日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.400 | 5.660 | 5.250 | 5.350 | 60,347,668 | 326,782,622 |
| 2026/03/23 | 5.190 | 5.560 | 5.090 | 5.470 | 81,648,472 | 434,982,234 |
| 2026/03/16 | 5.620 | 5.750 | 5.330 | 5.340 | 85,134,705 | 469,092,224 |
| 2026/03/09 | 5.490 | 6.110 | 5.450 | 5.610 | 144,648,288 | 819,432,551 |
| 2026/03/02 | 5.130 | 5.690 | 5.130 | 5.540 | 172,961,316 | 929,234,670 |
| 2026/02/24 | 4.530 | 5.160 | 4.520 | 5.160 | 77,523,767 | 375,408,841 |
| 2026/02/09 | 4.600 | 4.710 | 4.470 | 4.500 | 62,734,446 | 286,696,418 |
| 2026/02/02 | 4.610 | 4.740 | 4.530 | 4.570 | 79,781,969 | 367,994,332 |
| 2026/01/26 | 5.000 | 5.090 | 4.410 | 4.570 | 170,779,458 | 814,191,066 |
| 2026/01/19 | 4.100 | 4.860 | 4.100 | 4.860 | 135,872,865 | 608,710,435 |
| 2026/01/12 | 4.060 | 4.490 | 3.960 | 4.310 | 148,567,261 | 624,725,332 |
| 2026/01/05 | 3.560 | 4.240 | 3.560 | 3.980 | 181,716,406 | 696,882,417 |
| 2025/12/29 | 3.610 | 3.610 | 3.430 | 3.530 | 84,708,517 | 300,291,692 |
| 2025/12/22 | 3.560 | 3.850 | 3.520 | 3.800 | 68,209,448 | 251,181,292 |
| 2025/12/15 | 3.450 | 3.570 | 3.420 | 3.570 | 36,173,295 | 126,696,965 |
| 2025/12/08 | 3.720 | 3.780 | 3.480 | 3.490 | 65,572,376 | 237,208,070 |
| 2025/12/01 | 3.760 | 3.790 | 3.600 | 3.700 | 56,068,249 | 208,153,374 |
| 2025/11/24 | 3.510 | 3.870 | 3.510 | 3.790 | 116,962,942 | 429,253,997 |
| 2025/11/17 | 3.620 | 3.930 | 3.520 | 3.530 | 160,208,043 | 584,759,356 |
| 2025/11/10 | 3.610 | 3.720 | 3.510 | 3.620 | 129,679,885 | 468,792,784 |
| 2025/11/03 | 3.390 | 3.720 | 3.390 | 3.620 | 122,167,011 | 431,249,548 |
| 2025/10/27 | 3.370 | 3.440 | 3.280 | 3.390 | 82,895,819 | 279,358,910 |
| 2025/10/20 | 3.380 | 3.450 | 3.330 | 3.370 | 64,715,960 | 218,901,734 |
| 2025/10/13 | 3.130 | 3.430 | 3.130 | 3.340 | 87,669,800 | 285,584,373 |
| 2025/10/09 | 3.460 | 3.480 | 3.260 | 3.260 | 37,602,120 | 126,531,133 |
| 2025/09/29 | 3.710 | 3.750 | 3.420 | 3.480 | 71,010,410 | 254,927,371 |
| 2025/09/22 | 3.780 | 3.830 | 3.430 | 3.610 | 116,627,185 | 427,147,065 |
| 2025/09/15 | 3.830 | 4.210 | 3.750 | 3.780 | 171,348,885 | 666,975,534 |
| 2025/09/08 | 3.690 | 3.830 | 3.610 | 3.650 | 178,564,452 | 659,795,650 |
| 2025/09/01 | 3.230 | 3.600 | 3.220 | 3.600 | 128,421,144 | 438,237,153 |
| 2025/08/25 | 3.370 | 3.390 | 3.200 | 3.220 | 97,985,289 | 322,861,527 |
| 2025/08/18 | 3.340 | 3.400 | 3.330 | 3.380 | 68,332,799 | 229,769,036 |
| 2025/08/11 | 3.180 | 3.480 | 3.180 | 3.340 | 104,702,291 | 344,994,048 |
| 2025/08/04 | 3.160 | 3.220 | 3.130 | 3.190 | 50,704,885 | 160,988,009 |
| 2025/07/28 | 3.290 | 3.300 | 3.120 | 3.160 | 61,045,365 | 196,413,461 |
| 2025/07/21 | 3.280 | 3.330 | 3.260 | 3.290 | 61,268,571 | 201,573,598 |
| 2025/07/14 | 3.340 | 3.360 | 3.270 | 3.280 | 48,686,294 | 161,273,348 |
| 2025/07/07 | 3.340 | 3.400 | 3.330 | 3.350 | 42,097,581 | 141,237,384 |
| 2025/06/30 | 3.280 | 3.440 | 3.280 | 3.350 | 64,338,739 | 214,730,541 |
| 2025/06/23 | 3.270 | 3.310 | 3.190 | 3.270 | 57,040,002 | 185,950,406 |
| 2025/06/16 | 3.310 | 3.420 | 3.280 | 3.280 | 48,673,924 | 161,719,112 |
| 2025/06/09 | 3.300 | 3.500 | 3.270 | 3.320 | 80,013,387 | 267,844,812 |
| 2025/06/03 | 3.350 | 3.410 | 3.280 | 3.290 | 53,732,723 | 179,064,299 |
| 2025/05/26 | 3.340 | 3.460 | 3.340 | 3.380 | 62,307,259 | 210,598,535 |
| 2025/05/19 | 3.280 | 3.600 | 3.270 | 3.330 | 102,885,717 | 346,724,866 |
| 2025/05/12 | 3.190 | 3.340 | 3.140 | 3.270 | 129,012,677 | 417,356,010 |
| 2025/05/06 | 3.270 | 3.270 | 3.010 | 3.180 | 218,605,800 | 695,712,958 |
| 2025/04/28 | 3.660 | 3.720 | 3.440 | 3.440 | 35,424,740 | 126,289,198 |
| 2025/04/21 | 3.830 | 4.080 | 3.700 | 3.700 | 146,447,025 | 560,525,988 |
| 2025/04/14 | 3.880 | 3.980 | 3.760 | 3.840 | 83,647,057 | 323,295,875 |
| 2025/04/07 | 3.820 | 3.880 | 3.390 | 3.800 | 126,881,296 | 472,315,624 |
| 2025/03/31 | 4.060 | 4.110 | 3.930 | 3.940 | 79,732,704 | 319,728,143 |
| 2025/03/24 | 4.360 | 4.450 | 4.080 | 4.080 | 99,559,417 | 422,380,826 |
| 2025/03/17 | 4.620 | 4.770 | 4.360 | 4.360 | 116,022,880 | 525,293,589 |
| 2025/03/10 | 4.940 | 4.940 | 4.460 | 4.610 | 143,667,366 | 680,624,146 |
| 2025/03/03 | 5.030 | 5.110 | 4.880 | 4.910 | 87,121,663 | 434,083,685 |
| 2025/02/24 | 5.140 | 5.250 | 4.940 | 5.100 | 80,584,297 | 411,584,296 |
| 2025/02/17 | 4.910 | 5.190 | 4.880 | 5.090 | 67,805,562 | 340,214,407 |
| 2025/02/10 | 5.050 | 5.130 | 4.920 | 4.930 | 55,042,082 | 275,623,225 |
| 2025/02/05 | 4.870 | 5.090 | 4.850 | 5.070 | 48,615,898 | 241,621,013 |
| 2025/01/27 | 4.840 | 4.960 | 4.790 | 4.880 | 15,206,901 | 74,019,590 |
| 2025/01/20 | 4.470 | 4.860 | 4.430 | 4.840 | 88,723,301 | 412,563,349 |
| 2025/01/13 | 4.550 | 5.260 | 4.500 | 4.660 | 155,272,690 | 736,380,732 |
| 2025/01/06 | 4.560 | 4.940 | 4.380 | 4.590 | 76,814,539 | 354,691,133 |
| 2024/12/30 | 5.080 | 5.100 | 4.540 | 4.560 | 42,999,628 | 207,258,206 |
| 2024/12/23 | 5.200 | 5.200 | 4.880 | 5.090 | 57,783,846 | 294,264,235 |
| 2024/12/16 | 5.330 | 5.390 | 5.140 | 5.210 | 55,810,516 | 293,981,893 |
| 2024/12/09 | 5.730 | 5.910 | 5.330 | 5.340 | 101,889,837 | 568,290,565 |
| 2024/12/02 | 5.900 | 5.980 | 5.630 | 5.720 | 75,064,214 | 435,935,422 |
| 2024/11/25 | 5.850 | 6.100 | 5.680 | 5.900 | 100,511,369 | 591,258,128 |
| 2024/11/18 | 5.730 | 6.170 | 5.540 | 5.860 | 119,013,416 | 693,253,148 |
| 2024/11/11 | 6.070 | 6.230 | 5.700 | 5.730 | 137,598,869 | 816,305,290 |
| 2024/11/04 | 5.730 | 6.170 | 5.470 | 6.090 | 109,980,646 | 645,036,488 |
| 2024/10/28 | 5.880 | 6.300 | 5.650 | 5.730 | 202,627,472 | 1,193,475,810 |
| 2024/10/21 | 5.170 | 6.030 | 5.100 | 5.880 | 185,649,025 | 1,029,423,843 |
| 2024/10/14 | 5.070 | 5.170 | 4.880 | 5.150 | 91,518,463 | 463,769,811 |
| 2024/10/08 | 5.410 | 5.410 | 4.860 | 5.090 | 129,955,093 | 674,791,820 |
| 2024/09/30 | 4.720 | 4.990 | 4.620 | 4.920 | 34,758,572 | 167,275,627 |
| 2024/09/23 | 4.450 | 4.620 | 4.290 | 4.600 | 75,147,625 | 337,412,836 |
| 2024/09/18 | 4.260 | 4.660 | 4.240 | 4.450 | 41,192,765 | 181,351,147 |
| 2024/09/09 | 4.220 | 4.370 | 4.100 | 4.290 | 33,875,004 | 143,799,391 |
| 2024/09/02 | 4.090 | 4.380 | 4.000 | 4.240 | 65,135,877 | 272,105,126 |
| 2024/08/26 | 3.960 | 4.080 | 3.860 | 4.070 | 61,013,950 | 243,598,195 |
| 2024/08/19 | 3.670 | 4.120 | 3.670 | 3.990 | 108,053,739 | 417,357,566 |
| 2024/08/12 | 3.730 | 3.800 | 3.610 | 3.710 | 23,453,675 | 87,071,768 |
| 2024/08/05 | 3.700 | 3.810 | 3.670 | 3.720 | 21,058,283 | 78,442,104 |
| 2024/07/29 | 3.780 | 3.900 | 3.730 | 3.760 | 22,609,589 | 85,746,866 |
| 2024/07/22 | 3.750 | 3.790 | 3.610 | 3.780 | 21,696,050 | 80,980,506 |
| 2024/07/15 | 3.920 | 3.920 | 3.690 | 3.750 | 23,369,225 | 89,270,439 |
| 2024/07/08 | 4.080 | 4.100 | 3.690 | 3.910 | 51,389,624 | 202,732,066 |