日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.910 | 7.020 | 5.940 | 5.940 | 390,718,349 | 2,521,110,146 |
| 2026/03/23 | 6.890 | 7.090 | 6.410 | 6.760 | 693,110,321 | 4,704,486,303 |
| 2026/03/16 | 6.110 | 7.140 | 5.800 | 6.790 | 561,307,012 | 3,626,043,297 |
| 2026/03/09 | 7.080 | 7.230 | 6.060 | 6.190 | 601,731,971 | 3,995,500,287 |
| 2026/03/02 | 5.910 | 7.850 | 5.780 | 6.300 | 809,046,873 | 5,226,442,799 |
| 2026/02/24 | 5.410 | 5.700 | 5.350 | 5.690 | 82,565,052 | 457,203,975 |
| 2026/02/09 | 5.560 | 5.570 | 5.300 | 5.300 | 66,311,769 | 360,238,685 |
| 2026/02/02 | 5.500 | 5.700 | 5.310 | 5.490 | 116,773,364 | 642,253,502 |
| 2026/01/26 | 5.890 | 5.990 | 5.580 | 5.800 | 198,234,559 | 1,152,733,960 |
| 2026/01/19 | 5.490 | 6.000 | 5.480 | 5.890 | 188,641,893 | 1,078,088,418 |
| 2026/01/12 | 5.550 | 5.730 | 5.460 | 5.500 | 131,644,711 | 731,944,593 |
| 2026/01/05 | 5.240 | 5.600 | 5.230 | 5.570 | 92,854,995 | 502,345,522 |
| 2025/12/29 | 5.380 | 5.440 | 5.200 | 5.220 | 38,691,645 | 205,452,634 |
| 2025/12/22 | 5.340 | 5.420 | 5.280 | 5.320 | 56,882,914 | 303,754,760 |
| 2025/12/15 | 5.270 | 5.450 | 5.120 | 5.300 | 60,725,900 | 320,936,381 |
| 2025/12/08 | 5.520 | 5.560 | 5.220 | 5.290 | 59,633,584 | 321,872,269 |
| 2025/12/01 | 5.660 | 5.710 | 5.350 | 5.500 | 69,325,250 | 385,101,763 |
| 2025/11/24 | 5.580 | 5.690 | 5.480 | 5.650 | 73,119,876 | 409,471,305 |
| 2025/11/17 | 6.500 | 6.550 | 5.520 | 5.540 | 177,777,589 | 1,071,554,417 |
| 2025/11/10 | 6.170 | 6.860 | 6.060 | 6.670 | 201,556,921 | 1,298,026,571 |
| 2025/11/03 | 6.000 | 6.350 | 5.960 | 6.190 | 156,093,352 | 956,071,781 |
| 2025/10/27 | 6.050 | 6.150 | 5.910 | 5.940 | 135,071,682 | 812,118,488 |
| 2025/10/20 | 6.330 | 6.950 | 6.010 | 6.060 | 345,583,341 | 2,190,134,423 |
| 2025/10/13 | 5.690 | 6.680 | 5.640 | 6.330 | 263,886,643 | 1,605,750,222 |
| 2025/10/09 | 5.750 | 6.200 | 5.730 | 5.910 | 95,961,054 | 565,930,315 |
| 2025/09/29 | 5.630 | 5.800 | 5.520 | 5.770 | 52,827,839 | 300,062,125 |
| 2025/09/22 | 5.530 | 5.700 | 5.320 | 5.630 | 102,552,742 | 568,654,954 |
| 2025/09/15 | 5.640 | 5.790 | 5.480 | 5.570 | 140,975,318 | 792,281,287 |
| 2025/09/08 | 5.420 | 6.190 | 5.400 | 5.640 | 262,370,327 | 1,485,671,976 |
| 2025/09/01 | 5.220 | 5.320 | 5.130 | 5.290 | 76,787,390 | 402,365,923 |
| 2025/08/25 | 5.410 | 5.450 | 5.110 | 5.200 | 116,939,944 | 618,904,653 |
| 2025/08/18 | 5.340 | 5.560 | 5.340 | 5.410 | 144,251,953 | 780,763,695 |
| 2025/08/11 | 5.330 | 5.490 | 5.220 | 5.340 | 117,675,267 | 628,974,302 |
| 2025/08/04 | 5.200 | 5.480 | 5.180 | 5.360 | 158,764,099 | 842,243,545 |
| 2025/07/28 | 5.210 | 5.530 | 5.030 | 5.290 | 119,347,492 | 628,364,545 |
| 2025/07/21 | 5.000 | 5.310 | 5.000 | 5.210 | 128,879,161 | 661,150,095 |
| 2025/07/14 | 5.120 | 5.200 | 4.960 | 5.010 | 92,143,619 | 467,398,507 |
| 2025/07/07 | 5.130 | 5.140 | 5.040 | 5.110 | 102,942,967 | 525,523,846 |
| 2025/06/30 | 5.000 | 5.180 | 4.980 | 5.100 | 132,017,380 | 668,668,029 |
| 2025/06/23 | 5.700 | 5.870 | 4.960 | 5.000 | 283,476,012 | 1,525,809,634 |
| 2025/06/16 | 5.050 | 5.880 | 4.900 | 5.510 | 442,873,398 | 2,362,729,578 |
| 2025/06/09 | 4.680 | 5.010 | 4.650 | 4.860 | 114,508,283 | 549,639,758 |
| 2025/06/03 | 4.590 | 4.760 | 4.580 | 4.690 | 55,059,064 | 256,299,942 |
| 2025/05/26 | 4.560 | 4.730 | 4.550 | 4.610 | 71,042,284 | 327,682,534 |
| 2025/05/19 | 4.600 | 4.770 | 4.530 | 4.550 | 68,331,300 | 315,178,121 |
| 2025/05/12 | 4.670 | 4.690 | 4.570 | 4.580 | 56,949,129 | 263,532,094 |
| 2025/05/06 | 4.460 | 4.730 | 4.450 | 4.630 | 62,182,572 | 284,018,897 |
| 2025/04/28 | 4.510 | 4.510 | 4.340 | 4.420 | 38,076,363 | 169,249,433 |
| 2025/04/21 | 4.450 | 4.540 | 4.420 | 4.500 | 56,600,255 | 253,427,641 |
| 2025/04/14 | 4.540 | 4.590 | 4.380 | 4.440 | 44,310,800 | 198,844,715 |
| 2025/04/07 | 4.790 | 4.790 | 4.000 | 4.490 | 110,456,812 | 498,988,648 |
| 2025/03/31 | 4.880 | 5.040 | 4.810 | 4.980 | 50,853,057 | 250,578,438 |
| 2025/03/24 | 5.270 | 5.270 | 4.930 | 4.930 | 85,167,634 | 434,354,933 |
| 2025/03/17 | 5.220 | 5.390 | 5.130 | 5.290 | 119,120,792 | 626,277,563 |
| 2025/03/10 | 4.750 | 5.300 | 4.720 | 5.240 | 121,578,969 | 608,198,792 |
| 2025/03/03 | 4.800 | 4.880 | 4.680 | 4.750 | 58,397,730 | 278,995,155 |
| 2025/02/24 | 4.970 | 5.040 | 4.730 | 4.780 | 78,813,559 | 384,610,167 |
| 2025/02/17 | 4.980 | 5.090 | 4.910 | 4.960 | 55,381,949 | 276,079,015 |
| 2025/02/10 | 5.020 | 5.080 | 4.960 | 4.980 | 47,813,945 | 239,547,864 |
| 2025/02/05 | 4.890 | 5.080 | 4.840 | 5.000 | 34,833,203 | 172,511,437 |
| 2025/01/27 | 4.870 | 4.950 | 4.830 | 4.840 | 8,903,202 | 43,380,851 |
| 2025/01/20 | 4.920 | 4.970 | 4.770 | 4.830 | 46,171,213 | 224,969,235 |
| 2025/01/13 | 4.620 | 5.030 | 4.620 | 4.890 | 49,029,245 | 234,850,083 |
| 2025/01/06 | 5.030 | 5.060 | 4.720 | 4.720 | 66,776,921 | 326,038,316 |
| 2024/12/30 | 5.610 | 6.050 | 5.060 | 5.070 | 125,464,984 | 683,470,500 |
| 2024/12/23 | 5.670 | 5.730 | 5.410 | 5.570 | 51,341,917 | 287,258,025 |
| 2024/12/16 | 5.950 | 6.020 | 5.590 | 5.690 | 52,685,577 | 306,234,916 |
| 2024/12/09 | 6.370 | 6.450 | 5.940 | 5.970 | 95,295,425 | 589,163,965 |
| 2024/12/02 | 6.280 | 6.450 | 6.190 | 6.360 | 81,189,035 | 513,114,701 |
| 2024/11/25 | 6.380 | 6.620 | 6.140 | 6.280 | 113,864,195 | 723,606,959 |
| 2024/11/18 | 6.660 | 6.940 | 6.260 | 6.440 | 147,828,414 | 971,971,822 |
| 2024/11/11 | 6.660 | 7.400 | 6.350 | 6.650 | 211,009,975 | 1,427,482,480 |
| 2024/11/04 | 5.500 | 6.920 | 5.460 | 6.670 | 141,260,742 | 866,987,804 |
| 2024/10/28 | 5.850 | 6.080 | 5.470 | 5.500 | 78,944,406 | 451,956,724 |
| 2024/10/21 | 5.660 | 5.950 | 5.540 | 5.860 | 90,420,546 | 520,144,190 |
| 2024/10/14 | 5.710 | 5.800 | 5.360 | 5.660 | 65,394,365 | 368,333,760 |
| 2024/10/08 | 7.190 | 7.190 | 5.640 | 5.710 | 116,782,782 | 751,205,245 |
| 2024/09/30 | 5.490 | 6.050 | 5.390 | 6.000 | 40,661,550 | 233,092,335 |
| 2024/09/23 | 4.250 | 5.280 | 4.210 | 5.220 | 92,810,226 | 439,920,471 |
| 2024/09/18 | 4.400 | 4.440 | 4.210 | 4.250 | 22,550,147 | 97,529,385 |
| 2024/09/09 | 4.510 | 4.620 | 4.400 | 4.440 | 24,028,302 | 107,947,146 |
| 2024/09/02 | 4.660 | 4.740 | 4.540 | 4.550 | 26,210,890 | 121,159,839 |
| 2024/08/26 | 4.930 | 4.950 | 4.400 | 4.670 | 47,237,235 | 223,786,400 |
| 2024/08/19 | 5.060 | 5.100 | 4.850 | 4.910 | 18,471,464 | 91,987,890 |
| 2024/08/12 | 5.150 | 5.170 | 5.050 | 5.060 | 21,730,741 | 110,989,759 |
| 2024/08/05 | 5.290 | 5.380 | 5.130 | 5.130 | 24,543,822 | 128,425,548 |
| 2024/07/29 | 5.270 | 5.490 | 5.210 | 5.330 | 26,628,183 | 141,795,074 |
| 2024/07/22 | 5.290 | 5.410 | 5.150 | 5.300 | 21,045,246 | 111,276,738 |
| 2024/07/15 | 5.390 | 5.390 | 5.110 | 5.300 | 19,537,192 | 103,498,274 |
| 2024/07/08 | 5.320 | 5.420 | 5.140 | 5.390 | 23,229,673 | 123,523,786 |