日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.500 | 5.530 | 5.000 | 5.000 | 256,406,576 | 1,348,057,573 |
| 2026/03/23 | 5.320 | 5.780 | 5.070 | 5.570 | 368,814,278 | 2,004,505,600 |
| 2026/03/16 | 5.640 | 5.710 | 5.310 | 5.420 | 254,081,535 | 1,402,530,073 |
| 2026/03/09 | 5.580 | 5.960 | 5.360 | 5.660 | 354,196,345 | 1,997,667,385 |
| 2026/03/02 | 5.500 | 5.650 | 5.340 | 5.560 | 263,021,940 | 1,449,908,444 |
| 2026/02/24 | 5.120 | 5.530 | 5.110 | 5.510 | 156,004,695 | 829,554,965 |
| 2026/02/09 | 5.200 | 5.300 | 5.090 | 5.100 | 151,034,458 | 781,225,734 |
| 2026/02/02 | 5.290 | 5.310 | 5.070 | 5.180 | 200,809,425 | 1,046,719,127 |
| 2026/01/26 | 5.510 | 5.510 | 5.180 | 5.290 | 243,431,545 | 1,307,835,975 |
| 2026/01/19 | 5.450 | 5.680 | 5.440 | 5.490 | 203,382,929 | 1,121,656,853 |
| 2026/01/12 | 5.420 | 5.690 | 5.350 | 5.460 | 255,085,509 | 1,397,868,589 |
| 2026/01/05 | 5.160 | 5.530 | 5.110 | 5.450 | 265,454,818 | 1,410,228,720 |
| 2025/12/29 | 5.380 | 5.390 | 5.070 | 5.100 | 187,777,100 | 983,013,118 |
| 2025/12/22 | 4.660 | 5.430 | 4.630 | 5.380 | 517,904,233 | 2,602,468,770 |
| 2025/12/15 | 4.660 | 4.740 | 4.520 | 4.640 | 141,848,505 | 658,177,063 |
| 2025/12/08 | 4.660 | 4.690 | 4.530 | 4.670 | 180,864,701 | 838,760,050 |
| 2025/12/01 | 4.570 | 4.760 | 4.520 | 4.660 | 176,362,168 | 816,115,932 |
| 2025/11/24 | 4.500 | 4.590 | 4.390 | 4.560 | 168,939,481 | 761,917,059 |
| 2025/11/17 | 4.760 | 4.770 | 4.450 | 4.460 | 131,451,710 | 605,992,383 |
| 2025/11/10 | 4.920 | 5.040 | 4.740 | 4.750 | 169,082,469 | 822,163,505 |
| 2025/11/03 | 4.840 | 5.060 | 4.740 | 4.920 | 229,541,697 | 1,122,458,898 |
| 2025/10/27 | 4.900 | 5.160 | 4.780 | 4.820 | 346,921,810 | 1,705,120,696 |
| 2025/10/20 | 4.640 | 4.990 | 4.490 | 4.870 | 335,879,542 | 1,594,588,125 |
| 2025/10/13 | 4.300 | 4.700 | 4.230 | 4.620 | 335,202,151 | 1,495,839,598 |
| 2025/10/09 | 4.140 | 4.410 | 4.140 | 4.380 | 115,239,766 | 491,785,701 |
| 2025/09/29 | 4.160 | 4.250 | 4.110 | 4.130 | 72,013,169 | 299,754,815 |
| 2025/09/22 | 4.230 | 4.230 | 4.070 | 4.140 | 160,076,244 | 667,117,746 |
| 2025/09/15 | 4.560 | 4.620 | 4.210 | 4.230 | 192,075,346 | 846,091,899 |
| 2025/09/08 | 4.350 | 4.570 | 4.340 | 4.560 | 243,310,945 | 1,083,950,259 |
| 2025/09/01 | 4.240 | 4.350 | 4.210 | 4.350 | 188,304,872 | 807,357,138 |
| 2025/08/25 | 4.440 | 4.460 | 4.190 | 4.230 | 265,525,663 | 1,149,726,120 |
| 2025/08/18 | 4.270 | 4.480 | 4.250 | 4.440 | 208,342,154 | 908,371,791 |
| 2025/08/11 | 4.370 | 4.380 | 4.220 | 4.260 | 164,470,227 | 708,455,502 |
| 2025/08/04 | 4.240 | 4.390 | 4.210 | 4.380 | 162,112,133 | 697,892,732 |
| 2025/07/28 | 4.340 | 4.350 | 4.220 | 4.230 | 170,642,973 | 731,205,139 |
| 2025/07/21 | 4.500 | 4.520 | 4.330 | 4.330 | 219,871,758 | 971,833,170 |
| 2025/07/14 | 4.640 | 4.810 | 4.440 | 4.490 | 290,972,396 | 1,337,018,159 |
| 2025/07/07 | 4.940 | 4.970 | 4.560 | 4.640 | 317,416,968 | 1,516,459,564 |
| 2025/06/30 | 4.480 | 4.870 | 4.440 | 4.800 | 222,380,828 | 1,033,514,898 |
| 2025/06/23 | 4.560 | 4.710 | 4.420 | 4.480 | 192,987,887 | 876,647,476 |
| 2025/06/16 | 4.580 | 4.680 | 4.480 | 4.570 | 210,047,860 | 961,494,079 |
| 2025/06/09 | 4.380 | 4.640 | 4.340 | 4.590 | 222,513,767 | 998,530,529 |
| 2025/06/03 | 4.340 | 4.390 | 4.220 | 4.380 | 144,848,096 | 627,554,375 |
| 2025/05/26 | 4.340 | 4.490 | 4.330 | 4.360 | 195,703,637 | 857,181,930 |
| 2025/05/19 | 4.360 | 4.570 | 4.330 | 4.360 | 262,370,488 | 1,155,741,999 |
| 2025/05/12 | 4.350 | 4.380 | 4.210 | 4.350 | 310,462,018 | 1,341,972,072 |
| 2025/05/06 | 4.060 | 4.430 | 4.020 | 4.370 | 514,299,237 | 2,170,342,780 |
| 2025/04/28 | 4.150 | 4.240 | 3.910 | 4.060 | 628,087,365 | 2,568,877,322 |
| 2025/04/21 | 3.630 | 3.850 | 3.600 | 3.840 | 230,754,437 | 860,714,050 |
| 2025/04/14 | 3.450 | 3.630 | 3.440 | 3.620 | 179,250,749 | 633,651,397 |
| 2025/04/07 | 3.560 | 3.600 | 3.310 | 3.450 | 231,760,628 | 806,526,985 |
| 2025/03/31 | 3.530 | 3.720 | 3.510 | 3.670 | 145,512,249 | 524,935,438 |
| 2025/03/24 | 3.490 | 3.630 | 3.480 | 3.520 | 154,089,526 | 543,936,026 |
| 2025/03/17 | 3.420 | 3.520 | 3.390 | 3.470 | 130,989,301 | 451,913,088 |
| 2025/03/10 | 3.280 | 3.440 | 3.240 | 3.410 | 140,428,844 | 469,383,411 |
| 2025/03/03 | 3.350 | 3.360 | 3.270 | 3.280 | 106,002,968 | 351,399,838 |
| 2025/02/24 | 3.400 | 3.460 | 3.330 | 3.340 | 123,832,553 | 418,863,610 |
| 2025/02/17 | 3.390 | 3.480 | 3.360 | 3.410 | 154,018,140 | 525,201,857 |
| 2025/02/10 | 3.450 | 3.490 | 3.370 | 3.380 | 113,787,759 | 389,438,605 |
| 2025/02/05 | 3.510 | 3.510 | 3.370 | 3.450 | 108,151,249 | 374,203,321 |
| 2025/01/27 | 3.410 | 3.530 | 3.410 | 3.460 | 41,937,157 | 144,788,034 |
| 2025/01/20 | 3.420 | 3.440 | 3.320 | 3.400 | 113,234,365 | 384,430,669 |
| 2025/01/13 | 3.350 | 3.480 | 3.320 | 3.400 | 117,302,803 | 397,363,245 |
| 2025/01/06 | 3.390 | 3.450 | 3.340 | 3.360 | 112,366,218 | 380,359,647 |
| 2024/12/30 | 3.610 | 3.620 | 3.370 | 3.390 | 112,265,968 | 392,650,223 |
| 2024/12/23 | 3.550 | 3.630 | 3.530 | 3.620 | 132,331,509 | 474,077,630 |
| 2024/12/16 | 3.710 | 3.790 | 3.530 | 3.540 | 143,816,743 | 523,852,486 |
| 2024/12/09 | 3.700 | 3.790 | 3.660 | 3.730 | 169,948,547 | 632,208,594 |
| 2024/12/02 | 3.630 | 3.710 | 3.580 | 3.700 | 170,196,366 | 622,067,717 |
| 2024/11/25 | 3.630 | 3.670 | 3.530 | 3.620 | 116,566,096 | 421,095,021 |
| 2024/11/18 | 3.700 | 3.800 | 3.610 | 3.610 | 138,505,177 | 509,699,051 |
| 2024/11/11 | 3.780 | 3.900 | 3.690 | 3.690 | 225,591,969 | 849,353,763 |
| 2024/11/04 | 3.760 | 3.820 | 3.700 | 3.770 | 233,202,988 | 877,426,242 |
| 2024/10/28 | 3.730 | 3.930 | 3.620 | 3.770 | 348,397,718 | 1,310,846,413 |
| 2024/10/21 | 3.560 | 3.640 | 3.450 | 3.620 | 178,618,890 | 637,222,890 |
| 2024/10/14 | 3.560 | 3.650 | 3.450 | 3.530 | 169,051,848 | 599,711,430 |
| 2024/10/07 | 3.530 | 4.050 | 3.460 | 3.560 | 376,001,385 | 1,372,405,055 |
| 2024/09/30 | 3.530 | 3.710 | 3.510 | 3.690 | 98,335,070 | 354,989,602 |
| 2024/09/23 | 3.080 | 3.470 | 3.070 | 3.450 | 154,590,916 | 505,125,818 |
| 2024/09/18 | 3.040 | 3.100 | 2.990 | 3.060 | 59,511,769 | 181,362,116 |
| 2024/09/09 | 3.220 | 3.230 | 2.940 | 3.020 | 152,906,736 | 474,393,148 |
| 2024/09/02 | 3.340 | 3.450 | 3.220 | 3.230 | 148,162,722 | 490,418,609 |
| 2024/08/26 | 3.200 | 3.410 | 3.170 | 3.360 | 183,818,961 | 603,845,286 |
| 2024/08/19 | 3.330 | 3.360 | 3.190 | 3.220 | 102,450,922 | 335,526,769 |
| 2024/08/12 | 3.230 | 3.370 | 3.200 | 3.320 | 101,654,827 | 333,427,832 |
| 2024/08/05 | 3.300 | 3.310 | 3.210 | 3.220 | 98,054,481 | 319,657,608 |
| 2024/07/29 | 3.290 | 3.400 | 3.280 | 3.300 | 143,950,213 | 477,554,831 |
| 2024/07/22 | 3.330 | 3.360 | 3.150 | 3.270 | 108,374,371 | 355,197,000 |
| 2024/07/15 | 3.390 | 3.440 | 3.310 | 3.330 | 111,333,814 | 374,916,618 |
| 2024/07/08 | 3.370 | 3.580 | 3.340 | 3.420 | 199,044,330 | 682,224,441 |