日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.400 | 5.500 | 5.030 | 5.050 | 42,025,643 | 220,424,497 |
| 2026/03/23 | 5.110 | 5.500 | 4.880 | 5.460 | 65,632,925 | 343,752,444 |
| 2026/03/16 | 5.960 | 6.040 | 5.190 | 5.190 | 89,503,470 | 500,771,914 |
| 2026/03/09 | 6.300 | 6.380 | 5.890 | 5.990 | 120,529,161 | 740,049,048 |
| 2026/03/02 | 6.740 | 6.740 | 6.030 | 6.270 | 100,001,431 | 644,509,222 |
| 2026/02/24 | 6.120 | 6.760 | 6.120 | 6.750 | 95,964,248 | 617,769,846 |
| 2026/02/09 | 6.030 | 6.430 | 6.020 | 6.070 | 71,802,502 | 440,687,856 |
| 2026/02/02 | 6.060 | 6.200 | 5.820 | 5.960 | 59,176,386 | 355,650,079 |
| 2026/01/26 | 6.590 | 6.770 | 6.000 | 6.140 | 166,390,189 | 1,060,737,454 |
| 2026/01/19 | 6.090 | 6.590 | 6.000 | 6.580 | 96,964,464 | 612,330,590 |
| 2026/01/12 | 6.190 | 6.250 | 6.080 | 6.090 | 91,707,458 | 564,230,135 |
| 2026/01/05 | 5.900 | 6.220 | 5.900 | 6.190 | 72,733,304 | 440,218,322 |
| 2025/12/29 | 6.080 | 6.160 | 5.900 | 5.900 | 36,674,769 | 220,415,361 |
| 2025/12/22 | 5.900 | 6.490 | 5.900 | 6.110 | 115,917,567 | 707,097,158 |
| 2025/12/15 | 5.950 | 6.220 | 5.670 | 5.900 | 68,977,326 | 409,380,429 |
| 2025/12/08 | 6.390 | 6.510 | 5.950 | 5.990 | 137,234,824 | 852,228,257 |
| 2025/12/01 | 6.030 | 6.880 | 5.880 | 6.440 | 216,225,341 | 1,363,841,338 |
| 2025/11/24 | 5.820 | 6.140 | 5.690 | 5.920 | 41,024,600 | 241,737,455 |
| 2025/11/17 | 6.380 | 6.500 | 5.710 | 5.730 | 59,856,595 | 363,928,097 |
| 2025/11/10 | 6.280 | 6.460 | 6.220 | 6.400 | 56,188,833 | 356,237,201 |
| 2025/11/03 | 6.210 | 6.320 | 6.130 | 6.280 | 40,066,573 | 249,815,082 |
| 2025/10/27 | 6.140 | 6.320 | 6.120 | 6.210 | 48,778,152 | 302,302,597 |
| 2025/10/20 | 6.100 | 6.240 | 6.060 | 6.120 | 38,427,189 | 235,558,668 |
| 2025/10/13 | 6.260 | 6.690 | 6.100 | 6.100 | 101,456,805 | 637,909,661 |
| 2025/10/09 | 6.110 | 6.380 | 6.110 | 6.310 | 38,140,653 | 237,520,916 |
| 2025/09/29 | 5.950 | 6.140 | 5.910 | 6.080 | 20,131,752 | 121,193,147 |
| 2025/09/22 | 6.250 | 6.270 | 5.720 | 5.990 | 63,440,531 | 384,291,016 |
| 2025/09/15 | 6.510 | 6.560 | 6.240 | 6.250 | 63,904,288 | 408,348,400 |
| 2025/09/08 | 6.480 | 6.840 | 6.270 | 6.670 | 85,288,526 | 559,919,173 |
| 2025/09/01 | 7.040 | 7.450 | 6.220 | 6.470 | 198,258,321 | 1,347,165,291 |
| 2025/08/25 | 7.050 | 7.250 | 6.540 | 7.040 | 183,844,388 | 1,281,395,384 |
| 2025/08/18 | 6.690 | 7.490 | 6.680 | 7.060 | 208,724,327 | 1,456,895,802 |
| 2025/08/11 | 6.850 | 6.910 | 6.620 | 6.690 | 86,788,469 | 587,340,963 |
| 2025/08/04 | 6.580 | 7.110 | 6.570 | 6.880 | 125,282,548 | 850,042,088 |
| 2025/07/28 | 7.340 | 7.350 | 6.580 | 6.670 | 159,628,031 | 1,115,001,796 |
| 2025/07/21 | 7.500 | 7.780 | 7.150 | 7.420 | 286,286,893 | 2,136,415,939 |
| 2025/07/14 | 7.950 | 8.220 | 7.160 | 7.710 | 493,364,595 | 3,828,509,257 |
| 2025/07/07 | 6.800 | 7.470 | 6.710 | 7.470 | 270,681,480 | 1,925,222,026 |
| 2025/06/30 | 6.990 | 7.700 | 6.850 | 6.900 | 401,681,563 | 2,855,955,912 |
| 2025/06/23 | 6.300 | 6.840 | 6.110 | 6.840 | 300,038,752 | 1,957,002,759 |
| 2025/06/16 | 6.700 | 8.450 | 6.360 | 6.380 | 677,240,760 | 4,722,061,199 |
| 2025/06/09 | 5.150 | 7.260 | 5.060 | 7.260 | 482,968,575 | 2,985,953,214 |
| 2025/06/03 | 4.880 | 5.370 | 4.880 | 5.120 | 170,739,423 | 864,368,328 |
| 2025/05/26 | 5.290 | 5.650 | 4.750 | 4.790 | 272,352,208 | 1,394,443,304 |
| 2025/05/19 | 5.200 | 6.110 | 5.060 | 5.390 | 475,675,178 | 2,587,672,968 |
| 2025/05/12 | 4.430 | 5.050 | 4.430 | 5.050 | 377,093,027 | 1,787,420,947 |
| 2025/05/06 | 3.980 | 5.140 | 3.970 | 4.310 | 348,206,138 | 1,514,696,700 |
| 2025/04/28 | 3.560 | 4.430 | 3.450 | 4.250 | 183,021,500 | 717,901,833 |
| 2025/04/21 | 3.340 | 3.420 | 3.270 | 3.330 | 37,962,400 | 126,794,416 |
| 2025/04/14 | 3.340 | 3.470 | 3.250 | 3.360 | 40,521,300 | 135,948,961 |
| 2025/04/07 | 3.460 | 3.460 | 2.900 | 3.330 | 59,757,464 | 196,452,662 |
| 2025/03/31 | 3.600 | 3.750 | 3.490 | 3.600 | 39,858,385 | 143,888,769 |
| 2025/03/24 | 3.800 | 3.910 | 3.570 | 3.620 | 67,923,488 | 253,014,992 |
| 2025/03/17 | 3.950 | 4.020 | 3.760 | 3.770 | 88,764,330 | 343,961,778 |
| 2025/03/10 | 4.130 | 4.510 | 3.930 | 3.980 | 251,291,926 | 1,039,720,343 |
| 2025/03/03 | 3.490 | 4.260 | 3.490 | 4.100 | 254,222,703 | 974,944,066 |
| 2025/02/24 | 3.370 | 3.740 | 3.330 | 3.520 | 68,670,951 | 239,661,618 |
| 2025/02/17 | 3.370 | 3.480 | 3.310 | 3.390 | 40,416,300 | 136,910,216 |
| 2025/02/10 | 3.430 | 3.540 | 3.360 | 3.370 | 30,949,725 | 106,002,808 |
| 2025/02/05 | 3.230 | 3.460 | 3.220 | 3.440 | 25,538,521 | 85,234,813 |
| 2025/01/27 | 3.300 | 3.340 | 3.230 | 3.230 | 5,940,900 | 19,456,447 |
| 2025/01/20 | 3.240 | 3.320 | 3.100 | 3.230 | 37,944,925 | 122,277,520 |
| 2025/01/13 | 3.050 | 3.330 | 2.950 | 3.250 | 41,180,296 | 129,512,030 |
| 2025/01/06 | 3.030 | 3.230 | 2.930 | 3.040 | 40,881,323 | 124,994,645 |
| 2024/12/30 | 3.390 | 3.390 | 3.030 | 3.060 | 35,780,988 | 115,125,328 |
| 2024/12/23 | 3.760 | 3.770 | 3.190 | 3.410 | 71,828,403 | 253,733,833 |
| 2024/12/16 | 4.230 | 4.280 | 3.700 | 3.790 | 63,773,711 | 255,094,844 |
| 2024/12/09 | 4.210 | 4.330 | 4.060 | 4.180 | 74,713,292 | 313,422,259 |
| 2024/12/02 | 3.890 | 4.230 | 3.850 | 4.210 | 85,851,567 | 347,269,588 |
| 2024/11/25 | 3.730 | 3.990 | 3.670 | 3.850 | 72,400,266 | 275,845,013 |
| 2024/11/18 | 4.170 | 4.230 | 3.690 | 3.810 | 149,738,379 | 595,210,056 |
| 2024/11/11 | 3.950 | 4.820 | 3.900 | 4.230 | 213,109,332 | 900,386,927 |
| 2024/11/04 | 4.150 | 4.200 | 3.700 | 3.970 | 134,079,353 | 536,987,808 |
| 2024/10/28 | 4.100 | 4.290 | 3.890 | 4.110 | 159,918,632 | 655,266,594 |
| 2024/10/21 | 3.560 | 4.250 | 3.430 | 4.030 | 196,653,140 | 750,723,361 |
| 2024/10/14 | 3.660 | 3.910 | 3.420 | 3.560 | 173,136,554 | 629,784,215 |
| 2024/10/08 | 3.830 | 3.830 | 3.140 | 3.550 | 89,194,214 | 319,984,242 |
| 2024/09/30 | 3.350 | 3.510 | 3.190 | 3.480 | 30,933,103 | 104,631,220 |
| 2024/09/23 | 2.950 | 3.200 | 2.900 | 3.190 | 92,675,079 | 283,585,741 |
| 2024/09/18 | 2.970 | 2.980 | 2.810 | 2.960 | 49,430,200 | 144,830,486 |
| 2024/09/09 | 2.740 | 3.210 | 2.700 | 2.980 | 137,008,104 | 398,351,062 |
| 2024/09/02 | 2.750 | 2.840 | 2.700 | 2.760 | 46,153,920 | 127,500,204 |
| 2024/08/26 | 2.510 | 2.880 | 2.500 | 2.810 | 62,026,035 | 165,919,643 |
| 2024/08/19 | 2.610 | 2.680 | 2.490 | 2.510 | 19,046,804 | 48,997,903 |
| 2024/08/12 | 2.680 | 2.870 | 2.570 | 2.630 | 36,840,215 | 99,008,077 |
| 2024/08/05 | 2.640 | 2.730 | 2.580 | 2.650 | 24,746,714 | 65,578,792 |
| 2024/07/29 | 2.490 | 2.710 | 2.450 | 2.640 | 28,796,773 | 74,079,698 |
| 2024/07/22 | 2.530 | 2.560 | 2.370 | 2.460 | 27,062,578 | 67,115,193 |
| 2024/07/15 | 2.600 | 2.630 | 2.360 | 2.580 | 31,997,106 | 81,352,642 |
| 2024/07/08 | 2.660 | 2.720 | 2.460 | 2.620 | 40,113,943 | 104,897,960 |