日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.340 | 5.760 | 5.180 | 5.280 | 25,543,602 | 137,680,014 |
| 2026/03/23 | 5.260 | 5.510 | 4.910 | 5.460 | 28,851,812 | 152,481,826 |
| 2026/03/16 | 5.970 | 5.970 | 5.430 | 5.430 | 21,798,032 | 124,248,782 |
| 2026/03/09 | 5.490 | 6.080 | 5.380 | 5.970 | 35,448,904 | 203,122,219 |
| 2026/03/02 | 5.790 | 5.790 | 5.260 | 5.520 | 27,194,564 | 152,017,612 |
| 2026/02/24 | 5.810 | 6.090 | 5.760 | 5.800 | 22,261,702 | 130,564,882 |
| 2026/02/09 | 6.040 | 6.300 | 5.840 | 5.880 | 42,341,501 | 254,684,128 |
| 2026/02/02 | 6.040 | 6.400 | 5.750 | 6.080 | 79,066,554 | 479,736,316 |
| 2026/01/26 | 5.740 | 5.850 | 5.450 | 5.750 | 59,902,013 | 341,291,719 |
| 2026/01/19 | 5.210 | 5.630 | 5.000 | 5.630 | 51,572,334 | 276,814,502 |
| 2026/01/12 | 5.730 | 5.740 | 5.190 | 5.260 | 60,019,566 | 328,907,221 |
| 2026/01/05 | 5.570 | 5.900 | 5.410 | 5.740 | 53,184,575 | 300,758,771 |
| 2025/12/29 | 5.590 | 5.860 | 5.560 | 5.610 | 46,257,997 | 261,588,973 |
| 2025/12/22 | 4.810 | 5.580 | 4.800 | 5.580 | 77,764,855 | 403,794,009 |
| 2025/12/15 | 5.120 | 5.350 | 4.620 | 4.880 | 88,357,921 | 441,126,920 |
| 2025/12/08 | 6.610 | 6.610 | 5.390 | 5.390 | 17,420,800 | 104,524,800 |
| 2025/12/01 | 7.050 | 8.010 | 6.960 | 6.960 | 76,563,696 | 554,703,977 |
| 2025/11/24 | 6.230 | 7.140 | 6.170 | 7.000 | 50,472,002 | 334,881,733 |
| 2025/11/17 | 6.960 | 7.250 | 6.460 | 6.460 | 53,725,702 | 364,394,573 |
| 2025/11/10 | 6.690 | 7.400 | 6.660 | 6.900 | 65,867,538 | 455,309,356 |
| 2025/11/03 | 6.260 | 6.840 | 6.200 | 6.640 | 60,404,307 | 391,721,930 |
| 2025/10/27 | 6.140 | 6.600 | 6.100 | 6.260 | 46,500,245 | 291,789,037 |
| 2025/10/20 | 6.220 | 6.640 | 5.870 | 6.130 | 67,135,921 | 417,249,749 |
| 2025/10/13 | 5.380 | 6.240 | 5.240 | 6.020 | 53,886,280 | 308,229,521 |
| 2025/10/09 | 5.590 | 5.800 | 5.370 | 5.470 | 18,095,205 | 100,564,101 |
| 2025/09/29 | 5.750 | 5.870 | 5.560 | 5.640 | 22,322,200 | 127,348,151 |
| 2025/09/22 | 5.490 | 6.020 | 5.480 | 5.750 | 67,239,350 | 382,255,704 |
| 2025/09/15 | 4.890 | 5.800 | 4.870 | 5.510 | 96,443,716 | 508,017,274 |
| 2025/09/08 | 4.750 | 4.980 | 4.660 | 4.950 | 45,595,215 | 220,452,864 |
| 2025/09/01 | 4.670 | 5.070 | 4.550 | 4.710 | 80,184,017 | 380,874,080 |
| 2025/08/25 | 4.700 | 4.780 | 4.470 | 4.640 | 64,464,200 | 299,597,369 |
| 2025/08/18 | 4.700 | 4.830 | 4.450 | 4.700 | 45,101,112 | 210,622,193 |
| 2025/08/11 | 4.190 | 4.800 | 4.160 | 4.660 | 62,983,402 | 280,433,597 |
| 2025/08/04 | 4.090 | 4.320 | 4.060 | 4.210 | 32,760,200 | 136,610,034 |
| 2025/07/28 | 4.330 | 4.360 | 4.070 | 4.100 | 32,412,759 | 136,619,779 |
| 2025/07/21 | 4.410 | 4.420 | 4.270 | 4.330 | 33,773,311 | 147,167,202 |
| 2025/07/14 | 4.620 | 4.730 | 4.310 | 4.380 | 54,674,272 | 246,580,966 |
| 2025/07/07 | 4.500 | 4.860 | 4.430 | 4.620 | 67,973,873 | 312,849,750 |
| 2025/06/30 | 4.220 | 4.730 | 4.090 | 4.500 | 106,573,981 | 467,326,906 |
| 2025/06/23 | 4.750 | 4.890 | 4.300 | 4.300 | 117,452,650 | 535,584,084 |
| 2025/06/16 | 4.990 | 5.420 | 4.680 | 4.880 | 105,053,161 | 524,477,906 |
| 2025/06/09 | 4.300 | 5.230 | 4.280 | 4.910 | 101,813,713 | 476,488,176 |
| 2025/06/03 | 4.450 | 4.490 | 4.210 | 4.260 | 45,465,015 | 197,886,477 |
| 2025/05/26 | 3.890 | 4.580 | 3.840 | 4.440 | 100,629,274 | 421,385,084 |
| 2025/05/19 | 3.950 | 4.200 | 3.800 | 3.870 | 124,514,227 | 492,453,767 |
| 2025/05/12 | 3.400 | 4.030 | 3.350 | 3.810 | 167,337,888 | 610,364,946 |
| 2025/05/06 | 2.950 | 3.380 | 2.950 | 3.310 | 212,704,036 | 669,485,953 |
| 2025/04/28 | 3.440 | 3.440 | 3.110 | 3.110 | 1,949,800 | 6,385,595 |
| 2025/04/21 | 4.170 | 4.320 | 3.600 | 3.620 | 155,451,224 | 610,534,682 |
| 2025/04/14 | 4.940 | 5.300 | 4.610 | 4.630 | 103,959,461 | 506,282,575 |
| 2025/04/07 | 4.810 | 5.130 | 4.010 | 4.990 | 112,641,457 | 533,357,298 |
| 2025/03/31 | 4.930 | 5.210 | 4.800 | 5.120 | 86,370,610 | 433,148,609 |
| 2025/03/24 | 5.950 | 6.220 | 5.000 | 5.010 | 194,205,651 | 1,076,870,334 |
| 2025/03/17 | 6.050 | 6.510 | 5.630 | 6.150 | 320,534,000 | 1,950,449,390 |
| 2025/03/10 | 5.650 | 6.210 | 5.320 | 6.050 | 370,372,031 | 2,150,935,570 |
| 2025/03/03 | 4.860 | 5.650 | 4.690 | 5.650 | 176,715,890 | 921,131,576 |
| 2025/02/24 | 5.150 | 5.250 | 4.830 | 4.860 | 91,024,917 | 457,172,645 |
| 2025/02/17 | 5.340 | 5.540 | 5.000 | 5.130 | 107,743,311 | 565,921,741 |
| 2025/02/10 | 5.220 | 5.630 | 5.160 | 5.340 | 161,968,821 | 864,508,582 |
| 2025/02/05 | 4.880 | 5.250 | 4.710 | 5.110 | 112,460,071 | 560,894,604 |
| 2025/01/27 | 4.650 | 4.910 | 4.620 | 4.780 | 38,678,500 | 183,336,090 |
| 2025/01/20 | 5.490 | 5.490 | 4.370 | 4.570 | 174,038,416 | 866,711,311 |
| 2025/01/13 | 5.400 | 6.350 | 5.290 | 6.100 | 124,843,511 | 722,219,711 |
| 2025/01/06 | 5.720 | 5.980 | 5.390 | 5.530 | 87,732,901 | 496,129,555 |
| 2024/12/30 | 6.890 | 6.970 | 5.700 | 5.710 | 105,408,476 | 665,918,047 |
| 2024/12/23 | 8.000 | 8.000 | 6.720 | 6.980 | 241,874,172 | 1,795,915,727 |
| 2024/12/16 | 8.330 | 8.800 | 6.970 | 8.030 | 232,439,987 | 1,867,074,195 |
| 2024/12/09 | 7.980 | 9.170 | 7.750 | 8.330 | 403,480,496 | 3,351,914,220 |
| 2024/12/02 | 7.140 | 7.900 | 6.900 | 7.900 | 282,564,264 | 2,107,929,409 |
| 2024/11/25 | 8.220 | 8.960 | 6.890 | 7.100 | 346,159,122 | 2,697,444,958 |
| 2024/11/18 | 7.670 | 7.690 | 6.550 | 7.690 | 406,595,867 | 3,008,809,415 |
| 2024/11/11 | 6.270 | 6.970 | 6.210 | 6.970 | 188,246,718 | 1,243,369,572 |
| 2024/11/04 | 5.740 | 6.440 | 5.620 | 6.260 | 137,246,547 | 825,537,980 |
| 2024/10/28 | 5.730 | 6.510 | 5.520 | 5.750 | 109,923,996 | 646,078,286 |
| 2024/10/21 | 5.680 | 5.950 | 5.510 | 5.730 | 76,501,591 | 437,397,846 |
| 2024/10/14 | 5.460 | 5.780 | 5.330 | 5.680 | 64,962,009 | 361,351,175 |
| 2024/10/08 | 6.560 | 6.560 | 5.300 | 5.400 | 110,000,612 | 655,053,644 |
| 2024/09/30 | 5.700 | 6.000 | 5.490 | 5.970 | 39,548,772 | 228,987,389 |
| 2024/09/23 | 4.690 | 5.550 | 4.640 | 5.490 | 126,339,926 | 643,386,073 |
| 2024/09/18 | 4.650 | 4.730 | 4.440 | 4.690 | 28,346,764 | 131,174,650 |
| 2024/09/09 | 4.820 | 5.000 | 4.700 | 4.710 | 60,997,903 | 293,247,418 |
| 2024/09/02 | 5.250 | 5.250 | 4.780 | 4.870 | 108,636,402 | 547,255,875 |
| 2024/08/26 | 4.490 | 5.040 | 4.380 | 5.040 | 28,119,649 | 133,216,837 |
| 2024/08/19 | 4.750 | 4.820 | 4.380 | 4.480 | 23,990,421 | 110,535,864 |
| 2024/08/12 | 4.640 | 4.790 | 4.490 | 4.730 | 23,546,301 | 109,784,628 |
| 2024/08/05 | 4.770 | 4.840 | 4.600 | 4.640 | 23,631,056 | 111,361,351 |
| 2024/07/29 | 4.490 | 4.860 | 4.380 | 4.770 | 29,710,000 | 137,408,750 |
| 2024/07/22 | 4.540 | 4.650 | 4.230 | 4.440 | 29,714,202 | 132,673,911 |
| 2024/07/15 | 4.740 | 4.740 | 4.290 | 4.560 | 31,506,500 | 144,378,536 |
| 2024/07/08 | 4.820 | 4.870 | 4.480 | 4.740 | 36,693,442 | 173,468,247 |