日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.950 | 6.220 | 5.740 | 5.750 | 179,232,962 | 1,060,162,970 |
| 2026/03/23 | 5.910 | 6.130 | 5.650 | 6.050 | 234,516,862 | 1,391,857,575 |
| 2026/03/16 | 6.260 | 6.480 | 6.010 | 6.010 | 195,435,337 | 1,209,744,736 |
| 2026/03/09 | 6.500 | 6.790 | 6.300 | 6.310 | 249,203,278 | 1,613,591,225 |
| 2026/03/02 | 7.040 | 7.100 | 6.240 | 6.610 | 369,130,416 | 2,490,707,481 |
| 2026/02/24 | 7.700 | 7.700 | 7.110 | 7.240 | 343,740,821 | 2,556,572,356 |
| 2026/02/09 | 7.650 | 8.410 | 7.550 | 7.630 | 1,008,575,869 | 7,876,977,536 |
| 2026/02/02 | 7.500 | 8.220 | 7.260 | 7.490 | 996,565,755 | 7,591,339,638 |
| 2026/01/26 | 7.830 | 8.450 | 7.250 | 7.610 | 1,177,475,468 | 9,166,646,518 |
| 2026/01/19 | 7.210 | 7.840 | 7.180 | 7.820 | 913,286,160 | 6,861,062,277 |
| 2026/01/12 | 8.080 | 9.450 | 7.560 | 7.560 | 1,606,441,913 | 13,112,582,114 |
| 2026/01/05 | 6.260 | 7.820 | 6.120 | 7.820 | 1,401,398,468 | 9,816,796,268 |
| 2025/12/29 | 5.780 | 6.190 | 5.670 | 6.070 | 275,450,520 | 1,632,732,957 |
| 2025/12/22 | 5.810 | 5.870 | 5.710 | 5.770 | 219,396,309 | 1,270,304,629 |
| 2025/12/15 | 5.650 | 5.850 | 5.500 | 5.800 | 321,660,272 | 1,833,463,550 |
| 2025/12/08 | 6.190 | 6.390 | 5.700 | 5.710 | 441,080,520 | 2,645,380,418 |
| 2025/12/01 | 6.770 | 6.820 | 5.910 | 6.150 | 534,747,607 | 3,429,069,029 |
| 2025/11/24 | 6.200 | 7.200 | 6.030 | 6.870 | 1,157,697,635 | 7,611,861,950 |
| 2025/11/17 | 7.150 | 7.990 | 6.010 | 6.080 | 1,139,210,273 | 7,755,173,933 |
| 2025/11/10 | 6.460 | 7.350 | 6.420 | 7.070 | 1,147,577,941 | 7,832,219,447 |
| 2025/11/03 | 6.310 | 7.050 | 6.310 | 6.400 | 967,251,457 | 6,304,061,370 |
| 2025/10/27 | 5.580 | 6.430 | 5.480 | 6.210 | 870,631,993 | 5,158,494,558 |
| 2025/10/20 | 5.890 | 6.120 | 5.580 | 5.610 | 590,109,597 | 3,422,635,662 |
| 2025/10/13 | 5.490 | 6.010 | 5.370 | 5.880 | 759,564,113 | 4,320,020,892 |
| 2025/10/09 | 5.660 | 5.870 | 5.440 | 5.800 | 325,587,862 | 1,853,408,904 |
| 2025/09/29 | 5.520 | 5.860 | 5.400 | 5.620 | 408,217,665 | 2,286,018,924 |
| 2025/09/22 | 5.230 | 6.160 | 4.890 | 5.660 | 655,218,233 | 3,593,872,008 |
| 2025/09/15 | 5.370 | 5.550 | 5.190 | 5.260 | 290,005,133 | 1,549,352,423 |
| 2025/09/08 | 5.140 | 5.480 | 5.130 | 5.370 | 272,386,888 | 1,438,202,768 |
| 2025/09/01 | 5.290 | 5.380 | 4.920 | 5.180 | 260,934,940 | 1,354,904,675 |
| 2025/08/25 | 5.460 | 5.680 | 5.210 | 5.300 | 323,753,673 | 1,752,316,755 |
| 2025/08/18 | 5.080 | 5.400 | 5.070 | 5.400 | 321,885,693 | 1,685,876,317 |
| 2025/08/11 | 5.080 | 5.160 | 5.000 | 5.070 | 182,187,251 | 925,055,766 |
| 2025/08/04 | 5.200 | 5.220 | 5.090 | 5.100 | 228,564,566 | 1,177,678,926 |
| 2025/07/28 | 5.160 | 5.320 | 5.020 | 5.240 | 281,111,569 | 1,457,563,485 |
| 2025/07/21 | 5.080 | 5.190 | 5.020 | 5.170 | 188,532,282 | 964,342,622 |
| 2025/07/14 | 5.140 | 5.180 | 4.950 | 5.090 | 183,136,709 | 932,165,848 |
| 2025/07/07 | 4.910 | 5.220 | 4.890 | 5.160 | 223,207,046 | 1,126,079,547 |
| 2025/06/30 | 5.030 | 5.120 | 4.910 | 4.920 | 148,964,732 | 744,078,836 |
| 2025/06/23 | 4.780 | 5.150 | 4.770 | 5.030 | 200,444,956 | 988,694,745 |
| 2025/06/16 | 5.120 | 5.550 | 4.880 | 4.890 | 409,781,851 | 2,093,985,258 |
| 2025/06/09 | 4.950 | 5.370 | 4.950 | 5.220 | 404,544,364 | 2,072,278,504 |
| 2025/06/03 | 4.810 | 5.080 | 4.780 | 4.940 | 235,985,714 | 1,156,919,962 |
| 2025/05/26 | 4.680 | 5.070 | 4.680 | 4.810 | 228,438,164 | 1,098,787,568 |
| 2025/05/19 | 4.750 | 4.930 | 4.670 | 4.680 | 181,782,346 | 864,829,511 |
| 2025/05/12 | 4.840 | 4.910 | 4.660 | 4.800 | 168,085,731 | 807,231,723 |
| 2025/05/06 | 4.810 | 4.970 | 4.780 | 4.800 | 144,393,051 | 698,862,366 |
| 2025/04/28 | 4.610 | 4.830 | 4.540 | 4.780 | 97,379,000 | 456,707,510 |
| 2025/04/21 | 4.600 | 4.760 | 4.520 | 4.610 | 149,092,000 | 689,177,770 |
| 2025/04/14 | 4.610 | 4.760 | 4.510 | 4.600 | 169,244,049 | 781,907,506 |
| 2025/04/07 | 4.750 | 4.760 | 3.900 | 4.560 | 262,888,363 | 1,181,025,970 |
| 2025/03/31 | 5.100 | 5.110 | 4.950 | 5.080 | 132,028,218 | 668,062,783 |
| 2025/03/24 | 5.210 | 5.220 | 5.030 | 5.150 | 181,561,202 | 935,494,093 |
| 2025/03/17 | 5.520 | 5.550 | 5.190 | 5.210 | 211,145,201 | 1,133,321,866 |
| 2025/03/10 | 5.470 | 5.600 | 5.300 | 5.490 | 286,286,606 | 1,564,556,301 |
| 2025/03/03 | 5.220 | 5.620 | 5.160 | 5.470 | 349,159,901 | 1,874,115,768 |
| 2025/02/24 | 5.790 | 5.810 | 5.180 | 5.200 | 414,774,771 | 2,279,187,366 |
| 2025/02/17 | 5.960 | 6.050 | 5.540 | 5.840 | 579,402,000 | 3,388,053,195 |
| 2025/02/10 | 5.650 | 6.250 | 5.630 | 5.920 | 981,682,266 | 5,755,112,284 |
| 2025/02/05 | 5.190 | 5.820 | 5.160 | 5.640 | 552,960,268 | 3,015,015,861 |
| 2025/01/27 | 5.320 | 5.380 | 5.110 | 5.110 | 124,002,100 | 648,530,983 |
| 2025/01/20 | 6.370 | 6.580 | 5.090 | 5.290 | 1,244,154,737 | 7,256,532,503 |
| 2025/01/13 | 4.710 | 6.970 | 4.580 | 6.700 | 863,408,780 | 4,955,966,397 |
| 2025/01/06 | 4.770 | 5.090 | 4.610 | 4.800 | 280,798,581 | 1,352,747,163 |
| 2024/12/30 | 5.670 | 5.670 | 4.800 | 4.820 | 294,097,061 | 1,541,068,599 |
| 2024/12/23 | 6.250 | 6.290 | 5.440 | 5.700 | 488,270,725 | 2,890,562,692 |
| 2024/12/16 | 8.230 | 8.300 | 6.200 | 6.270 | 1,148,328,786 | 8,325,383,698 |
| 2024/12/09 | 6.060 | 7.480 | 6.010 | 7.480 | 964,599,552 | 6,518,281,472 |
| 2024/12/02 | 5.580 | 6.420 | 5.430 | 6.150 | 729,798,513 | 4,302,162,234 |
| 2024/11/25 | 5.160 | 5.970 | 4.910 | 5.620 | 710,539,801 | 3,847,573,022 |
| 2024/11/18 | 4.900 | 5.600 | 4.570 | 5.140 | 438,046,201 | 2,213,228,430 |
| 2024/11/11 | 4.800 | 5.250 | 4.780 | 4.850 | 278,209,148 | 1,368,789,008 |
| 2024/11/04 | 4.530 | 5.090 | 4.460 | 4.850 | 257,792,744 | 1,220,004,160 |
| 2024/10/28 | 4.560 | 4.800 | 4.450 | 4.480 | 184,570,800 | 843,949,983 |
| 2024/10/21 | 4.280 | 4.630 | 4.260 | 4.560 | 191,158,109 | 847,308,318 |
| 2024/10/14 | 4.150 | 4.350 | 4.030 | 4.250 | 161,032,207 | 675,530,108 |
| 2024/10/07 | 4.300 | 4.930 | 4.070 | 4.120 | 282,457,839 | 1,230,103,888 |
| 2024/09/30 | 4.300 | 4.480 | 4.240 | 4.480 | 65,262,422 | 285,523,096 |
| 2024/09/23 | 3.480 | 4.100 | 3.450 | 4.070 | 145,648,242 | 549,822,113 |
| 2024/09/18 | 3.410 | 3.530 | 3.310 | 3.500 | 56,491,710 | 194,190,253 |
| 2024/09/09 | 3.470 | 3.600 | 3.410 | 3.420 | 75,058,335 | 260,827,714 |
| 2024/09/02 | 3.630 | 3.640 | 3.460 | 3.520 | 88,284,400 | 314,513,175 |
| 2024/08/26 | 3.440 | 3.670 | 3.300 | 3.630 | 101,116,778 | 354,919,890 |
| 2024/08/19 | 3.660 | 3.800 | 3.380 | 3.430 | 123,248,051 | 439,687,421 |
| 2024/08/12 | 3.630 | 3.850 | 3.500 | 3.660 | 109,258,664 | 399,886,710 |
| 2024/08/05 | 3.680 | 3.790 | 3.580 | 3.610 | 120,949,057 | 443,278,293 |
| 2024/07/29 | 3.440 | 3.890 | 3.380 | 3.680 | 156,317,163 | 562,350,993 |
| 2024/07/22 | 3.430 | 3.490 | 3.270 | 3.430 | 71,279,126 | 242,705,424 |
| 2024/07/15 | 3.520 | 3.540 | 3.330 | 3.440 | 77,051,702 | 266,406,259 |
| 2024/07/08 | 3.620 | 3.650 | 3.440 | 3.530 | 80,844,663 | 287,807,000 |