日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.650 | 5.650 | 5.390 | 5.410 | 418,358,819 | 2,311,432,474 |
| 2026/03/23 | 5.380 | 5.730 | 5.220 | 5.710 | 639,998,922 | 3,526,394,060 |
| 2026/03/16 | 5.570 | 5.610 | 5.390 | 5.430 | 336,228,743 | 1,849,258,086 |
| 2026/03/09 | 5.470 | 5.680 | 5.340 | 5.570 | 495,809,704 | 2,734,390,517 |
| 2026/03/02 | 5.300 | 5.520 | 5.260 | 5.480 | 664,398,496 | 3,581,107,893 |
| 2026/02/24 | 4.970 | 5.330 | 4.970 | 5.330 | 438,429,112 | 2,257,909,926 |
| 2026/02/09 | 4.970 | 5.030 | 4.950 | 4.960 | 234,581,266 | 1,167,628,251 |
| 2026/02/02 | 4.970 | 5.030 | 4.890 | 4.960 | 409,774,397 | 2,033,505,445 |
| 2026/01/26 | 4.960 | 5.030 | 4.940 | 4.950 | 451,365,597 | 2,243,287,017 |
| 2026/01/19 | 4.910 | 5.040 | 4.890 | 4.950 | 425,034,461 | 2,102,857,995 |
| 2026/01/12 | 5.030 | 5.090 | 4.900 | 4.910 | 474,265,073 | 2,363,025,726 |
| 2026/01/05 | 4.940 | 5.060 | 4.920 | 5.020 | 249,931,965 | 1,245,910,845 |
| 2025/12/29 | 5.140 | 5.150 | 4.920 | 4.950 | 247,804,382 | 1,248,934,085 |
| 2025/12/22 | 5.160 | 5.190 | 5.100 | 5.150 | 205,557,960 | 1,058,623,494 |
| 2025/12/15 | 5.160 | 5.180 | 5.090 | 5.160 | 181,739,259 | 935,502,835 |
| 2025/12/08 | 5.150 | 5.180 | 5.100 | 5.160 | 192,550,740 | 991,154,934 |
| 2025/12/01 | 5.040 | 5.190 | 5.020 | 5.160 | 215,315,662 | 1,098,648,165 |
| 2025/11/24 | 5.060 | 5.080 | 5.010 | 5.030 | 218,262,470 | 1,101,134,161 |
| 2025/11/17 | 5.210 | 5.220 | 5.030 | 5.040 | 286,879,839 | 1,470,259,174 |
| 2025/11/10 | 5.350 | 5.380 | 5.200 | 5.210 | 252,182,273 | 1,332,783,312 |
| 2025/11/03 | 5.180 | 5.430 | 5.170 | 5.330 | 370,384,303 | 1,954,703,159 |
| 2025/10/27 | 5.200 | 5.370 | 5.160 | 5.160 | 500,291,403 | 2,612,771,852 |
| 2025/10/20 | 5.190 | 5.230 | 5.080 | 5.180 | 290,964,333 | 1,504,285,601 |
| 2025/10/13 | 5.150 | 5.280 | 5.100 | 5.180 | 445,248,534 | 2,305,274,284 |
| 2025/10/09 | 5.000 | 5.210 | 4.990 | 5.210 | 313,197,622 | 1,598,090,866 |
| 2025/09/29 | 4.960 | 5.020 | 4.930 | 4.950 | 116,772,195 | 579,773,948 |
| 2025/09/22 | 4.990 | 5.000 | 4.910 | 4.960 | 233,167,075 | 1,157,674,527 |
| 2025/09/15 | 5.130 | 5.140 | 4.970 | 4.990 | 309,456,488 | 1,565,076,188 |
| 2025/09/08 | 5.110 | 5.190 | 5.110 | 5.130 | 367,782,267 | 1,888,561,941 |
| 2025/09/01 | 5.090 | 5.180 | 5.060 | 5.100 | 367,042,118 | 1,874,667,617 |
| 2025/08/25 | 5.210 | 5.330 | 5.070 | 5.080 | 499,820,105 | 2,585,319,493 |
| 2025/08/18 | 5.180 | 5.220 | 5.150 | 5.200 | 196,798,481 | 1,020,892,120 |
| 2025/08/11 | 5.250 | 5.260 | 5.140 | 5.180 | 169,022,201 | 880,183,111 |
| 2025/08/04 | 5.190 | 5.270 | 5.180 | 5.260 | 158,697,203 | 829,192,885 |
| 2025/07/28 | 5.250 | 5.270 | 5.170 | 5.200 | 249,758,422 | 1,304,363,358 |
| 2025/07/21 | 5.140 | 5.750 | 5.140 | 5.250 | 617,663,706 | 3,285,970,915 |
| 2025/07/14 | 5.140 | 5.200 | 5.070 | 5.140 | 279,569,296 | 1,436,287,258 |
| 2025/07/07 | 5.630 | 5.670 | 5.120 | 5.130 | 449,108,917 | 2,419,574,290 |
| 2025/06/30 | 5.310 | 5.590 | 5.290 | 5.580 | 281,366,053 | 1,531,334,743 |
| 2025/06/23 | 5.290 | 5.350 | 5.250 | 5.300 | 179,251,436 | 949,584,482 |
| 2025/06/16 | 5.370 | 5.430 | 5.290 | 5.290 | 205,486,350 | 1,098,324,540 |
| 2025/06/09 | 5.340 | 5.410 | 5.320 | 5.380 | 202,200,324 | 1,084,299,237 |
| 2025/06/03 | 5.340 | 5.350 | 5.280 | 5.340 | 138,972,644 | 740,376,760 |
| 2025/05/26 | 5.340 | 5.410 | 5.320 | 5.350 | 181,145,066 | 970,031,828 |
| 2025/05/19 | 5.330 | 5.510 | 5.320 | 5.340 | 227,422,289 | 1,222,394,803 |
| 2025/05/12 | 5.310 | 5.420 | 5.280 | 5.330 | 230,503,560 | 1,229,736,492 |
| 2025/05/06 | 5.260 | 5.370 | 5.240 | 5.310 | 207,641,673 | 1,099,462,658 |
| 2025/04/28 | 5.880 | 5.890 | 5.240 | 5.250 | 387,719,431 | 2,157,658,633 |
| 2025/04/21 | 5.600 | 5.830 | 5.590 | 5.810 | 298,383,375 | 1,703,023,112 |
| 2025/04/14 | 5.560 | 5.740 | 5.510 | 5.600 | 270,730,927 | 1,516,770,018 |
| 2025/04/07 | 5.600 | 5.690 | 5.360 | 5.540 | 468,202,105 | 2,597,351,177 |
| 2025/03/31 | 5.630 | 5.880 | 5.620 | 5.790 | 315,971,945 | 1,810,519,244 |
| 2025/03/24 | 5.630 | 5.900 | 5.570 | 5.610 | 398,707,465 | 2,263,661,632 |
| 2025/03/17 | 5.550 | 5.710 | 5.510 | 5.640 | 249,888,516 | 1,400,000,410 |
| 2025/03/10 | 5.360 | 5.610 | 5.310 | 5.560 | 287,849,151 | 1,571,656,364 |
| 2025/03/03 | 5.560 | 5.630 | 5.360 | 5.370 | 374,351,423 | 2,051,445,798 |
| 2025/02/24 | 5.510 | 5.600 | 5.420 | 5.490 | 217,234,086 | 1,195,873,643 |
| 2025/02/17 | 5.320 | 5.690 | 5.270 | 5.520 | 339,372,199 | 1,849,578,484 |
| 2025/02/10 | 5.320 | 5.350 | 5.240 | 5.310 | 186,385,737 | 988,776,334 |
| 2025/02/05 | 5.360 | 5.380 | 5.260 | 5.330 | 92,908,016 | 495,431,995 |
| 2025/01/27 | 5.250 | 5.390 | 5.240 | 5.360 | 46,124,708 | 244,922,199 |
| 2025/01/20 | 5.300 | 5.350 | 5.190 | 5.250 | 146,750,649 | 773,742,796 |
| 2025/01/13 | 5.150 | 5.370 | 5.080 | 5.270 | 158,997,125 | 829,567,499 |
| 2025/01/06 | 5.460 | 5.460 | 5.170 | 5.190 | 172,771,458 | 919,144,156 |
| 2024/12/30 | 5.680 | 5.770 | 5.420 | 5.450 | 193,117,833 | 1,077,597,508 |
| 2024/12/23 | 5.740 | 5.960 | 5.590 | 5.700 | 291,986,738 | 1,678,193,776 |
| 2024/12/16 | 5.740 | 6.010 | 5.700 | 5.720 | 326,103,283 | 1,888,953,266 |
| 2024/12/09 | 5.650 | 5.850 | 5.620 | 5.740 | 294,540,779 | 1,683,300,551 |
| 2024/12/02 | 5.390 | 5.700 | 5.350 | 5.650 | 280,241,242 | 1,547,632,258 |
| 2024/11/25 | 5.530 | 5.560 | 5.370 | 5.390 | 222,602,641 | 1,215,966,926 |
| 2024/11/18 | 5.760 | 5.870 | 5.520 | 5.520 | 272,170,115 | 1,542,524,126 |
| 2024/11/11 | 5.900 | 6.010 | 5.720 | 5.750 | 284,263,193 | 1,661,518,363 |
| 2024/11/04 | 5.800 | 6.070 | 5.710 | 5.880 | 327,344,096 | 1,919,873,123 |
| 2024/10/28 | 6.030 | 6.060 | 5.650 | 5.780 | 312,713,633 | 1,838,756,162 |
| 2024/10/21 | 6.200 | 6.310 | 5.970 | 6.020 | 200,306,627 | 1,226,878,090 |
| 2024/10/14 | 6.400 | 6.470 | 6.020 | 6.180 | 247,134,484 | 1,548,915,378 |
| 2024/10/07 | 6.370 | 7.380 | 6.200 | 6.390 | 517,870,440 | 3,410,176,847 |
| 2024/09/30 | 6.370 | 6.850 | 6.320 | 6.730 | 144,669,711 | 950,118,326 |
| 2024/09/23 | 5.680 | 6.410 | 5.670 | 6.340 | 331,695,950 | 1,998,468,098 |
| 2024/09/18 | 5.700 | 5.740 | 5.550 | 5.680 | 71,279,792 | 403,978,221 |
| 2024/09/09 | 6.010 | 6.050 | 5.580 | 5.710 | 186,272,232 | 1,087,364,154 |
| 2024/09/02 | 6.180 | 6.360 | 5.980 | 6.020 | 180,113,683 | 1,104,997,445 |
| 2024/08/26 | 6.560 | 6.620 | 6.100 | 6.190 | 163,344,504 | 1,040,096,129 |
| 2024/08/19 | 6.630 | 6.770 | 6.460 | 6.580 | 140,479,042 | 928,566,467 |
| 2024/08/12 | 6.480 | 6.780 | 6.410 | 6.580 | 148,605,655 | 975,224,610 |
| 2024/08/05 | 6.550 | 6.600 | 6.330 | 6.450 | 156,662,314 | 1,015,563,450 |
| 2024/07/29 | 6.630 | 6.890 | 6.390 | 6.520 | 208,428,511 | 1,377,191,386 |
| 2024/07/22 | 7.010 | 7.010 | 6.500 | 6.660 | 298,995,192 | 2,031,672,329 |
| 2024/07/15 | 7.250 | 7.380 | 6.880 | 7.050 | 258,384,545 | 1,844,865,651 |
| 2024/07/08 | 7.630 | 7.850 | 7.100 | 7.280 | 296,611,173 | 2,214,202,406 |