日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.030 | 5.150 | 5.000 | 5.020 | 260,208,185 | 1,314,051,334 |
| 2026/03/23 | 5.080 | 5.180 | 4.930 | 5.060 | 311,616,632 | 1,577,559,199 |
| 2026/03/16 | 5.190 | 5.230 | 5.110 | 5.110 | 254,323,192 | 1,312,307,670 |
| 2026/03/09 | 5.100 | 5.230 | 5.060 | 5.180 | 336,774,779 | 1,731,864,301 |
| 2026/03/02 | 5.060 | 5.250 | 5.010 | 5.130 | 567,288,287 | 2,900,261,367 |
| 2026/02/24 | 5.040 | 5.150 | 5.040 | 5.090 | 283,753,096 | 1,441,465,727 |
| 2026/02/09 | 5.050 | 5.110 | 5.000 | 5.010 | 215,129,559 | 1,084,790,801 |
| 2026/02/02 | 5.000 | 5.080 | 4.920 | 5.040 | 352,381,654 | 1,765,432,086 |
| 2026/01/26 | 5.090 | 5.090 | 4.880 | 4.990 | 739,220,179 | 3,705,341,147 |
| 2026/01/19 | 5.150 | 5.260 | 5.060 | 5.070 | 349,009,504 | 1,792,163,803 |
| 2026/01/12 | 5.470 | 5.500 | 5.130 | 5.150 | 325,917,680 | 1,731,437,675 |
| 2026/01/05 | 5.450 | 5.490 | 5.400 | 5.470 | 152,236,511 | 830,069,576 |
| 2025/12/29 | 5.530 | 5.530 | 5.390 | 5.420 | 133,238,214 | 728,479,935 |
| 2025/12/22 | 5.570 | 5.600 | 5.520 | 5.520 | 122,233,896 | 678,703,707 |
| 2025/12/15 | 5.510 | 5.590 | 5.470 | 5.570 | 171,324,148 | 948,279,159 |
| 2025/12/08 | 5.660 | 5.680 | 5.500 | 5.510 | 153,976,729 | 860,344,973 |
| 2025/12/01 | 5.470 | 5.730 | 5.460 | 5.650 | 238,194,141 | 1,328,527,821 |
| 2025/11/24 | 5.550 | 5.550 | 5.450 | 5.470 | 163,599,149 | 900,613,315 |
| 2025/11/17 | 5.690 | 5.700 | 5.510 | 5.520 | 157,893,787 | 884,994,676 |
| 2025/11/10 | 5.630 | 5.750 | 5.610 | 5.690 | 209,890,896 | 1,190,081,380 |
| 2025/11/03 | 5.590 | 5.650 | 5.550 | 5.620 | 165,713,310 | 928,408,819 |
| 2025/10/27 | 5.640 | 5.710 | 5.560 | 5.580 | 203,049,452 | 1,141,645,543 |
| 2025/10/20 | 5.590 | 5.690 | 5.510 | 5.620 | 182,180,924 | 1,020,668,626 |
| 2025/10/13 | 5.490 | 5.640 | 5.430 | 5.570 | 210,979,958 | 1,167,246,617 |
| 2025/10/09 | 5.470 | 5.570 | 5.440 | 5.550 | 89,793,908 | 494,539,948 |
| 2025/09/29 | 5.480 | 5.490 | 5.420 | 5.450 | 68,960,009 | 376,521,649 |
| 2025/09/22 | 5.570 | 5.610 | 5.470 | 5.480 | 184,957,355 | 1,023,276,566 |
| 2025/09/15 | 5.580 | 5.680 | 5.520 | 5.560 | 214,129,237 | 1,195,911,788 |
| 2025/09/08 | 5.540 | 5.630 | 5.530 | 5.580 | 191,029,289 | 1,064,033,139 |
| 2025/09/01 | 5.660 | 5.680 | 5.490 | 5.530 | 300,681,793 | 1,680,811,222 |
| 2025/08/25 | 5.810 | 5.910 | 5.620 | 5.640 | 337,656,543 | 1,939,836,839 |
| 2025/08/18 | 5.720 | 5.820 | 5.660 | 5.790 | 202,962,703 | 1,166,528,135 |
| 2025/08/11 | 5.760 | 5.800 | 5.670 | 5.720 | 161,867,492 | 928,714,735 |
| 2025/08/04 | 5.610 | 5.770 | 5.600 | 5.750 | 155,569,819 | 884,025,496 |
| 2025/07/28 | 5.720 | 5.790 | 5.610 | 5.630 | 220,194,634 | 1,252,356,980 |
| 2025/07/21 | 5.640 | 5.810 | 5.630 | 5.720 | 237,062,731 | 1,351,257,566 |
| 2025/07/14 | 5.800 | 5.870 | 5.570 | 5.630 | 204,540,157 | 1,169,458,347 |
| 2025/07/07 | 5.870 | 5.890 | 5.760 | 5.780 | 182,995,444 | 1,065,948,461 |
| 2025/06/30 | 5.750 | 5.900 | 5.690 | 5.870 | 159,619,509 | 926,192,200 |
| 2025/06/23 | 5.830 | 5.920 | 5.740 | 5.750 | 171,696,602 | 997,557,257 |
| 2025/06/16 | 5.830 | 5.870 | 5.740 | 5.840 | 135,670,045 | 789,599,661 |
| 2025/06/09 | 5.760 | 5.860 | 5.730 | 5.810 | 163,665,422 | 947,622,793 |
| 2025/06/03 | 5.840 | 5.860 | 5.720 | 5.780 | 108,706,052 | 630,495,101 |
| 2025/05/26 | 5.770 | 5.870 | 5.730 | 5.840 | 107,186,828 | 621,951,569 |
| 2025/05/19 | 5.770 | 5.900 | 5.740 | 5.750 | 150,508,031 | 871,441,499 |
| 2025/05/12 | 5.650 | 5.910 | 5.630 | 5.780 | 186,107,932 | 1,068,724,799 |
| 2025/05/06 | 5.450 | 5.640 | 5.420 | 5.630 | 157,464,819 | 871,567,773 |
| 2025/04/28 | 5.490 | 5.570 | 5.420 | 5.440 | 107,701,739 | 590,205,529 |
| 2025/04/21 | 5.520 | 5.560 | 5.460 | 5.500 | 139,452,886 | 768,385,401 |
| 2025/04/14 | 5.550 | 5.560 | 5.460 | 5.520 | 165,206,755 | 912,354,304 |
| 2025/04/07 | 5.580 | 5.760 | 5.300 | 5.540 | 334,816,194 | 1,856,555,795 |
| 2025/03/31 | 5.760 | 5.820 | 5.610 | 5.760 | 153,571,016 | 881,113,704 |
| 2025/03/24 | 5.640 | 5.820 | 5.610 | 5.770 | 182,532,741 | 1,042,261,951 |
| 2025/03/17 | 5.540 | 5.690 | 5.530 | 5.630 | 222,373,044 | 1,244,733,113 |
| 2025/03/10 | 5.560 | 5.600 | 5.410 | 5.520 | 237,926,156 | 1,313,947,196 |
| 2025/03/03 | 5.550 | 5.600 | 5.490 | 5.560 | 152,693,589 | 847,449,418 |
| 2025/02/24 | 5.660 | 5.730 | 5.510 | 5.560 | 168,055,224 | 943,630,082 |
| 2025/02/17 | 5.770 | 5.800 | 5.620 | 5.670 | 145,652,400 | 832,403,466 |
| 2025/02/10 | 5.750 | 5.820 | 5.700 | 5.770 | 143,058,017 | 824,014,177 |
| 2025/02/05 | 5.910 | 5.930 | 5.680 | 5.740 | 124,262,944 | 722,589,019 |
| 2025/01/27 | 5.780 | 5.960 | 5.780 | 5.920 | 45,450,697 | 266,341,084 |
| 2025/01/20 | 5.780 | 5.850 | 5.640 | 5.760 | 128,673,673 | 740,838,672 |
| 2025/01/13 | 5.690 | 5.810 | 5.570 | 5.730 | 138,057,733 | 786,929,078 |
| 2025/01/06 | 5.980 | 6.000 | 5.700 | 5.720 | 120,269,618 | 703,577,265 |
| 2024/12/30 | 6.050 | 6.170 | 5.920 | 5.980 | 161,588,202 | 974,376,858 |
| 2024/12/23 | 5.900 | 6.120 | 5.870 | 6.050 | 162,065,708 | 969,963,262 |
| 2024/12/16 | 6.030 | 6.210 | 5.870 | 5.870 | 168,873,710 | 1,012,397,891 |
| 2024/12/09 | 5.890 | 6.150 | 5.850 | 6.050 | 220,026,187 | 1,316,856,729 |
| 2024/12/02 | 5.810 | 5.940 | 5.780 | 5.890 | 163,470,152 | 957,117,739 |
| 2024/11/25 | 5.800 | 5.910 | 5.650 | 5.800 | 213,361,123 | 1,235,360,902 |
| 2024/11/18 | 6.030 | 6.180 | 5.820 | 5.820 | 202,570,933 | 1,207,829,188 |
| 2024/11/11 | 6.050 | 6.080 | 5.910 | 6.020 | 219,583,122 | 1,320,792,478 |
| 2024/11/04 | 5.980 | 6.200 | 5.920 | 6.050 | 208,414,327 | 1,258,301,499 |
| 2024/10/28 | 6.230 | 6.260 | 5.890 | 6.000 | 197,841,433 | 1,205,843,534 |
| 2024/10/21 | 6.250 | 6.350 | 6.100 | 6.220 | 146,997,848 | 915,796,593 |
| 2024/10/14 | 6.300 | 6.440 | 5.990 | 6.210 | 178,594,268 | 1,113,535,260 |
| 2024/10/07 | 6.140 | 7.150 | 6.120 | 6.270 | 389,868,436 | 2,502,955,359 |
| 2024/09/30 | 6.140 | 6.530 | 6.120 | 6.500 | 109,169,629 | 690,224,979 |
| 2024/09/23 | 5.620 | 6.090 | 5.580 | 6.050 | 175,677,152 | 1,025,076,181 |
| 2024/09/18 | 5.650 | 5.790 | 5.560 | 5.600 | 88,940,679 | 502,514,836 |
| 2024/09/09 | 6.170 | 6.170 | 5.620 | 5.680 | 154,601,038 | 913,692,134 |
| 2024/09/02 | 5.970 | 6.290 | 5.940 | 6.140 | 168,562,839 | 1,025,704,875 |
| 2024/08/26 | 6.340 | 6.350 | 5.920 | 5.920 | 143,978,269 | 882,946,734 |
| 2024/08/19 | 6.270 | 6.400 | 6.220 | 6.350 | 103,618,164 | 653,830,614 |
| 2024/08/12 | 6.020 | 6.310 | 5.970 | 6.270 | 108,001,321 | 663,398,114 |
| 2024/08/05 | 6.150 | 6.190 | 5.940 | 6.020 | 110,863,961 | 673,498,563 |
| 2024/07/29 | 6.100 | 6.250 | 5.980 | 6.170 | 169,868,627 | 1,040,445,340 |
| 2024/07/22 | 6.090 | 6.290 | 5.990 | 6.140 | 190,700,533 | 1,168,517,515 |
| 2024/07/15 | 5.990 | 6.130 | 5.950 | 6.100 | 124,771,440 | 753,931,426 |
| 2024/07/08 | 5.930 | 6.180 | 5.890 | 6.000 | 183,230,807 | 1,099,384,842 |