日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.750 | 5.790 | 5.350 | 5.360 | 290,241,544 | 1,614,468,588 |
| 2026/03/23 | 5.730 | 5.950 | 5.600 | 5.800 | 416,915,120 | 2,405,600,242 |
| 2026/03/16 | 6.760 | 6.830 | 5.810 | 5.820 | 593,585,213 | 3,742,554,767 |
| 2026/03/09 | 6.660 | 7.290 | 6.470 | 6.760 | 1,136,864,551 | 7,724,994,624 |
| 2026/03/02 | 6.210 | 6.880 | 6.110 | 6.730 | 1,161,126,320 | 7,527,001,369 |
| 2026/02/24 | 5.650 | 6.420 | 5.650 | 6.310 | 482,827,289 | 2,900,584,938 |
| 2026/02/09 | 5.750 | 5.810 | 5.600 | 5.600 | 203,202,055 | 1,156,219,692 |
| 2026/02/02 | 5.650 | 5.900 | 5.410 | 5.680 | 386,618,476 | 2,188,260,574 |
| 2026/01/26 | 6.070 | 6.160 | 5.660 | 5.750 | 519,458,166 | 3,069,997,761 |
| 2026/01/19 | 5.890 | 6.070 | 5.530 | 6.050 | 458,522,833 | 2,698,406,872 |
| 2026/01/12 | 6.070 | 6.170 | 5.820 | 5.900 | 473,025,823 | 2,833,424,679 |
| 2026/01/05 | 5.670 | 6.060 | 5.630 | 6.040 | 412,234,281 | 2,411,570,543 |
| 2025/12/29 | 5.890 | 5.890 | 5.650 | 5.690 | 143,396,849 | 828,833,787 |
| 2025/12/22 | 5.670 | 5.900 | 5.650 | 5.860 | 255,385,110 | 1,473,572,084 |
| 2025/12/15 | 5.860 | 5.890 | 5.520 | 5.690 | 251,301,453 | 1,442,470,340 |
| 2025/12/08 | 6.140 | 6.160 | 5.740 | 5.830 | 337,031,733 | 2,011,236,866 |
| 2025/12/01 | 6.360 | 6.470 | 5.940 | 6.150 | 376,205,025 | 2,343,757,305 |
| 2025/11/24 | 6.080 | 6.610 | 5.840 | 6.400 | 754,229,089 | 4,700,732,797 |
| 2025/11/17 | 6.350 | 7.150 | 6.100 | 6.100 | 1,267,337,950 | 8,142,646,328 |
| 2025/11/10 | 6.190 | 6.790 | 6.080 | 6.430 | 1,277,776,584 | 8,142,631,281 |
| 2025/11/03 | 6.380 | 6.820 | 6.130 | 6.410 | 1,326,730,422 | 8,537,510,265 |
| 2025/10/27 | 5.170 | 6.570 | 5.160 | 6.160 | 1,341,096,023 | 7,731,418,572 |
| 2025/10/20 | 5.180 | 5.490 | 5.120 | 5.140 | 285,360,366 | 1,493,148,115 |
| 2025/10/13 | 5.240 | 5.560 | 5.150 | 5.180 | 314,546,338 | 1,661,591,030 |
| 2025/10/09 | 5.250 | 5.620 | 5.240 | 5.460 | 201,887,881 | 1,088,680,398 |
| 2025/09/29 | 5.160 | 5.270 | 5.110 | 5.220 | 91,612,794 | 475,470,400 |
| 2025/09/22 | 5.160 | 5.230 | 4.970 | 5.160 | 196,758,330 | 1,009,370,232 |
| 2025/09/15 | 5.340 | 5.360 | 5.150 | 5.160 | 316,296,707 | 1,661,348,453 |
| 2025/09/08 | 5.180 | 5.680 | 5.170 | 5.330 | 682,514,234 | 3,644,626,009 |
| 2025/09/01 | 4.940 | 5.120 | 4.800 | 5.030 | 259,127,312 | 1,288,510,558 |
| 2025/08/25 | 4.920 | 5.100 | 4.830 | 4.940 | 240,708,742 | 1,190,906,501 |
| 2025/08/18 | 4.870 | 4.940 | 4.820 | 4.920 | 152,341,862 | 744,570,850 |
| 2025/08/11 | 4.830 | 4.940 | 4.760 | 4.870 | 118,311,096 | 573,808,815 |
| 2025/08/04 | 4.770 | 4.880 | 4.740 | 4.810 | 82,736,618 | 397,135,766 |
| 2025/07/28 | 4.940 | 5.020 | 4.760 | 4.780 | 129,914,983 | 633,335,542 |
| 2025/07/21 | 4.760 | 5.040 | 4.740 | 4.950 | 211,713,475 | 1,031,573,906 |
| 2025/07/14 | 4.750 | 4.790 | 4.630 | 4.760 | 102,107,955 | 483,225,897 |
| 2025/07/07 | 4.660 | 4.790 | 4.620 | 4.760 | 99,953,742 | 470,532,240 |
| 2025/06/30 | 4.640 | 4.710 | 4.590 | 4.650 | 91,016,829 | 423,000,712 |
| 2025/06/23 | 4.450 | 4.670 | 4.450 | 4.640 | 83,598,191 | 380,580,764 |
| 2025/06/16 | 4.450 | 4.600 | 4.450 | 4.480 | 64,850,978 | 291,505,146 |
| 2025/06/09 | 4.660 | 4.700 | 4.580 | 4.590 | 74,748,684 | 346,273,278 |
| 2025/06/03 | 4.620 | 4.670 | 4.590 | 4.640 | 42,423,692 | 196,421,693 |
| 2025/05/26 | 4.610 | 4.680 | 4.610 | 4.620 | 53,925,983 | 249,677,301 |
| 2025/05/19 | 4.730 | 4.760 | 4.610 | 4.610 | 84,020,832 | 393,007,441 |
| 2025/05/12 | 4.730 | 4.860 | 4.670 | 4.770 | 109,079,342 | 518,944,969 |
| 2025/05/06 | 4.650 | 4.790 | 4.650 | 4.710 | 61,287,219 | 288,049,929 |
| 2025/04/28 | 4.750 | 4.780 | 4.620 | 4.620 | 59,151,283 | 277,567,395 |
| 2025/04/21 | 4.740 | 4.790 | 4.680 | 4.750 | 60,161,569 | 285,165,837 |
| 2025/04/14 | 4.870 | 4.900 | 4.710 | 4.750 | 78,735,382 | 378,520,348 |
| 2025/04/07 | 4.870 | 4.990 | 4.480 | 4.870 | 202,183,271 | 970,985,158 |
| 2025/03/31 | 5.030 | 5.060 | 4.910 | 5.030 | 59,234,112 | 296,614,815 |
| 2025/03/24 | 5.050 | 5.190 | 4.980 | 5.030 | 121,886,474 | 617,050,274 |
| 2025/03/17 | 5.200 | 5.210 | 5.020 | 5.030 | 93,500,476 | 478,254,934 |
| 2025/03/10 | 5.130 | 5.180 | 5.020 | 5.160 | 121,937,574 | 624,625,222 |
| 2025/03/03 | 5.020 | 5.230 | 5.020 | 5.160 | 149,793,416 | 765,069,872 |
| 2025/02/24 | 5.200 | 5.220 | 5.020 | 5.030 | 158,205,035 | 809,614,266 |
| 2025/02/17 | 5.190 | 5.290 | 5.010 | 5.180 | 246,723,701 | 1,274,944,724 |
| 2025/02/10 | 4.680 | 5.580 | 4.610 | 5.240 | 457,603,845 | 2,300,603,330 |
| 2025/02/05 | 4.550 | 4.720 | 4.490 | 4.690 | 63,944,081 | 294,942,073 |
| 2025/01/27 | 4.610 | 4.680 | 4.540 | 4.540 | 18,429,784 | 84,638,783 |
| 2025/01/20 | 4.730 | 4.770 | 4.540 | 4.590 | 68,825,797 | 320,556,149 |
| 2025/01/13 | 4.530 | 4.750 | 4.490 | 4.710 | 89,502,175 | 413,500,048 |
| 2025/01/06 | 4.630 | 4.770 | 4.520 | 4.530 | 72,058,241 | 332,368,636 |
| 2024/12/30 | 4.980 | 5.010 | 4.620 | 4.650 | 81,962,279 | 394,648,373 |
| 2024/12/23 | 5.020 | 5.040 | 4.870 | 4.990 | 88,157,705 | 439,025,370 |
| 2024/12/16 | 5.170 | 5.200 | 5.000 | 5.030 | 101,126,123 | 515,743,227 |
| 2024/12/09 | 5.280 | 5.400 | 5.170 | 5.170 | 156,915,333 | 824,590,074 |
| 2024/12/02 | 5.170 | 5.500 | 5.150 | 5.270 | 188,456,835 | 993,638,662 |
| 2024/11/25 | 5.130 | 5.190 | 4.970 | 5.170 | 113,196,282 | 578,998,982 |
| 2024/11/18 | 5.250 | 5.420 | 5.120 | 5.130 | 174,929,131 | 914,879,355 |
| 2024/11/11 | 5.580 | 5.650 | 5.200 | 5.210 | 195,312,067 | 1,056,638,282 |
| 2024/11/04 | 5.390 | 5.790 | 5.290 | 5.580 | 305,370,443 | 1,683,354,567 |
| 2024/10/28 | 5.400 | 5.500 | 5.240 | 5.370 | 253,792,190 | 1,364,767,501 |
| 2024/10/21 | 5.110 | 5.400 | 5.030 | 5.360 | 232,995,274 | 1,217,400,306 |
| 2024/10/14 | 5.110 | 5.330 | 4.960 | 5.080 | 250,227,384 | 1,281,164,206 |
| 2024/10/07 | 4.790 | 5.500 | 4.680 | 5.100 | 552,990,928 | 2,774,631,981 |
| 2024/09/30 | 4.790 | 5.020 | 4.680 | 5.000 | 120,306,874 | 586,195,243 |
| 2024/09/23 | 3.970 | 4.570 | 3.940 | 4.570 | 228,919,681 | 975,770,140 |
| 2024/09/18 | 3.850 | 4.080 | 3.760 | 3.980 | 132,304,365 | 518,302,349 |
| 2024/09/09 | 3.900 | 3.940 | 3.780 | 3.850 | 78,547,733 | 303,783,357 |
| 2024/09/02 | 4.120 | 4.150 | 3.910 | 3.920 | 102,206,856 | 411,382,595 |
| 2024/08/26 | 4.270 | 4.350 | 4.000 | 4.130 | 134,571,843 | 563,519,592 |
| 2024/08/19 | 4.390 | 4.440 | 4.200 | 4.250 | 59,061,071 | 255,143,826 |
| 2024/08/12 | 4.420 | 4.510 | 4.370 | 4.390 | 66,544,620 | 294,293,581 |
| 2024/08/05 | 4.440 | 4.530 | 4.390 | 4.440 | 79,316,228 | 352,957,214 |
| 2024/07/29 | 4.270 | 4.520 | 4.200 | 4.450 | 91,982,592 | 401,044,101 |
| 2024/07/22 | 4.270 | 4.320 | 4.100 | 4.250 | 87,531,424 | 370,695,580 |
| 2024/07/15 | 4.340 | 4.360 | 4.210 | 4.270 | 68,753,342 | 295,295,603 |
| 2024/07/08 | 4.320 | 4.400 | 4.150 | 4.360 | 89,669,015 | 386,249,282 |