日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.950 | 6.080 | 5.250 | 5.270 | 97,379,850 | 548,978,904 |
| 2026/03/23 | 5.700 | 6.130 | 5.500 | 6.000 | 130,846,398 | 763,161,616 |
| 2026/03/16 | 6.290 | 6.490 | 5.970 | 6.000 | 160,368,966 | 992,282,977 |
| 2026/03/09 | 6.100 | 6.520 | 5.960 | 6.350 | 195,506,621 | 1,218,495,015 |
| 2026/03/02 | 5.840 | 6.120 | 5.670 | 5.960 | 152,541,789 | 899,615,200 |
| 2026/02/24 | 5.590 | 5.900 | 5.590 | 5.900 | 76,543,719 | 439,743,665 |
| 2026/02/09 | 5.770 | 5.790 | 5.580 | 5.580 | 55,720,099 | 316,490,162 |
| 2026/02/02 | 5.720 | 5.850 | 5.610 | 5.730 | 62,808,248 | 359,734,240 |
| 2026/01/26 | 5.870 | 5.910 | 5.650 | 5.730 | 73,664,827 | 426,519,348 |
| 2026/01/19 | 5.710 | 5.900 | 5.680 | 5.860 | 68,433,197 | 396,057,127 |
| 2026/01/12 | 5.640 | 5.820 | 5.550 | 5.740 | 101,350,001 | 576,428,130 |
| 2026/01/05 | 5.360 | 5.780 | 5.350 | 5.590 | 80,909,969 | 446,623,028 |
| 2025/12/29 | 5.420 | 5.430 | 5.320 | 5.360 | 29,233,232 | 157,347,871 |
| 2025/12/22 | 5.450 | 5.500 | 5.350 | 5.430 | 44,890,600 | 243,868,184 |
| 2025/12/15 | 5.400 | 5.490 | 5.240 | 5.450 | 52,169,629 | 281,455,148 |
| 2025/12/08 | 5.660 | 5.690 | 5.390 | 5.400 | 66,278,749 | 366,852,875 |
| 2025/12/01 | 5.670 | 5.700 | 5.520 | 5.650 | 61,683,700 | 347,587,649 |
| 2025/11/24 | 5.690 | 5.770 | 5.580 | 5.680 | 69,516,024 | 394,851,016 |
| 2025/11/17 | 6.200 | 6.210 | 5.610 | 5.620 | 102,623,760 | 606,506,421 |
| 2025/11/10 | 6.340 | 6.560 | 6.030 | 6.120 | 286,783,973 | 1,795,984,630 |
| 2025/11/03 | 5.580 | 6.340 | 5.560 | 6.050 | 123,270,064 | 725,136,151 |
| 2025/10/27 | 5.590 | 5.670 | 5.500 | 5.590 | 59,335,663 | 331,538,017 |
| 2025/10/20 | 5.360 | 5.750 | 5.350 | 5.610 | 64,944,285 | 358,330,092 |
| 2025/10/13 | 5.250 | 5.430 | 5.230 | 5.340 | 37,776,000 | 200,685,000 |
| 2025/10/09 | 5.270 | 5.440 | 5.230 | 5.390 | 21,517,646 | 114,742,847 |
| 2025/09/29 | 5.250 | 5.310 | 5.160 | 5.250 | 14,156,200 | 74,213,878 |
| 2025/09/22 | 5.310 | 5.350 | 5.120 | 5.240 | 45,221,368 | 237,638,288 |
| 2025/09/15 | 5.610 | 5.660 | 5.290 | 5.350 | 54,734,918 | 299,810,513 |
| 2025/09/08 | 5.450 | 5.730 | 5.440 | 5.600 | 73,771,189 | 409,798,954 |
| 2025/09/01 | 5.510 | 5.570 | 5.350 | 5.490 | 48,417,097 | 265,325,691 |
| 2025/08/25 | 5.710 | 5.780 | 5.370 | 5.510 | 64,785,441 | 362,312,578 |
| 2025/08/18 | 5.530 | 5.830 | 5.530 | 5.700 | 69,679,593 | 393,515,501 |
| 2025/08/11 | 5.600 | 5.640 | 5.490 | 5.520 | 54,047,949 | 300,641,716 |
| 2025/08/04 | 5.410 | 5.650 | 5.400 | 5.600 | 57,184,661 | 315,373,405 |
| 2025/07/28 | 5.610 | 5.630 | 5.370 | 5.450 | 52,045,384 | 287,030,292 |
| 2025/07/21 | 5.570 | 5.650 | 5.540 | 5.600 | 52,534,395 | 293,667,268 |
| 2025/07/14 | 5.570 | 5.600 | 5.460 | 5.550 | 43,911,148 | 243,487,315 |
| 2025/07/07 | 5.440 | 5.600 | 5.430 | 5.570 | 49,960,949 | 275,284,828 |
| 2025/06/30 | 5.380 | 5.570 | 5.370 | 5.450 | 55,160,660 | 300,211,892 |
| 2025/06/23 | 5.210 | 5.500 | 5.170 | 5.400 | 55,170,242 | 293,505,687 |
| 2025/06/16 | 5.380 | 5.530 | 5.200 | 5.230 | 64,564,385 | 344,450,993 |
| 2025/06/09 | 5.270 | 5.550 | 5.220 | 5.430 | 62,543,350 | 335,701,431 |
| 2025/06/03 | 5.260 | 5.310 | 5.210 | 5.270 | 29,117,588 | 153,231,306 |
| 2025/05/26 | 5.020 | 5.420 | 5.020 | 5.300 | 65,447,612 | 339,673,106 |
| 2025/05/19 | 5.080 | 5.240 | 5.010 | 5.030 | 39,868,732 | 202,931,845 |
| 2025/05/12 | 5.120 | 5.170 | 5.060 | 5.070 | 29,486,000 | 150,526,030 |
| 2025/05/06 | 5.030 | 5.160 | 5.010 | 5.100 | 28,730,000 | 145,804,750 |
| 2025/04/28 | 4.960 | 5.070 | 4.840 | 4.980 | 24,793,700 | 123,038,736 |
| 2025/04/21 | 4.830 | 4.950 | 4.790 | 4.920 | 25,139,850 | 122,493,919 |
| 2025/04/14 | 4.780 | 4.850 | 4.690 | 4.820 | 27,749,849 | 132,783,027 |
| 2025/04/07 | 5.000 | 5.020 | 4.360 | 4.750 | 70,166,859 | 335,573,003 |
| 2025/03/31 | 5.190 | 5.220 | 5.050 | 5.200 | 34,782,850 | 179,653,420 |
| 2025/03/24 | 5.490 | 5.510 | 5.210 | 5.210 | 53,331,900 | 285,592,324 |
| 2025/03/17 | 5.480 | 5.530 | 5.420 | 5.460 | 60,527,100 | 331,234,554 |
| 2025/03/10 | 5.120 | 5.610 | 5.120 | 5.450 | 99,079,470 | 527,598,177 |
| 2025/03/03 | 5.100 | 5.180 | 5.060 | 5.120 | 39,955,848 | 204,374,162 |
| 2025/02/24 | 5.110 | 5.260 | 5.080 | 5.100 | 57,947,252 | 297,704,007 |
| 2025/02/17 | 5.150 | 5.250 | 5.060 | 5.110 | 58,061,862 | 298,583,125 |
| 2025/02/10 | 5.200 | 5.260 | 5.140 | 5.150 | 51,782,094 | 268,619,612 |
| 2025/02/05 | 5.140 | 5.250 | 5.020 | 5.200 | 39,265,478 | 202,315,375 |
| 2025/01/27 | 5.110 | 5.190 | 5.090 | 5.090 | 8,806,400 | 45,088,768 |
| 2025/01/20 | 5.170 | 5.220 | 5.040 | 5.070 | 47,362,033 | 242,730,419 |
| 2025/01/13 | 5.000 | 5.250 | 4.950 | 5.130 | 47,231,463 | 240,053,910 |
| 2025/01/06 | 5.300 | 5.340 | 5.000 | 5.010 | 72,561,305 | 374,597,737 |
| 2024/12/30 | 6.100 | 6.140 | 5.320 | 5.350 | 120,607,305 | 690,778,339 |
| 2024/12/23 | 5.810 | 6.130 | 5.550 | 6.090 | 124,039,758 | 731,214,373 |
| 2024/12/16 | 5.840 | 5.950 | 5.470 | 5.810 | 115,186,095 | 664,335,802 |
| 2024/12/09 | 6.030 | 6.130 | 5.820 | 5.820 | 149,507,722 | 889,570,945 |
| 2024/12/02 | 6.150 | 6.320 | 5.800 | 6.060 | 265,839,424 | 1,616,968,296 |
| 2024/11/25 | 5.470 | 6.740 | 5.370 | 6.350 | 473,956,257 | 2,835,443,307 |
| 2024/11/18 | 5.030 | 5.770 | 5.030 | 5.500 | 162,397,650 | 865,985,468 |
| 2024/11/11 | 5.250 | 5.330 | 4.950 | 4.980 | 62,756,403 | 321,783,456 |
| 2024/11/04 | 4.860 | 5.350 | 4.820 | 5.220 | 84,695,688 | 428,771,920 |
| 2024/10/28 | 4.970 | 5.140 | 4.830 | 4.860 | 65,038,328 | 321,939,723 |
| 2024/10/21 | 4.820 | 4.970 | 4.800 | 4.950 | 53,928,899 | 263,442,671 |
| 2024/10/14 | 4.880 | 4.910 | 4.660 | 4.830 | 50,450,308 | 243,170,484 |
| 2024/10/07 | 4.650 | 5.790 | 4.570 | 4.730 | 150,376,927 | 742,110,134 |
| 2024/09/30 | 4.650 | 5.150 | 4.570 | 5.050 | 39,808,543 | 193,270,476 |
| 2024/09/23 | 4.100 | 4.570 | 4.080 | 4.530 | 49,940,786 | 215,744,195 |
| 2024/09/18 | 4.020 | 4.320 | 3.940 | 4.130 | 21,632,550 | 88,747,536 |
| 2024/09/09 | 4.010 | 4.080 | 3.950 | 4.020 | 11,705,250 | 46,996,578 |
| 2024/09/02 | 4.160 | 4.190 | 4.000 | 4.010 | 14,752,053 | 60,335,896 |
| 2024/08/26 | 4.210 | 4.280 | 4.000 | 4.160 | 25,571,125 | 106,439,807 |
| 2024/08/19 | 4.410 | 4.460 | 4.150 | 4.200 | 17,704,095 | 76,216,128 |
| 2024/08/12 | 4.480 | 4.520 | 4.370 | 4.440 | 29,021,967 | 129,220,308 |
| 2024/08/05 | 4.360 | 4.440 | 4.330 | 4.370 | 21,412,054 | 93,677,736 |
| 2024/07/29 | 4.400 | 4.470 | 4.310 | 4.380 | 24,661,317 | 108,263,181 |
| 2024/07/22 | 4.400 | 4.490 | 4.280 | 4.400 | 20,821,091 | 91,456,642 |
| 2024/07/15 | 4.490 | 4.490 | 4.310 | 4.390 | 16,989,650 | 75,094,253 |
| 2024/07/08 | 4.410 | 4.550 | 4.290 | 4.500 | 19,304,961 | 85,665,764 |