日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.340 | 5.440 | 5.230 | 5.240 | 121,006,868 | 642,848,986 |
| 2026/03/23 | 5.380 | 5.500 | 5.170 | 5.400 | 170,214,776 | 912,776,736 |
| 2026/03/16 | 5.600 | 5.800 | 5.480 | 5.490 | 277,374,242 | 1,551,215,448 |
| 2026/03/09 | 5.620 | 5.670 | 5.550 | 5.580 | 171,470,591 | 961,092,662 |
| 2026/03/02 | 5.700 | 5.850 | 5.460 | 5.660 | 260,459,331 | 1,476,153,258 |
| 2026/02/24 | 5.590 | 5.740 | 5.550 | 5.740 | 135,162,759 | 764,345,402 |
| 2026/02/09 | 5.740 | 5.770 | 5.530 | 5.530 | 129,118,788 | 728,552,761 |
| 2026/02/02 | 5.730 | 5.820 | 5.570 | 5.690 | 196,921,976 | 1,122,947,568 |
| 2026/01/26 | 6.000 | 6.140 | 5.710 | 5.760 | 369,343,839 | 2,180,052,009 |
| 2026/01/19 | 5.770 | 6.400 | 5.740 | 6.040 | 315,330,784 | 1,888,043,069 |
| 2026/01/12 | 5.980 | 6.300 | 5.760 | 5.780 | 548,128,962 | 3,264,107,968 |
| 2026/01/05 | 5.550 | 5.930 | 5.530 | 5.870 | 322,014,709 | 1,841,924,135 |
| 2025/12/29 | 5.580 | 5.670 | 5.540 | 5.550 | 97,236,105 | 543,063,646 |
| 2025/12/22 | 5.540 | 5.640 | 5.460 | 5.580 | 137,341,263 | 762,930,715 |
| 2025/12/15 | 5.400 | 5.540 | 5.310 | 5.540 | 151,516,368 | 825,385,414 |
| 2025/12/08 | 5.610 | 5.720 | 5.410 | 5.430 | 161,789,725 | 896,719,550 |
| 2025/12/01 | 5.540 | 5.610 | 5.460 | 5.580 | 144,615,045 | 802,251,962 |
| 2025/11/24 | 5.560 | 5.600 | 5.440 | 5.530 | 135,492,191 | 749,610,546 |
| 2025/11/17 | 5.950 | 5.950 | 5.540 | 5.550 | 185,083,746 | 1,063,768,830 |
| 2025/11/10 | 5.860 | 6.020 | 5.840 | 5.960 | 189,379,394 | 1,121,126,012 |
| 2025/11/03 | 5.920 | 5.920 | 5.800 | 5.860 | 145,639,344 | 855,631,146 |
| 2025/10/27 | 6.000 | 6.020 | 5.900 | 5.920 | 225,125,035 | 1,341,745,208 |
| 2025/10/20 | 5.870 | 5.980 | 5.820 | 5.980 | 162,449,236 | 960,481,107 |
| 2025/10/13 | 5.860 | 6.120 | 5.830 | 5.830 | 229,956,937 | 1,359,045,497 |
| 2025/10/09 | 5.950 | 6.110 | 5.930 | 6.030 | 100,112,330 | 601,174,541 |
| 2025/09/29 | 5.810 | 6.050 | 5.770 | 5.930 | 113,371,267 | 667,756,762 |
| 2025/09/22 | 6.010 | 6.030 | 5.800 | 5.820 | 212,805,209 | 1,258,742,811 |
| 2025/09/15 | 6.050 | 6.380 | 5.990 | 6.000 | 445,984,383 | 2,722,734,658 |
| 2025/09/08 | 6.090 | 6.150 | 5.980 | 6.060 | 264,620,988 | 1,606,249,397 |
| 2025/09/01 | 6.450 | 6.520 | 5.930 | 6.110 | 368,929,600 | 2,306,732,324 |
| 2025/08/25 | 6.590 | 6.660 | 6.270 | 6.430 | 721,796,829 | 4,682,656,928 |
| 2025/08/18 | 6.340 | 6.660 | 6.260 | 6.500 | 725,075,756 | 4,669,487,868 |
| 2025/08/11 | 5.980 | 6.300 | 5.980 | 6.300 | 441,455,571 | 2,710,537,205 |
| 2025/08/04 | 5.950 | 6.090 | 5.930 | 5.980 | 194,681,512 | 1,165,655,553 |
| 2025/07/28 | 6.210 | 6.370 | 5.950 | 5.980 | 353,602,368 | 2,166,698,509 |
| 2025/07/21 | 6.340 | 6.400 | 6.150 | 6.230 | 521,158,504 | 3,272,875,405 |
| 2025/07/14 | 6.500 | 6.600 | 6.080 | 6.400 | 822,586,710 | 5,260,442,010 |
| 2025/07/07 | 5.700 | 6.890 | 5.690 | 6.700 | 1,140,581,655 | 7,122,932,435 |
| 2025/06/30 | 5.880 | 5.950 | 5.660 | 5.740 | 360,716,266 | 2,094,859,714 |
| 2025/06/23 | 5.260 | 6.230 | 5.260 | 5.940 | 733,583,827 | 4,161,254,258 |
| 2025/06/16 | 5.410 | 5.600 | 5.280 | 5.300 | 220,324,412 | 1,189,201,013 |
| 2025/06/09 | 5.420 | 5.620 | 5.360 | 5.420 | 282,374,531 | 1,540,353,066 |
| 2025/06/03 | 5.260 | 5.470 | 5.260 | 5.390 | 139,934,857 | 747,951,810 |
| 2025/05/26 | 5.250 | 5.340 | 5.240 | 5.290 | 109,593,801 | 578,655,269 |
| 2025/05/19 | 5.380 | 5.530 | 5.270 | 5.280 | 164,194,321 | 880,902,532 |
| 2025/05/12 | 5.370 | 5.680 | 5.350 | 5.380 | 244,546,997 | 1,331,558,398 |
| 2025/05/06 | 5.240 | 5.700 | 5.240 | 5.350 | 208,935,421 | 1,124,594,903 |
| 2025/04/28 | 5.360 | 5.370 | 5.200 | 5.210 | 92,172,450 | 487,131,398 |
| 2025/04/21 | 5.350 | 5.700 | 5.250 | 5.380 | 310,413,827 | 1,682,442,942 |
| 2025/04/14 | 5.370 | 5.490 | 5.250 | 5.360 | 187,967,012 | 1,008,912,936 |
| 2025/04/07 | 5.420 | 5.560 | 4.950 | 5.350 | 437,623,868 | 2,328,158,977 |
| 2025/03/31 | 5.800 | 5.800 | 5.550 | 5.710 | 200,270,594 | 1,144,546,444 |
| 2025/03/24 | 5.860 | 5.910 | 5.750 | 5.860 | 202,794,649 | 1,185,334,723 |
| 2025/03/17 | 6.090 | 6.100 | 5.830 | 5.850 | 226,101,256 | 1,349,259,245 |
| 2025/03/10 | 5.960 | 6.170 | 5.790 | 6.060 | 309,926,773 | 1,858,011,004 |
| 2025/03/03 | 5.890 | 6.160 | 5.780 | 5.960 | 318,586,629 | 1,894,793,975 |
| 2025/02/24 | 6.190 | 6.200 | 5.870 | 5.900 | 299,135,785 | 1,806,780,141 |
| 2025/02/17 | 6.390 | 6.420 | 6.020 | 6.210 | 410,053,859 | 2,566,937,157 |
| 2025/02/10 | 6.260 | 6.460 | 6.160 | 6.290 | 348,164,020 | 2,190,822,095 |
| 2025/02/05 | 6.050 | 6.350 | 5.920 | 6.250 | 251,005,780 | 1,541,803,003 |
| 2025/01/27 | 6.200 | 6.260 | 5.980 | 5.980 | 96,647,192 | 590,031,107 |
| 2025/01/20 | 6.110 | 6.570 | 5.930 | 6.220 | 572,281,013 | 3,552,434,388 |
| 2025/01/13 | 5.810 | 6.190 | 5.740 | 6.070 | 361,228,202 | 2,150,210,872 |
| 2025/01/06 | 5.980 | 6.110 | 5.880 | 5.880 | 172,557,620 | 1,028,874,809 |
| 2024/12/30 | 6.710 | 6.790 | 6.000 | 6.000 | 289,440,042 | 1,845,180,267 |
| 2024/12/23 | 6.880 | 6.900 | 6.680 | 6.740 | 286,854,807 | 1,950,612,687 |
| 2024/12/16 | 7.050 | 7.320 | 6.820 | 6.900 | 466,603,108 | 3,276,720,325 |
| 2024/12/09 | 7.310 | 7.670 | 7.030 | 7.050 | 473,815,116 | 3,442,266,817 |
| 2024/12/02 | 7.140 | 7.510 | 7.110 | 7.330 | 559,709,349 | 4,070,486,240 |
| 2024/11/25 | 7.140 | 7.390 | 6.760 | 7.190 | 587,938,575 | 4,186,122,654 |
| 2024/11/18 | 7.800 | 8.170 | 7.110 | 7.140 | 910,367,643 | 6,877,827,542 |
| 2024/11/11 | 8.220 | 8.420 | 7.420 | 7.430 | 869,251,392 | 6,843,181,583 |
| 2024/11/04 | 7.200 | 9.790 | 7.050 | 8.360 | 2,273,770,983 | 18,417,544,962 |
| 2024/10/28 | 6.620 | 8.200 | 6.590 | 7.350 | 1,825,040,630 | 13,122,042,129 |
| 2024/10/21 | 6.610 | 7.050 | 6.500 | 6.670 | 1,041,930,892 | 6,988,751,458 |
| 2024/10/14 | 6.700 | 7.240 | 6.180 | 6.680 | 1,590,497,696 | 10,656,334,563 |
| 2024/10/07 | 6.670 | 8.150 | 6.500 | 6.500 | 1,903,363,846 | 13,237,895,548 |
| 2024/09/30 | 6.670 | 6.670 | 6.670 | 6.670 | 33,960,886 | 226,519,109 |
| 2024/09/23 | 4.150 | 6.060 | 4.120 | 6.060 | 308,806,285 | 1,574,140,037 |
| 2024/09/18 | 4.010 | 4.180 | 3.950 | 4.150 | 81,283,335 | 331,026,381 |
| 2024/09/09 | 4.000 | 4.090 | 3.920 | 4.010 | 99,227,919 | 397,407,815 |
| 2024/09/02 | 4.100 | 4.100 | 3.980 | 4.020 | 114,579,154 | 464,045,573 |
| 2024/08/26 | 4.120 | 4.180 | 4.000 | 4.110 | 122,916,498 | 504,264,933 |
| 2024/08/19 | 4.270 | 4.310 | 4.090 | 4.120 | 81,014,698 | 340,059,194 |
| 2024/08/12 | 4.200 | 4.300 | 4.140 | 4.250 | 77,962,394 | 329,196,208 |
| 2024/08/05 | 4.200 | 4.280 | 4.180 | 4.210 | 85,883,769 | 362,214,795 |
| 2024/07/29 | 4.140 | 4.350 | 4.100 | 4.230 | 119,830,350 | 503,886,621 |
| 2024/07/22 | 4.070 | 4.170 | 3.970 | 4.130 | 98,976,970 | 404,320,922 |
| 2024/07/15 | 4.050 | 4.070 | 3.980 | 4.070 | 89,606,411 | 362,233,916 |
| 2024/07/08 | 4.060 | 4.150 | 3.900 | 4.040 | 115,736,466 | 467,285,981 |