日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.670 | 5.850 | 5.550 | 5.570 | 97,576,088 | 552,280,658 |
| 2026/03/23 | 5.970 | 5.980 | 5.500 | 5.660 | 157,911,755 | 912,335,164 |
| 2026/03/16 | 6.820 | 6.920 | 5.950 | 5.970 | 128,056,964 | 821,485,424 |
| 2026/03/09 | 7.070 | 7.090 | 6.800 | 6.810 | 127,869,456 | 887,733,698 |
| 2026/03/02 | 7.130 | 7.330 | 6.910 | 7.110 | 198,734,848 | 1,414,992,117 |
| 2026/02/24 | 6.300 | 7.390 | 6.280 | 7.230 | 211,661,020 | 1,439,294,936 |
| 2026/02/09 | 6.250 | 6.520 | 6.150 | 6.240 | 119,457,936 | 751,390,417 |
| 2026/02/02 | 6.420 | 6.450 | 5.930 | 6.200 | 205,151,972 | 1,282,199,825 |
| 2026/01/26 | 6.270 | 6.690 | 6.120 | 6.480 | 259,961,055 | 1,661,151,141 |
| 2026/01/19 | 5.790 | 6.350 | 5.770 | 6.270 | 158,041,909 | 955,363,339 |
| 2026/01/12 | 5.910 | 6.020 | 5.750 | 5.810 | 128,723,628 | 755,929,505 |
| 2026/01/05 | 5.890 | 6.010 | 5.810 | 5.940 | 110,426,995 | 652,899,607 |
| 2025/12/29 | 5.910 | 6.040 | 5.810 | 5.890 | 54,524,354 | 322,375,243 |
| 2025/12/22 | 5.860 | 6.000 | 5.710 | 5.900 | 85,067,985 | 499,136,401 |
| 2025/12/15 | 5.680 | 5.970 | 5.610 | 5.830 | 90,039,405 | 519,752,465 |
| 2025/12/08 | 5.950 | 5.980 | 5.500 | 5.680 | 105,103,478 | 607,235,344 |
| 2025/12/01 | 5.970 | 6.050 | 5.750 | 5.940 | 107,705,486 | 638,424,268 |
| 2025/11/24 | 5.960 | 6.050 | 5.810 | 5.980 | 142,137,792 | 845,719,862 |
| 2025/11/17 | 6.290 | 6.340 | 5.940 | 5.950 | 115,614,999 | 708,719,943 |
| 2025/11/10 | 6.210 | 6.400 | 6.080 | 6.290 | 138,543,709 | 865,205,462 |
| 2025/11/03 | 6.050 | 6.230 | 5.930 | 6.190 | 181,858,450 | 1,109,336,545 |
| 2025/10/27 | 5.450 | 6.090 | 5.370 | 5.920 | 242,582,618 | 1,384,540,292 |
| 2025/10/20 | 5.390 | 5.610 | 5.320 | 5.440 | 99,467,067 | 541,100,844 |
| 2025/10/13 | 5.420 | 5.580 | 5.330 | 5.390 | 104,905,737 | 569,638,151 |
| 2025/10/09 | 5.420 | 5.590 | 5.290 | 5.580 | 56,761,079 | 310,483,102 |
| 2025/09/29 | 5.340 | 5.440 | 5.200 | 5.420 | 41,133,503 | 220,064,241 |
| 2025/09/22 | 5.250 | 5.380 | 5.170 | 5.350 | 74,206,266 | 392,365,631 |
| 2025/09/15 | 5.820 | 5.820 | 5.230 | 5.270 | 145,720,834 | 806,564,816 |
| 2025/09/08 | 5.500 | 5.840 | 5.450 | 5.820 | 140,223,597 | 792,613,882 |
| 2025/09/01 | 5.640 | 5.740 | 5.390 | 5.490 | 158,993,305 | 884,797,742 |
| 2025/08/25 | 5.880 | 5.940 | 5.350 | 5.580 | 190,703,788 | 1,084,627,794 |
| 2025/08/18 | 6.190 | 6.210 | 5.800 | 5.860 | 157,355,296 | 946,492,105 |
| 2025/08/11 | 6.150 | 6.360 | 6.040 | 6.190 | 168,138,647 | 1,039,937,531 |
| 2025/08/04 | 5.800 | 6.190 | 5.760 | 6.130 | 206,173,255 | 1,230,854,332 |
| 2025/07/28 | 5.720 | 6.080 | 5.590 | 5.940 | 292,617,375 | 1,706,690,839 |
| 2025/07/21 | 5.360 | 6.610 | 5.310 | 5.830 | 508,036,395 | 2,935,180,272 |
| 2025/07/14 | 4.820 | 5.320 | 4.820 | 5.310 | 277,354,421 | 1,405,493,528 |
| 2025/07/07 | 4.800 | 4.940 | 4.720 | 4.850 | 179,636,669 | 867,196,019 |
| 2025/06/30 | 4.310 | 4.870 | 4.290 | 4.820 | 306,749,138 | 1,402,610,433 |
| 2025/06/23 | 4.250 | 4.350 | 4.220 | 4.310 | 79,615,188 | 340,952,042 |
| 2025/06/16 | 4.330 | 4.350 | 4.190 | 4.260 | 79,412,868 | 340,085,607 |
| 2025/06/09 | 4.180 | 4.370 | 4.160 | 4.330 | 100,662,468 | 428,822,113 |
| 2025/06/03 | 4.240 | 4.240 | 4.160 | 4.180 | 55,591,757 | 233,763,338 |
| 2025/05/26 | 4.310 | 4.340 | 4.220 | 4.260 | 61,538,974 | 263,540,656 |
| 2025/05/19 | 4.330 | 4.410 | 4.310 | 4.310 | 68,565,971 | 297,576,314 |
| 2025/05/12 | 4.390 | 4.420 | 4.330 | 4.350 | 87,731,127 | 383,604,352 |
| 2025/05/06 | 4.460 | 4.540 | 4.350 | 4.360 | 84,640,846 | 374,747,345 |
| 2025/04/28 | 4.520 | 4.710 | 4.410 | 4.450 | 128,528,174 | 581,268,666 |
| 2025/04/21 | 4.060 | 4.550 | 4.040 | 4.540 | 193,271,606 | 830,584,726 |
| 2025/04/14 | 4.080 | 4.090 | 4.010 | 4.060 | 49,655,309 | 201,600,554 |
| 2025/04/07 | 4.200 | 4.220 | 3.880 | 4.050 | 145,187,881 | 593,455,463 |
| 2025/03/31 | 4.230 | 4.320 | 4.170 | 4.310 | 60,966,890 | 259,566,534 |
| 2025/03/24 | 4.310 | 4.380 | 4.220 | 4.230 | 82,149,042 | 352,008,644 |
| 2025/03/17 | 4.320 | 4.420 | 4.210 | 4.330 | 118,527,631 | 512,039,365 |
| 2025/03/10 | 4.430 | 4.460 | 4.310 | 4.350 | 89,172,535 | 391,244,497 |
| 2025/03/03 | 4.340 | 4.520 | 4.270 | 4.450 | 139,150,961 | 611,568,473 |
| 2025/02/24 | 4.190 | 4.370 | 4.100 | 4.340 | 172,353,260 | 732,501,355 |
| 2025/02/17 | 4.160 | 4.280 | 4.110 | 4.180 | 115,333,589 | 482,382,735 |
| 2025/02/10 | 4.140 | 4.330 | 4.100 | 4.150 | 131,629,112 | 550,209,688 |
| 2025/02/05 | 4.120 | 4.160 | 4.050 | 4.160 | 67,596,472 | 278,666,455 |
| 2025/01/27 | 4.120 | 4.180 | 4.110 | 4.140 | 17,662,843 | 73,080,012 |
| 2025/01/20 | 4.050 | 4.220 | 4.050 | 4.120 | 119,512,562 | 491,196,629 |
| 2025/01/13 | 4.120 | 4.540 | 3.970 | 4.060 | 340,379,958 | 1,420,235,374 |
| 2025/01/06 | 3.970 | 4.020 | 3.730 | 3.760 | 66,429,977 | 257,084,010 |
| 2024/12/30 | 4.100 | 4.110 | 3.960 | 3.990 | 55,051,359 | 222,407,490 |
| 2024/12/23 | 4.100 | 4.140 | 4.060 | 4.100 | 56,741,176 | 232,638,821 |
| 2024/12/16 | 4.260 | 4.280 | 4.090 | 4.100 | 86,594,650 | 362,182,123 |
| 2024/12/09 | 4.370 | 4.470 | 4.250 | 4.250 | 112,287,113 | 486,764,634 |
| 2024/12/02 | 4.220 | 4.400 | 4.210 | 4.370 | 125,978,444 | 541,707,309 |
| 2024/11/25 | 4.090 | 4.370 | 4.030 | 4.230 | 94,936,600 | 396,834,988 |
| 2024/11/18 | 4.200 | 4.310 | 4.080 | 4.090 | 98,383,536 | 410,259,345 |
| 2024/11/11 | 4.390 | 4.420 | 4.180 | 4.190 | 103,497,289 | 444,520,856 |
| 2024/11/04 | 4.380 | 4.510 | 4.300 | 4.430 | 134,979,981 | 594,586,816 |
| 2024/10/28 | 4.220 | 4.510 | 4.220 | 4.370 | 214,421,565 | 928,445,376 |
| 2024/10/21 | 4.250 | 4.280 | 4.160 | 4.210 | 89,965,835 | 380,105,652 |
| 2024/10/14 | 4.150 | 4.310 | 4.050 | 4.260 | 140,712,096 | 589,935,462 |
| 2024/10/07 | 4.200 | 4.810 | 4.030 | 4.090 | 262,488,788 | 1,124,108,234 |
| 2024/09/30 | 4.200 | 4.420 | 4.160 | 4.370 | 70,266,925 | 301,269,440 |
| 2024/09/23 | 3.590 | 4.080 | 3.570 | 4.050 | 104,137,903 | 398,067,134 |
| 2024/09/18 | 3.630 | 3.660 | 3.520 | 3.610 | 20,940,096 | 75,489,046 |
| 2024/09/09 | 3.630 | 3.660 | 3.500 | 3.630 | 36,714,249 | 132,354,867 |
| 2024/09/02 | 3.750 | 3.760 | 3.630 | 3.640 | 39,515,751 | 146,010,699 |
| 2024/08/26 | 3.790 | 3.830 | 3.690 | 3.760 | 45,454,771 | 171,250,849 |
| 2024/08/19 | 3.890 | 3.920 | 3.760 | 3.800 | 31,829,928 | 122,306,498 |
| 2024/08/12 | 3.960 | 3.980 | 3.890 | 3.890 | 33,246,755 | 130,659,747 |
| 2024/08/05 | 3.950 | 4.000 | 3.910 | 3.960 | 40,252,938 | 159,200,369 |
| 2024/07/29 | 4.050 | 4.060 | 3.940 | 3.960 | 48,974,707 | 196,021,264 |
| 2024/07/22 | 3.920 | 4.050 | 3.880 | 4.050 | 52,097,479 | 207,087,479 |
| 2024/07/15 | 3.900 | 3.930 | 3.870 | 3.920 | 33,220,154 | 129,724,701 |
| 2024/07/08 | 3.850 | 3.930 | 3.760 | 3.890 | 45,389,972 | 175,091,816 |