日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.820 | 5.860 | 5.020 | 5.060 | 81,035,382 | 440,832,478 |
| 2026/03/23 | 5.650 | 6.050 | 5.370 | 5.890 | 114,508,044 | 657,276,172 |
| 2026/03/16 | 5.990 | 6.170 | 5.700 | 5.750 | 131,038,974 | 773,457,544 |
| 2026/03/09 | 5.450 | 6.240 | 5.450 | 5.980 | 278,075,117 | 1,607,274,176 |
| 2026/03/02 | 5.500 | 5.920 | 5.150 | 5.690 | 110,102,586 | 612,720,891 |
| 2026/02/24 | 5.450 | 5.580 | 5.450 | 5.540 | 37,439,491 | 206,104,397 |
| 2026/02/09 | 5.370 | 5.540 | 5.320 | 5.410 | 45,028,872 | 243,606,197 |
| 2026/02/02 | 5.250 | 5.420 | 5.230 | 5.360 | 44,302,749 | 235,469,110 |
| 2026/01/26 | 5.680 | 5.810 | 5.200 | 5.240 | 70,603,354 | 387,082,888 |
| 2026/01/19 | 5.580 | 5.750 | 5.570 | 5.680 | 72,669,770 | 410,220,851 |
| 2026/01/12 | 5.710 | 5.780 | 5.490 | 5.600 | 102,335,613 | 577,684,535 |
| 2026/01/05 | 5.200 | 5.770 | 5.200 | 5.710 | 82,038,301 | 448,749,506 |
| 2025/12/29 | 5.170 | 5.320 | 5.150 | 5.210 | 26,453,255 | 137,887,591 |
| 2025/12/22 | 5.180 | 5.240 | 5.040 | 5.180 | 39,787,666 | 205,304,356 |
| 2025/12/15 | 5.290 | 5.290 | 4.930 | 5.180 | 48,956,572 | 253,227,868 |
| 2025/12/08 | 5.420 | 5.450 | 5.260 | 5.300 | 41,511,020 | 222,395,289 |
| 2025/12/01 | 5.500 | 5.650 | 5.330 | 5.400 | 64,650,284 | 353,637,053 |
| 2025/11/24 | 5.410 | 5.580 | 5.320 | 5.470 | 39,618,560 | 215,723,059 |
| 2025/11/17 | 5.850 | 5.880 | 5.400 | 5.400 | 66,041,027 | 371,976,084 |
| 2025/11/10 | 5.880 | 6.020 | 5.630 | 5.840 | 87,978,820 | 514,016,255 |
| 2025/11/03 | 5.560 | 6.240 | 5.550 | 5.910 | 127,747,483 | 742,851,613 |
| 2025/10/27 | 5.580 | 5.630 | 5.450 | 5.550 | 75,002,262 | 416,450,059 |
| 2025/10/20 | 5.730 | 5.800 | 5.510 | 5.570 | 76,424,972 | 431,992,154 |
| 2025/10/13 | 5.700 | 6.410 | 5.520 | 5.740 | 181,321,349 | 1,059,369,981 |
| 2025/10/09 | 6.150 | 6.230 | 5.880 | 5.880 | 37,001,383 | 223,303,346 |
| 2025/09/29 | 5.780 | 6.140 | 5.650 | 6.090 | 43,990,694 | 260,204,955 |
| 2025/09/22 | 6.460 | 6.680 | 5.780 | 5.780 | 120,774,728 | 745,783,945 |
| 2025/09/15 | 7.110 | 7.300 | 6.150 | 6.460 | 225,132,897 | 1,520,772,719 |
| 2025/09/08 | 6.990 | 7.260 | 6.840 | 7.100 | 135,887,233 | 957,665,274 |
| 2025/09/01 | 6.730 | 7.120 | 6.500 | 6.890 | 181,206,761 | 1,234,018,042 |
| 2025/08/25 | 7.210 | 7.560 | 6.500 | 6.710 | 260,027,461 | 1,818,892,089 |
| 2025/08/18 | 7.210 | 7.650 | 7.180 | 7.200 | 176,119,792 | 1,287,435,679 |
| 2025/08/11 | 6.490 | 7.250 | 6.450 | 7.180 | 213,405,056 | 1,460,224,095 |
| 2025/08/04 | 6.450 | 6.770 | 6.250 | 6.460 | 144,966,209 | 939,743,449 |
| 2025/07/28 | 6.650 | 7.130 | 6.290 | 6.470 | 257,345,688 | 1,707,488,639 |
| 2025/07/21 | 5.720 | 6.690 | 5.680 | 6.670 | 253,005,942 | 1,566,106,780 |
| 2025/07/14 | 5.520 | 5.860 | 5.500 | 5.730 | 108,938,853 | 615,776,866 |
| 2025/07/07 | 5.500 | 5.790 | 5.460 | 5.520 | 122,703,990 | 683,154,464 |
| 2025/06/30 | 5.360 | 5.860 | 5.360 | 5.500 | 265,529,035 | 1,465,720,273 |
| 2025/06/23 | 5.050 | 5.440 | 5.020 | 5.350 | 233,199,466 | 1,216,135,215 |
| 2025/06/16 | 4.680 | 5.660 | 4.650 | 5.130 | 314,392,527 | 1,581,394,410 |
| 2025/06/09 | 4.800 | 4.890 | 4.690 | 4.690 | 61,878,265 | 295,004,628 |
| 2025/06/03 | 4.720 | 4.900 | 4.680 | 4.810 | 51,831,277 | 247,623,925 |
| 2025/05/26 | 4.770 | 5.010 | 4.720 | 4.770 | 89,377,566 | 430,576,424 |
| 2025/05/19 | 4.720 | 5.350 | 4.660 | 4.860 | 182,878,764 | 895,648,746 |
| 2025/05/12 | 4.680 | 4.920 | 4.630 | 4.720 | 78,788,193 | 373,259,064 |
| 2025/05/06 | 4.720 | 4.950 | 4.600 | 4.680 | 80,159,128 | 379,753,868 |
| 2025/04/28 | 4.600 | 4.710 | 4.450 | 4.700 | 34,005,149 | 156,933,762 |
| 2025/04/21 | 4.650 | 4.730 | 4.580 | 4.600 | 45,531,086 | 211,264,239 |
| 2025/04/14 | 4.650 | 4.880 | 4.530 | 4.600 | 66,644,148 | 310,894,950 |
| 2025/04/07 | 4.550 | 4.770 | 3.880 | 4.670 | 107,656,926 | 480,957,316 |
| 2025/03/31 | 5.200 | 5.210 | 4.820 | 4.870 | 62,844,440 | 315,793,311 |
| 2025/03/24 | 5.420 | 5.520 | 5.100 | 5.240 | 84,762,070 | 450,934,212 |
| 2025/03/17 | 5.900 | 6.200 | 5.500 | 5.520 | 176,068,864 | 1,017,678,033 |
| 2025/03/10 | 5.770 | 6.440 | 5.680 | 5.910 | 303,992,385 | 1,808,754,690 |
| 2025/03/03 | 5.700 | 6.280 | 5.510 | 5.880 | 296,663,488 | 1,733,256,428 |
| 2025/02/24 | 5.750 | 6.220 | 5.430 | 5.670 | 339,232,256 | 1,956,522,036 |
| 2025/02/17 | 5.580 | 5.850 | 5.350 | 5.650 | 233,861,929 | 1,311,380,766 |
| 2025/02/10 | 5.060 | 5.900 | 5.030 | 5.430 | 221,654,580 | 1,186,960,275 |
| 2025/02/05 | 4.750 | 5.120 | 4.720 | 5.050 | 56,848,624 | 279,126,743 |
| 2025/01/27 | 4.880 | 4.980 | 4.680 | 4.690 | 20,991,803 | 100,918,092 |
| 2025/01/20 | 5.150 | 5.380 | 4.840 | 4.880 | 134,918,594 | 683,025,382 |
| 2025/01/13 | 5.290 | 5.480 | 5.050 | 5.320 | 202,495,863 | 1,070,190,635 |
| 2025/01/06 | 4.910 | 6.810 | 4.810 | 5.480 | 586,127,947 | 3,225,169,028 |
| 2024/12/30 | 5.370 | 6.030 | 5.220 | 5.220 | 204,194,756 | 1,114,903,367 |
| 2024/12/23 | 5.650 | 5.760 | 4.890 | 5.480 | 195,772,670 | 1,065,982,188 |
| 2024/12/16 | 5.590 | 6.140 | 5.270 | 5.710 | 328,902,609 | 1,867,344,562 |
| 2024/12/09 | 5.090 | 5.760 | 4.980 | 5.580 | 324,861,782 | 1,738,822,688 |
| 2024/12/02 | 4.780 | 5.230 | 4.740 | 5.070 | 276,802,924 | 1,371,558,488 |
| 2024/11/25 | 5.800 | 6.490 | 4.620 | 4.800 | 600,809,207 | 3,260,891,970 |
| 2024/11/18 | 4.340 | 5.420 | 4.180 | 5.420 | 118,580,986 | 573,931,972 |
| 2024/11/11 | 4.510 | 4.800 | 4.310 | 4.310 | 100,351,476 | 449,825,491 |
| 2024/11/04 | 4.250 | 4.720 | 4.250 | 4.560 | 99,740,108 | 443,344,780 |
| 2024/10/28 | 4.290 | 4.550 | 4.250 | 4.250 | 88,419,816 | 383,299,902 |
| 2024/10/21 | 4.100 | 4.460 | 4.090 | 4.300 | 106,969,569 | 453,283,548 |
| 2024/10/14 | 3.860 | 4.150 | 3.850 | 4.090 | 63,963,803 | 255,055,664 |
| 2024/10/08 | 4.660 | 4.660 | 3.820 | 3.860 | 106,314,859 | 451,838,150 |
| 2024/09/30 | 4.050 | 4.260 | 3.890 | 4.240 | 38,386,687 | 157,769,283 |
| 2024/09/23 | 3.550 | 3.910 | 3.550 | 3.880 | 79,091,488 | 294,418,064 |
| 2024/09/18 | 3.630 | 3.720 | 3.420 | 3.550 | 45,701,983 | 163,613,099 |
| 2024/09/09 | 3.410 | 4.070 | 3.400 | 3.590 | 160,013,513 | 578,848,883 |
| 2024/09/02 | 3.510 | 3.740 | 3.440 | 3.440 | 32,959,525 | 116,429,522 |
| 2024/08/26 | 3.300 | 3.580 | 3.260 | 3.510 | 29,497,702 | 100,660,908 |
| 2024/08/19 | 3.490 | 3.510 | 3.300 | 3.310 | 19,570,904 | 66,590,000 |
| 2024/08/12 | 3.550 | 3.570 | 3.420 | 3.490 | 18,927,876 | 66,389,525 |
| 2024/08/05 | 3.520 | 3.570 | 3.430 | 3.510 | 23,800,259 | 83,479,408 |
| 2024/07/29 | 3.430 | 3.590 | 3.380 | 3.520 | 24,827,131 | 86,398,415 |
| 2024/07/22 | 3.470 | 3.560 | 3.370 | 3.420 | 24,499,241 | 84,644,877 |
| 2024/07/15 | 3.600 | 3.620 | 3.360 | 3.460 | 28,143,183 | 98,782,572 |
| 2024/07/08 | 3.590 | 3.860 | 3.340 | 3.660 | 35,458,074 | 128,092,292 |