/23 | 4.570 | 4.990 | 4.520 | 4.930 | 61,299,750 | 291,327,061 |
| 2025/06/16 | 4.750 | 4.860 | 4.570 | 4.610 | 56,799,607 | 266,816,153 |
| 2025/06/09 | 4.850 | 4.920 | 4.730 | 4.750 | 62,540,651 | 300,976,882 |
| 2025/06/03 | 4.710 | 4.850 | 4.690 | 4.840 | 57,054,400 | 272,292,124 |
| 2025/05/26 | 4.660 | 4.890 | 4.660 | 4.740 | 117,828,715 | 558,213,537 |
| 2025/05/19 | 4.670 | 5.390 | 4.610 | 4.710 | 151,111,664 | 732,136,012 |
| 2025/05/12 | 4.720 | 5.130 | 4.640 | 4.660 | 124,613,699 | 596,588,083 |
| 2025/05/06 | 4.510 | 4.830 | 4.510 | 4.690 | 50,606,156 | 234,559,533 |
| 2025/04/28 | 4.400 | 4.510 | 4.300 | 4.480 | 31,771,267 | 140,508,428 |
| 2025/04/21 | 4.330 | 4.590 | 4.280 | 4.470 | 70,938,314 | 313,370,002 |
| 2025/04/14 | 4.530 | 4.550 | 4.230 | 4.360 | 80,831,909 | 357,074,958 |
| 2025/04/07 | 4.350 | 4.800 | 3.550 | 4.430 | 142,918,077 | 612,046,664 |
| 2025/03/31 | 4.590 | 4.720 | 4.470 | 4.650 | 35,513,500 | 163,628,451 |
| 2025/03/24 | 4.990 | 5.030 | 4.540 | 4.600 | 67,312,622 | 322,427,459 |
| 2025/03/17 | 5.270 | 5.340 | 4.980 | 5.010 | 54,538,591 | 280,873,743 |
| 2025/03/10 | 5.330 | 5.390 | 4.980 | 5.270 | 75,026,770 | 393,327,841 |
| 2025/03/03 | 5.080 | 5.540 | 5.010 | 5.330 | 89,377,010 | 468,335,532 |
| 2025/02/24 | 5.470 | 5.640 | 5.050 | 5.070 | 115,610,684 | 613,603,705 |
| 2025/02/17 | 5.300 | 5.520 | 5.040 | 5.430 | 120,583,485 | 641,805,598 |
| 2025/02/10 | 5.160 | 5.370 | 5.100 | 5.260 | 121,763,628 | 635,910,547 |
| 2025/02/05 | 4.960 | 5.300 | 4.890 | 5.150 | 99,515,964 | 505,043,517 |
| 2025/01/27 | 4.850 | 5.200 | 4.800 | 4.890 | 38,660,000 | 190,787,100 |
| 2025/01/20 | 4.700 | 4.840 | 4.450 | 4.820 | 168,699,347 | 793,308,679 |
| 2025/01/13 | 3.910 | 5.340 | 3.780 | 4.510 | 222,607,044 | 976,131,887 |
| 2025/01/06 | 3.920 | 4.190 | 3.710 | 3.960 | 70,156,909 | 276,769,006 |
| 2024/12/30 | 4.670 | 4.670 | 3.910 | 3.960 | 63,862,361 | 274,767,808 |
| 2024/12/23 | 5.150 | 5.160 | 4.320 | 4.660 | 116,985,847 | 564,164,247 |
| 2024/12/16 | 5.600 | 6.190 | 4.900 | 5.170 | 282,432,698 | 1,543,494,694 |
| 2024/12/09 | 5.120 | 5.950 | 4.990 | 5.580 | 151,244,298 | 818,231,652 |
| 2024/12/02 | 4.800 | 5.240 | 4.780 | 5.080 | 121,530,886 | 604,616,157 |
| 2024/11/25 | 4.550 | 4.870 | 4.330 | 4.800 | 83,486,114 | 387,166,853 |
| 2024/11/18 | 4.600 | 4.900 | 4.260 | 4.550 | 87,381,428 | 399,988,486 |
| 2024/11/11 | 4.800 | 5.400 | 4.580 | 4.590 | 157,926,078 | 764,757,032 |
| 2024/11/04 | 4.180 | 4.870 | 4.160 | 4.810 | 102,447,784 | 461,527,266 |
| 2024/10/28 | 4.390 | 4.640 | 4.190 | 4.200 | 91,242,506 | 397,361,113 |
| 2024/10/21 | 4.250 | 4.450 | 4.220 | 4.380 | 85,695,518 | 370,633,115 |
| 2024/10/14 | 3.960 | 4.300 | 3.830 | 4.250 | 85,844,952 | 350,676,628 |
| 2024/10/08 | 4.800 | 4.800 | 3.830 | 3.880 | 141,897,151 | 614,059,920 |
| 2024/09/30 | 3.640 | 4.090 | 3.550 | 4.030 | 35,532,200 | 135,999,495 |
| 2024/09/23 | 3.160 | 3.560 | 3.100 | 3.480 | 92,936,615 | 309,014,244 |
| 2024/09/18 | 3.060 | 3.260 | 2.920 | 3.170 | 49,821,006 | 154,569,671 |
| 2024/09/09 | 2.930 | 3.140 | 2.870 | 3.030 | 58,791,500 | 175,933,563 |
| 2024/09/02 | 3.000 | 3.110 | 2.930 | 2.960 | 88,664,806 | 265,994,418 |
| 2024/08/26 | 2.700 | 3.040 | 2.570 | 3.020 | 162,291,131 | 459,689,628 |
| 2024/08/19 | 3.460 | 3.470 | 2.570 | 2.640 | 210,805,798 | 639,795,596 |
| 2024/08/12 | 2.570 | 3.040 | 2.480 | 2.890 | 72,346,024 | 198,589,835 |
| 2024/08/05 | 2.560 | 2.670 | 2.520 | 2.590 | 34,787,304 | 89,925,180 |
| 2024/07/29 | 2.500 | 2.740 | 2.450 | 2.610 | 38,033,470 | 97,936,185 |
| 2024/07/22 | 2.430 | 2.550 | 2.350 | 2.480 | 41,584,600 | 101,986,231 |
| 2024/07/15 | 2.540 | 2.540 | 2.250 | 2.430 | 43,124,465 | 105,223,694 |
| 2024/07/08 | 2.650 | 2.660 | 2.370 | 2.520 | 54,036,036 | 137,791,891 |