日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.050 | 5.050 | 4.530 | 4.550 | 870,228,814 | 4,172,747,163 |
| 2026/03/23 | 5.190 | 5.520 | 5.060 | 5.100 | 1,276,997,774 | 6,662,735,885 |
| 2026/03/16 | 5.310 | 5.380 | 5.170 | 5.230 | 680,440,564 | 3,587,622,873 |
| 2026/03/09 | 5.200 | 5.440 | 5.080 | 5.320 | 810,186,510 | 4,261,581,042 |
| 2026/03/02 | 5.060 | 5.250 | 5.050 | 5.230 | 886,102,898 | 4,561,214,667 |
| 2026/02/24 | 4.860 | 5.120 | 4.850 | 5.100 | 712,461,673 | 3,549,840,285 |
| 2026/02/09 | 4.890 | 4.940 | 4.850 | 4.850 | 239,064,541 | 1,167,232,621 |
| 2026/02/02 | 4.900 | 4.930 | 4.810 | 4.870 | 319,895,921 | 1,560,292,354 |
| 2026/01/26 | 5.000 | 5.030 | 4.830 | 4.900 | 519,667,825 | 2,567,159,055 |
| 2026/01/19 | 4.970 | 5.060 | 4.960 | 5.000 | 381,110,745 | 1,904,600,948 |
| 2026/01/12 | 5.040 | 5.060 | 4.960 | 4.970 | 389,809,022 | 1,951,968,677 |
| 2026/01/05 | 4.970 | 5.040 | 4.950 | 5.030 | 353,991,488 | 1,769,072,461 |
| 2025/12/29 | 5.230 | 5.240 | 4.940 | 4.960 | 460,468,710 | 2,344,936,905 |
| 2025/12/22 | 5.220 | 5.310 | 5.170 | 5.250 | 537,893,671 | 2,817,218,101 |
| 2025/12/15 | 5.240 | 5.320 | 5.170 | 5.200 | 329,617,650 | 1,724,724,353 |
| 2025/12/08 | 5.280 | 5.290 | 5.170 | 5.240 | 330,114,266 | 1,731,449,325 |
| 2025/12/01 | 5.150 | 5.330 | 5.130 | 5.280 | 355,497,053 | 1,856,583,359 |
| 2025/11/24 | 5.120 | 5.220 | 5.020 | 5.150 | 366,447,357 | 1,878,958,823 |
| 2025/11/17 | 5.280 | 5.290 | 5.090 | 5.100 | 378,009,684 | 1,961,870,259 |
| 2025/11/10 | 5.600 | 5.600 | 5.270 | 5.270 | 384,796,745 | 2,091,370,309 |
| 2025/11/03 | 5.420 | 5.650 | 5.400 | 5.560 | 416,983,628 | 2,296,537,331 |
| 2025/10/27 | 5.260 | 5.590 | 5.250 | 5.410 | 736,380,483 | 3,959,886,047 |
| 2025/10/20 | 5.260 | 5.330 | 5.160 | 5.260 | 390,414,139 | 2,050,650,265 |
| 2025/10/13 | 5.160 | 5.320 | 5.120 | 5.250 | 367,553,675 | 1,915,873,530 |
| 2025/10/09 | 5.090 | 5.270 | 5.080 | 5.260 | 178,060,685 | 921,464,044 |
| 2025/09/29 | 5.080 | 5.150 | 5.050 | 5.090 | 116,498,035 | 593,266,243 |
| 2025/09/22 | 5.180 | 5.180 | 5.000 | 5.070 | 298,076,269 | 1,522,424,543 |
| 2025/09/15 | 5.430 | 5.450 | 5.160 | 5.170 | 448,936,614 | 2,380,486,395 |
| 2025/09/08 | 5.400 | 5.500 | 5.360 | 5.430 | 406,494,476 | 2,204,216,296 |
| 2025/09/01 | 5.320 | 5.450 | 5.270 | 5.380 | 512,782,224 | 2,745,948,809 |
| 2025/08/25 | 5.410 | 5.530 | 5.270 | 5.300 | 676,068,395 | 3,635,557,794 |
| 2025/08/18 | 5.300 | 5.450 | 5.290 | 5.410 | 359,558,130 | 1,928,130,472 |
| 2025/08/11 | 5.460 | 5.490 | 5.260 | 5.290 | 434,994,668 | 2,338,096,340 |
| 2025/08/04 | 5.280 | 5.530 | 5.260 | 5.470 | 499,212,261 | 2,688,258,025 |
| 2025/07/28 | 5.320 | 5.520 | 5.280 | 5.310 | 548,919,487 | 2,940,836,151 |
| 2025/07/21 | 5.390 | 5.530 | 5.310 | 5.320 | 597,705,272 | 3,220,137,152 |
| 2025/07/14 | 5.450 | 5.520 | 5.350 | 5.380 | 363,822,876 | 1,973,739,102 |
| 2025/07/07 | 5.670 | 5.760 | 5.550 | 5.550 | 451,415,377 | 2,542,597,110 |
| 2025/06/30 | 5.430 | 5.670 | 5.420 | 5.620 | 295,487,968 | 1,635,525,902 |
| 2025/06/23 | 5.630 | 5.680 | 5.400 | 5.440 | 404,621,347 | 2,240,590,709 |
| 2025/06/16 | 5.830 | 6.000 | 5.650 | 5.660 | 378,867,748 | 2,191,749,922 |
| 2025/06/09 | 5.840 | 5.950 | 5.780 | 5.830 | 379,844,344 | 2,222,089,412 |
| 2025/06/03 | 5.810 | 5.880 | 5.750 | 5.830 | 197,978,955 | 1,151,742,570 |
| 2025/05/26 | 5.900 | 5.980 | 5.790 | 5.850 | 319,371,573 | 1,877,904,849 |
| 2025/05/19 | 5.950 | 6.100 | 5.860 | 5.890 | 383,415,646 | 2,281,323,093 |
| 2025/05/12 | 5.890 | 6.020 | 5.780 | 5.900 | 393,759,249 | 2,322,195,170 |
| 2025/05/06 | 5.730 | 5.920 | 5.710 | 5.870 | 312,482,518 | 1,814,742,223 |
| 2025/04/28 | 5.910 | 6.120 | 5.670 | 5.710 | 360,733,390 | 2,111,192,164 |
| 2025/04/21 | 5.670 | 5.950 | 5.640 | 5.880 | 476,252,606 | 2,755,121,325 |
| 2025/04/14 | 5.540 | 5.690 | 5.510 | 5.670 | 405,613,012 | 2,272,446,899 |
| 2025/04/07 | 5.310 | 5.720 | 5.090 | 5.510 | 628,616,417 | 3,399,243,274 |
| 2025/03/31 | 5.560 | 5.840 | 5.500 | 5.610 | 667,219,803 | 3,754,779,441 |
| 2025/03/24 | 5.510 | 5.850 | 5.430 | 5.500 | 599,515,795 | 3,340,801,767 |
| 2025/03/17 | 5.410 | 5.720 | 5.280 | 5.500 | 464,423,169 | 2,543,877,908 |
| 2025/03/10 | 5.300 | 5.520 | 5.210 | 5.420 | 370,853,005 | 1,988,699,239 |
| 2025/03/03 | 5.610 | 5.640 | 5.230 | 5.310 | 324,048,290 | 1,765,253,059 |
| 2025/02/24 | 5.420 | 5.690 | 5.320 | 5.590 | 388,055,285 | 2,136,244,343 |
| 2025/02/17 | 5.000 | 5.540 | 4.970 | 5.450 | 531,674,788 | 2,785,975,889 |
| 2025/02/10 | 5.130 | 5.160 | 4.930 | 4.990 | 308,467,433 | 1,558,531,705 |
| 2025/02/05 | 5.170 | 5.180 | 5.050 | 5.140 | 153,634,971 | 788,915,576 |
| 2025/01/27 | 5.070 | 5.190 | 5.070 | 5.170 | 49,146,089 | 251,873,706 |
| 2025/01/20 | 5.090 | 5.150 | 4.930 | 5.080 | 280,516,310 | 1,420,113,819 |
| 2025/01/13 | 4.880 | 5.110 | 4.860 | 5.060 | 224,653,765 | 1,118,214,115 |
| 2025/01/06 | 5.330 | 5.340 | 4.910 | 4.910 | 223,254,485 | 1,143,621,099 |
| 2024/12/30 | 5.820 | 5.870 | 5.310 | 5.350 | 302,969,819 | 1,692,843,863 |
| 2024/12/23 | 5.580 | 5.930 | 5.560 | 5.810 | 398,374,785 | 2,278,703,770 |
| 2024/12/16 | 5.540 | 5.800 | 5.540 | 5.590 | 320,185,050 | 1,798,639,518 |
| 2024/12/09 | 5.600 | 5.780 | 5.520 | 5.540 | 312,110,813 | 1,750,941,660 |
| 2024/12/02 | 5.270 | 5.580 | 5.190 | 5.570 | 350,719,065 | 1,894,759,748 |
| 2024/11/25 | 5.470 | 5.490 | 5.230 | 5.270 | 212,652,066 | 1,140,878,334 |
| 2024/11/18 | 5.610 | 5.700 | 5.460 | 5.460 | 238,633,052 | 1,326,203,186 |
| 2024/11/11 | 5.720 | 5.820 | 5.550 | 5.580 | 374,305,571 | 2,121,376,823 |
| 2024/11/04 | 5.780 | 5.850 | 5.640 | 5.760 | 416,422,397 | 2,397,551,950 |
| 2024/10/28 | 5.540 | 5.900 | 5.400 | 5.700 | 474,711,214 | 2,674,997,690 |
| 2024/10/21 | 5.490 | 5.770 | 5.400 | 5.530 | 392,006,394 | 2,174,655,470 |
| 2024/10/14 | 5.780 | 5.910 | 5.370 | 5.500 | 466,564,961 | 2,631,426,380 |
| 2024/10/07 | 5.740 | 6.570 | 5.610 | 5.770 | 841,399,162 | 4,983,186,536 |
| 2024/09/30 | 5.740 | 6.060 | 5.610 | 5.990 | 249,778,564 | 1,461,204,599 |
| 2024/09/23 | 5.080 | 5.620 | 5.080 | 5.600 | 457,228,002 | 2,443,883,670 |
| 2024/09/18 | 5.080 | 5.150 | 4.920 | 5.100 | 135,934,577 | 688,168,796 |
| 2024/09/09 | 5.350 | 5.370 | 4.890 | 5.070 | 335,418,815 | 1,734,115,273 |
| 2024/09/02 | 5.530 | 5.670 | 5.320 | 5.390 | 223,961,639 | 1,226,749,877 |
| 2024/08/26 | 5.420 | 5.650 | 5.280 | 5.550 | 337,115,148 | 1,845,705,435 |
| 2024/08/19 | 5.670 | 5.710 | 5.330 | 5.410 | 250,246,348 | 1,383,862,304 |
| 2024/08/12 | 5.530 | 5.770 | 5.410 | 5.670 | 279,060,564 | 1,561,343,855 |
| 2024/08/05 | 5.400 | 5.730 | 5.220 | 5.500 | 549,011,168 | 2,998,973,505 |
| 2024/07/29 | 6.200 | 6.200 | 5.430 | 5.540 | 261,017,906 | 1,524,997,115 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | 6.000 | 6.190 | 5.840 | 6.080 | 304,095,591 | 1,832,936,174 |
| 2024/07/08 | 6.820 | 6.930 | 6.040 | 6.060 | 539,403,455 | 3,485,894,827 |