日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.150 | 5.340 | 5.000 | 5.010 | 216,208,026 | 1,108,066,133 |
| 2026/03/23 | 5.360 | 5.420 | 5.060 | 5.190 | 276,007,625 | 1,451,110,088 |
| 2026/03/16 | 5.600 | 5.680 | 5.330 | 5.450 | 245,087,762 | 1,351,659,007 |
| 2026/03/09 | 5.410 | 5.930 | 5.300 | 5.620 | 306,505,268 | 1,705,701,816 |
| 2026/03/02 | 6.010 | 6.120 | 5.200 | 5.510 | 401,619,039 | 2,293,244,712 |
| 2026/02/24 | 6.260 | 6.380 | 5.960 | 6.120 | 284,951,224 | 1,760,998,564 |
| 2026/02/09 | 6.180 | 6.460 | 6.000 | 6.010 | 485,080,000 | 2,989,305,500 |
| 2026/02/02 | 5.300 | 6.300 | 5.260 | 6.170 | 599,911,392 | 3,453,989,839 |
| 2026/01/26 | 5.780 | 5.780 | 5.230 | 5.320 | 298,110,261 | 1,647,804,467 |
| 2026/01/19 | 5.480 | 5.850 | 5.400 | 5.810 | 258,706,690 | 1,457,812,198 |
| 2026/01/12 | 5.510 | 5.610 | 5.340 | 5.450 | 263,021,621 | 1,440,700,929 |
| 2026/01/05 | 5.220 | 5.540 | 5.200 | 5.450 | 207,967,129 | 1,113,144,057 |
| 2025/12/29 | 5.190 | 5.270 | 5.150 | 5.180 | 65,435,830 | 340,102,726 |
| 2025/12/22 | 5.200 | 5.290 | 5.150 | 5.200 | 108,908,387 | 567,412,696 |
| 2025/12/15 | 5.240 | 5.290 | 4.950 | 5.180 | 119,541,142 | 617,429,998 |
| 2025/12/08 | 5.320 | 5.370 | 5.150 | 5.290 | 125,418,249 | 662,521,900 |
| 2025/12/01 | 5.180 | 5.470 | 5.100 | 5.320 | 184,065,632 | 969,565,716 |
| 2025/11/24 | 5.130 | 5.240 | 5.080 | 5.180 | 130,365,774 | 672,361,479 |
| 2025/11/17 | 5.680 | 5.850 | 5.080 | 5.090 | 230,055,240 | 1,248,049,677 |
| 2025/11/10 | 5.630 | 5.770 | 5.510 | 5.680 | 216,377,971 | 1,221,994,591 |
| 2025/11/03 | 5.490 | 5.780 | 5.340 | 5.670 | 240,444,494 | 1,339,275,831 |
| 2025/10/27 | 5.360 | 5.420 | 5.270 | 5.400 | 149,757,856 | 803,076,502 |
| 2025/10/20 | 5.180 | 5.430 | 5.160 | 5.350 | 175,654,585 | 927,456,208 |
| 2025/10/13 | 5.360 | 5.590 | 5.120 | 5.120 | 192,068,205 | 1,017,481,315 |
| 2025/10/09 | 5.730 | 5.900 | 5.630 | 5.630 | 105,602,320 | 604,309,276 |
| 2025/09/29 | 5.660 | 5.800 | 5.640 | 5.710 | 82,184,558 | 468,657,441 |
| 2025/09/22 | 6.020 | 6.060 | 5.640 | 5.670 | 244,633,407 | 1,430,493,847 |
| 2025/09/15 | 5.900 | 6.580 | 5.900 | 5.980 | 520,086,129 | 3,167,324,525 |
| 2025/09/08 | 5.890 | 6.280 | 5.890 | 5.960 | 649,037,977 | 3,897,473,051 |
| 2025/09/01 | 5.390 | 5.800 | 5.140 | 5.740 | 373,111,809 | 2,058,644,406 |
| 2025/08/25 | 5.450 | 5.530 | 5.140 | 5.350 | 272,127,857 | 1,460,646,272 |
| 2025/08/18 | 5.310 | 5.520 | 5.310 | 5.430 | 232,663,838 | 1,254,639,746 |
| 2025/08/11 | 5.290 | 5.330 | 5.160 | 5.300 | 167,604,944 | 883,278,054 |
| 2025/08/04 | 5.040 | 5.380 | 5.010 | 5.270 | 187,753,903 | 971,626,448 |
| 2025/07/28 | 5.240 | 5.250 | 5.030 | 5.060 | 119,962,097 | 617,204,989 |
| 2025/07/21 | 5.290 | 5.370 | 5.200 | 5.230 | 169,858,647 | 895,579,716 |
| 2025/07/14 | 5.240 | 5.370 | 5.130 | 5.290 | 178,384,926 | 937,858,748 |
| 2025/07/07 | 5.160 | 5.280 | 5.090 | 5.190 | 159,234,898 | 824,836,771 |
| 2025/06/30 | 5.240 | 5.300 | 5.170 | 5.190 | 150,176,977 | 784,674,704 |
| 2025/06/23 | 4.790 | 5.390 | 4.750 | 5.220 | 268,281,444 | 1,351,467,774 |
| 2025/06/16 | 5.000 | 5.090 | 4.820 | 4.820 | 144,696,261 | 713,714,307 |
| 2025/06/09 | 5.140 | 5.870 | 5.030 | 5.030 | 491,779,968 | 2,590,450,981 |
| 2025/06/03 | 4.980 | 5.130 | 4.930 | 5.090 | 113,245,576 | 569,908,361 |
| 2025/05/26 | 5.060 | 5.240 | 4.990 | 5.020 | 151,022,135 | 766,814,890 |
| 2025/05/19 | 5.550 | 5.630 | 5.030 | 5.040 | 296,530,591 | 1,575,318,764 |
| 2025/05/12 | 5.060 | 5.480 | 5.000 | 5.340 | 407,672,228 | 2,128,049,030 |
| 2025/05/06 | 4.780 | 5.170 | 4.780 | 5.010 | 235,846,484 | 1,163,902,398 |
| 2025/04/28 | 4.580 | 4.920 | 4.330 | 4.680 | 146,346,359 | 677,217,776 |
| 2025/04/21 | 4.210 | 4.690 | 4.200 | 4.590 | 182,392,162 | 806,629,336 |
| 2025/04/14 | 4.400 | 4.460 | 4.180 | 4.240 | 114,441,972 | 494,389,319 |
| 2025/04/07 | 4.540 | 4.630 | 3.720 | 4.350 | 204,927,234 | 883,236,378 |
| 2025/03/31 | 5.010 | 5.110 | 4.920 | 4.950 | 91,724,615 | 458,393,763 |
| 2025/03/24 | 5.420 | 5.450 | 5.020 | 5.060 | 221,264,901 | 1,158,874,918 |
| 2025/03/17 | 5.220 | 5.680 | 5.180 | 5.420 | 389,719,195 | 2,094,740,673 |
| 2025/03/10 | 5.230 | 5.280 | 5.020 | 5.170 | 196,979,414 | 1,019,368,467 |
| 2025/03/03 | 5.100 | 5.430 | 4.990 | 5.260 | 318,082,340 | 1,652,437,756 |
| 2025/02/24 | 5.490 | 6.000 | 5.090 | 5.110 | 703,868,807 | 3,816,728,605 |
| 2025/02/17 | 4.710 | 5.620 | 4.680 | 5.510 | 353,474,651 | 1,813,324,959 |
| 2025/02/10 | 4.680 | 4.830 | 4.670 | 4.710 | 126,161,704 | 595,798,647 |
| 2025/02/05 | 4.430 | 4.780 | 4.390 | 4.700 | 96,441,569 | 441,220,178 |
| 2025/01/27 | 4.450 | 4.530 | 4.380 | 4.400 | 22,185,380 | 98,503,087 |
| 2025/01/20 | 4.550 | 4.610 | 4.370 | 4.440 | 93,267,598 | 419,004,684 |
| 2025/01/13 | 4.230 | 4.680 | 4.170 | 4.530 | 128,711,023 | 566,650,278 |
| 2025/01/06 | 4.260 | 4.480 | 4.150 | 4.290 | 124,764,166 | 535,862,092 |
| 2024/12/30 | 4.700 | 4.730 | 4.260 | 4.270 | 102,997,957 | 462,460,826 |
| 2024/12/23 | 5.120 | 5.210 | 4.510 | 4.700 | 210,419,584 | 1,027,899,667 |
| 2024/12/16 | 5.460 | 5.460 | 5.000 | 5.130 | 191,530,293 | 1,007,928,166 |
| 2024/12/09 | 5.670 | 5.940 | 5.410 | 5.430 | 289,194,157 | 1,623,102,206 |
| 2024/12/02 | 5.880 | 6.350 | 5.530 | 5.690 | 422,661,216 | 2,477,851,378 |
| 2024/11/25 | 5.350 | 6.390 | 5.170 | 5.830 | 833,005,753 | 4,735,637,705 |
| 2024/11/18 | 5.210 | 6.080 | 4.970 | 5.330 | 732,020,843 | 3,951,082,500 |
| 2024/11/11 | 5.240 | 5.610 | 5.180 | 5.210 | 317,653,508 | 1,686,740,127 |
| 2024/11/04 | 4.770 | 5.490 | 4.740 | 5.270 | 321,057,025 | 1,626,956,474 |
| 2024/10/28 | 5.220 | 5.390 | 4.710 | 4.750 | 295,051,335 | 1,480,420,073 |
| 2024/10/21 | 5.280 | 5.540 | 5.030 | 5.210 | 386,440,487 | 2,034,609,164 |
| 2024/10/14 | 4.800 | 5.360 | 4.640 | 5.330 | 263,563,879 | 1,326,385,221 |
| 2024/10/07 | 4.620 | 6.380 | 4.510 | 4.780 | 538,139,899 | 2,729,714,637 |
| 2024/09/30 | 4.620 | 5.350 | 4.510 | 5.340 | 139,705,409 | 692,240,301 |
| 2024/09/23 | 3.640 | 4.500 | 3.620 | 4.460 | 224,144,339 | 908,905,294 |
| 2024/09/18 | 3.580 | 3.710 | 3.500 | 3.660 | 41,473,304 | 149,822,310 |
| 2024/09/09 | 3.600 | 3.720 | 3.540 | 3.590 | 61,039,206 | 220,504,131 |
| 2024/09/02 | 3.830 | 3.830 | 3.610 | 3.620 | 116,913,780 | 435,211,546 |
| 2024/08/26 | 3.470 | 3.960 | 3.450 | 3.860 | 121,961,458 | 449,427,972 |
| 2024/08/19 | 3.560 | 3.740 | 3.390 | 3.440 | 88,245,944 | 311,728,797 |
| 2024/08/12 | 3.520 | 3.610 | 3.460 | 3.550 | 55,988,044 | 197,917,735 |
| 2024/08/05 | 3.560 | 3.620 | 3.470 | 3.540 | 58,083,191 | 206,050,120 |
| 2024/07/29 | 3.490 | 3.670 | 3.430 | 3.570 | 65,481,194 | 231,803,426 |
| 2024/07/22 | 3.540 | 3.570 | 3.310 | 3.480 | 68,364,101 | 237,565,250 |
| 2024/07/15 | 3.630 | 3.670 | 3.470 | 3.550 | 65,266,631 | 233,654,538 |
| 2024/07/08 | 3.680 | 3.730 | 3.440 | 3.630 | 82,936,774 | 300,231,121 |