日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.600 | 4.750 | 4.400 | 4.400 | 77,552,177 | 351,893,003 |
| 2026/03/23 | 4.760 | 4.800 | 4.500 | 4.660 | 116,699,825 | 546,155,181 |
| 2026/03/16 | 5.220 | 5.290 | 4.810 | 4.830 | 87,716,592 | 441,872,332 |
| 2026/03/09 | 5.240 | 5.570 | 5.190 | 5.240 | 97,208,231 | 516,175,706 |
| 2026/03/02 | 5.650 | 5.710 | 5.110 | 5.360 | 129,818,571 | 708,484,851 |
| 2026/02/24 | 5.760 | 5.910 | 5.710 | 5.770 | 106,582,529 | 616,846,386 |
| 2026/02/09 | 5.620 | 5.690 | 5.550 | 5.610 | 94,990,300 | 533,608,010 |
| 2026/02/02 | 5.580 | 5.720 | 5.470 | 5.540 | 114,180,752 | 636,843,144 |
| 2026/01/26 | 6.460 | 6.570 | 5.510 | 5.590 | 205,747,916 | 1,241,174,303 |
| 2026/01/19 | 6.250 | 6.500 | 6.170 | 6.470 | 203,751,735 | 1,293,314,137 |
| 2026/01/12 | 6.200 | 6.860 | 6.100 | 6.270 | 333,374,687 | 2,119,429,572 |
| 2026/01/05 | 6.070 | 6.280 | 5.970 | 6.180 | 187,258,362 | 1,146,957,467 |
| 2025/12/29 | 5.930 | 6.190 | 5.920 | 6.100 | 136,460,770 | 823,540,746 |
| 2025/12/22 | 5.800 | 6.030 | 5.720 | 5.930 | 175,498,234 | 1,030,174,633 |
| 2025/12/15 | 5.510 | 6.050 | 5.280 | 5.770 | 224,962,356 | 1,271,599,717 |
| 2025/12/08 | 5.760 | 5.810 | 5.560 | 5.570 | 103,481,065 | 587,255,043 |
| 2025/12/01 | 5.600 | 5.760 | 5.500 | 5.740 | 95,261,228 | 538,225,938 |
| 2025/11/24 | 5.550 | 5.690 | 5.430 | 5.600 | 88,646,647 | 493,540,207 |
| 2025/11/17 | 5.780 | 6.060 | 5.470 | 5.490 | 158,776,895 | 905,028,301 |
| 2025/11/10 | 5.640 | 5.940 | 5.600 | 5.770 | 145,385,707 | 834,150,493 |
| 2025/11/03 | 5.560 | 5.690 | 5.540 | 5.630 | 85,615,439 | 479,874,535 |
| 2025/10/27 | 5.650 | 5.700 | 5.470 | 5.550 | 84,544,485 | 472,815,032 |
| 2025/10/20 | 5.310 | 5.720 | 5.270 | 5.630 | 99,101,384 | 543,323,337 |
| 2025/10/13 | 5.360 | 5.590 | 5.180 | 5.250 | 100,392,582 | 536,598,350 |
| 2025/10/09 | 5.480 | 5.630 | 5.410 | 5.530 | 50,497,741 | 278,368,797 |
| 2025/09/29 | 5.420 | 5.600 | 5.350 | 5.480 | 43,984,055 | 240,262,900 |
| 2025/09/22 | 5.790 | 5.870 | 5.430 | 5.430 | 148,284,117 | 834,839,578 |
| 2025/09/15 | 5.810 | 6.240 | 5.760 | 5.820 | 247,675,801 | 1,463,144,794 |
| 2025/09/08 | 5.860 | 5.970 | 5.580 | 5.780 | 141,564,712 | 820,721,417 |
| 2025/09/01 | 6.030 | 6.150 | 5.590 | 5.810 | 203,263,379 | 1,198,237,619 |
| 2025/08/25 | 6.420 | 6.480 | 5.820 | 6.040 | 307,221,754 | 1,901,702,657 |
| 2025/08/18 | 5.810 | 6.950 | 5.760 | 6.420 | 477,533,073 | 2,977,418,710 |
| 2025/08/11 | 5.720 | 5.940 | 5.620 | 5.780 | 163,053,054 | 940,000,856 |
| 2025/08/04 | 5.350 | 5.890 | 5.320 | 5.720 | 274,660,046 | 1,529,856,456 |
| 2025/07/28 | 5.620 | 5.650 | 5.330 | 5.380 | 119,309,431 | 655,605,323 |
| 2025/07/21 | 5.520 | 5.640 | 5.480 | 5.620 | 136,496,009 | 759,600,290 |
| 2025/07/14 | 5.460 | 5.570 | 5.320 | 5.510 | 141,318,229 | 772,304,121 |
| 2025/07/07 | 5.320 | 5.500 | 5.270 | 5.450 | 107,896,153 | 581,020,783 |
| 2025/06/30 | 5.380 | 5.490 | 5.280 | 5.350 | 100,885,508 | 542,259,605 |
| 2025/06/23 | 5.000 | 5.440 | 4.990 | 5.350 | 113,639,155 | 590,355,410 |
| 2025/06/16 | 5.190 | 5.290 | 5.060 | 5.060 | 79,333,118 | 408,565,557 |
| 2025/06/09 | 5.390 | 5.460 | 5.200 | 5.200 | 102,091,984 | 542,363,665 |
| 2025/06/03 | 5.260 | 5.580 | 5.230 | 5.370 | 91,555,500 | 490,737,480 |
| 2025/05/26 | 5.320 | 5.460 | 5.270 | 5.290 | 84,707,145 | 451,912,618 |
| 2025/05/19 | 5.410 | 5.870 | 5.330 | 5.340 | 144,495,601 | 792,919,610 |
| 2025/05/12 | 5.590 | 5.880 | 5.400 | 5.440 | 141,389,548 | 788,600,203 |
| 2025/05/06 | 5.250 | 5.760 | 5.240 | 5.550 | 171,722,114 | 935,885,521 |
| 2025/04/28 | 5.250 | 5.300 | 5.150 | 5.190 | 67,211,300 | 351,011,014 |
| 2025/04/21 | 5.260 | 5.480 | 5.180 | 5.290 | 132,220,922 | 701,101,438 |
| 2025/04/14 | 5.530 | 5.740 | 5.140 | 5.260 | 172,590,108 | 935,006,910 |
| 2025/04/07 | 5.730 | 5.850 | 4.390 | 5.420 | 275,720,551 | 1,474,415,646 |
| 2025/03/31 | 6.150 | 6.260 | 5.920 | 6.170 | 103,801,814 | 635,786,110 |
| 2025/03/24 | 6.760 | 6.770 | 6.180 | 6.210 | 208,947,902 | 1,353,982,404 |
| 2025/03/17 | 6.920 | 7.350 | 6.720 | 6.750 | 340,943,661 | 2,364,444,289 |
| 2025/03/10 | 7.060 | 7.350 | 6.630 | 6.870 | 361,669,603 | 2,523,549,654 |
| 2025/03/03 | 6.850 | 7.210 | 6.660 | 7.020 | 344,633,937 | 2,390,036,353 |
| 2025/02/24 | 7.310 | 7.910 | 6.750 | 6.780 | 670,825,684 | 4,821,559,603 |
| 2025/02/17 | 6.120 | 7.610 | 6.120 | 7.320 | 869,552,767 | 5,906,437,169 |
| 2025/02/10 | 6.210 | 6.790 | 6.110 | 6.140 | 385,587,445 | 2,434,020,746 |
| 2025/02/05 | 5.750 | 6.310 | 5.750 | 6.240 | 215,103,583 | 1,293,310,292 |
| 2025/01/27 | 6.040 | 6.050 | 5.680 | 5.680 | 47,206,600 | 276,748,692 |
| 2025/01/20 | 6.020 | 6.510 | 5.740 | 5.940 | 320,819,580 | 1,941,760,507 |
| 2025/01/13 | 5.450 | 6.310 | 5.370 | 5.940 | 365,216,860 | 2,106,388,240 |
| 2025/01/06 | 5.350 | 5.960 | 5.130 | 5.550 | 321,054,656 | 1,764,997,971 |
| 2024/12/30 | 6.630 | 6.640 | 5.300 | 5.300 | 283,492,537 | 1,691,741,714 |
| 2024/12/23 | 7.280 | 7.290 | 6.330 | 6.830 | 431,094,293 | 2,988,561,186 |
| 2024/12/16 | 7.570 | 7.630 | 6.960 | 7.300 | 429,567,944 | 3,163,767,907 |
| 2024/12/09 | 6.820 | 8.870 | 6.760 | 7.540 | 950,068,963 | 7,123,142,050 |
| 2024/12/02 | 6.670 | 7.200 | 6.590 | 6.920 | 685,705,869 | 4,693,656,673 |
| 2024/11/25 | 6.060 | 6.970 | 5.820 | 6.680 | 451,743,656 | 2,883,253,884 |
| 2024/11/18 | 6.220 | 6.810 | 5.780 | 6.180 | 490,006,580 | 3,061,316,108 |
| 2024/11/11 | 6.610 | 7.170 | 6.100 | 6.100 | 711,721,929 | 4,622,633,928 |
| 2024/11/04 | 5.490 | 8.270 | 5.090 | 6.730 | 1,142,071,350 | 7,303,546,283 |
| 2024/10/28 | 4.360 | 6.760 | 4.230 | 5.650 | 1,167,478,789 | 6,129,263,642 |
| 2024/10/21 | 4.020 | 4.380 | 3.990 | 4.380 | 253,068,939 | 1,060,991,526 |
| 2024/10/14 | 3.820 | 4.090 | 3.800 | 4.020 | 195,571,904 | 769,086,512 |
| 2024/10/08 | 4.560 | 4.570 | 3.760 | 3.800 | 325,212,734 | 1,356,950,132 |
| 2024/09/30 | 3.510 | 3.840 | 3.380 | 3.810 | 93,301,806 | 339,152,064 |
| 2024/09/23 | 3.050 | 3.410 | 3.010 | 3.340 | 107,226,987 | 343,394,425 |
| 2024/09/18 | 2.950 | 3.070 | 2.840 | 3.070 | 37,598,432 | 112,137,323 |
| 2024/09/09 | 2.950 | 3.050 | 2.910 | 2.950 | 44,458,071 | 131,818,180 |
| 2024/09/02 | 3.070 | 3.120 | 2.940 | 2.960 | 72,536,452 | 219,241,426 |
| 2024/08/26 | 2.890 | 3.130 | 2.790 | 3.100 | 108,399,288 | 322,758,880 |
| 2024/08/19 | 3.080 | 3.470 | 2.900 | 2.900 | 178,390,713 | 550,781,326 |
| 2024/08/12 | 2.840 | 3.170 | 2.800 | 3.080 | 103,896,472 | 308,832,263 |
| 2024/08/05 | 2.880 | 2.910 | 2.780 | 2.840 | 42,371,997 | 120,866,121 |
| 2024/07/29 | 2.840 | 2.980 | 2.780 | 2.890 | 47,584,000 | 136,685,040 |
| 2024/07/22 | 2.760 | 2.830 | 2.640 | 2.820 | 43,474,212 | 120,097,510 |
| 2024/07/15 | 2.920 | 2.930 | 2.700 | 2.770 | 37,274,429 | 105,486,634 |
| 2024/07/08 | 2.870 | 2.950 | 2.690 | 2.920 | 58,680,716 | 167,680,145 |