日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.050 | 5.460 | 4.660 | 5.160 | 347,585,323 | 1,766,602,404 |
| 2026/03/23 | 4.950 | 5.270 | 4.910 | 5.120 | 329,393,390 | 1,667,554,036 |
| 2026/03/16 | 4.620 | 5.700 | 4.610 | 5.080 | 472,800,907 | 2,365,186,537 |
| 2026/03/09 | 4.700 | 4.740 | 4.590 | 4.610 | 58,815,355 | 274,079,554 |
| 2026/03/02 | 4.800 | 4.840 | 4.500 | 4.730 | 85,803,083 | 404,776,044 |
| 2026/02/24 | 4.810 | 4.960 | 4.770 | 4.890 | 56,056,753 | 272,295,677 |
| 2026/02/09 | 4.880 | 4.940 | 4.760 | 4.760 | 53,545,274 | 258,891,399 |
| 2026/02/02 | 4.680 | 4.910 | 4.660 | 4.830 | 79,096,321 | 377,289,451 |
| 2026/01/26 | 5.160 | 5.210 | 4.950 | 4.970 | 84,562,132 | 428,941,414 |
| 2026/01/19 | 5.100 | 5.210 | 4.990 | 5.160 | 110,721,704 | 566,341,515 |
| 2026/01/12 | 5.660 | 5.880 | 5.120 | 5.120 | 160,985,008 | 876,563,368 |
| 2026/01/05 | 5.530 | 5.690 | 5.450 | 5.660 | 98,799,078 | 551,545,852 |
| 2025/12/29 | 5.520 | 5.580 | 5.450 | 5.530 | 37,032,740 | 204,420,724 |
| 2025/12/22 | 5.320 | 5.590 | 5.270 | 5.550 | 68,758,648 | 373,531,355 |
| 2025/12/15 | 5.210 | 5.350 | 5.090 | 5.330 | 71,008,767 | 372,440,982 |
| 2025/12/08 | 5.520 | 5.610 | 5.210 | 5.230 | 81,785,523 | 441,028,432 |
| 2025/12/01 | 5.480 | 5.590 | 5.260 | 5.470 | 66,606,666 | 363,006,329 |
| 2025/11/24 | 5.350 | 5.540 | 5.330 | 5.460 | 53,560,457 | 290,297,676 |
| 2025/11/17 | 5.830 | 5.840 | 5.340 | 5.350 | 66,285,458 | 370,535,710 |
| 2025/11/10 | 5.690 | 5.880 | 5.670 | 5.820 | 71,497,423 | 412,182,643 |
| 2025/11/03 | 5.630 | 5.740 | 5.600 | 5.690 | 57,321,040 | 324,723,691 |
| 2025/10/27 | 5.640 | 5.770 | 5.570 | 5.620 | 78,834,990 | 445,417,693 |
| 2025/10/20 | 5.480 | 5.690 | 5.470 | 5.630 | 58,872,768 | 327,774,135 |
| 2025/10/13 | 5.480 | 5.650 | 5.440 | 5.450 | 81,547,285 | 448,917,803 |
| 2025/10/09 | 5.600 | 5.660 | 5.540 | 5.620 | 26,474,963 | 148,392,167 |
| 2025/09/29 | 5.580 | 5.790 | 5.480 | 5.600 | 39,222,092 | 220,133,991 |
| 2025/09/22 | 5.720 | 5.750 | 5.500 | 5.570 | 66,590,133 | 375,235,399 |
| 2025/09/15 | 5.780 | 6.160 | 5.710 | 5.710 | 160,747,552 | 938,765,703 |
| 2025/09/08 | 5.790 | 5.850 | 5.690 | 5.790 | 87,412,746 | 505,245,671 |
| 2025/09/01 | 5.990 | 6.080 | 5.640 | 5.810 | 118,744,405 | 698,217,101 |
| 2025/08/25 | 6.430 | 6.430 | 5.940 | 6.000 | 234,294,771 | 1,452,627,580 |
| 2025/08/18 | 6.180 | 6.500 | 6.080 | 6.420 | 332,217,914 | 2,091,311,768 |
| 2025/08/11 | 6.080 | 6.280 | 6.030 | 6.230 | 205,383,374 | 1,264,134,666 |
| 2025/08/04 | 6.000 | 6.110 | 5.940 | 6.070 | 111,439,191 | 671,978,321 |
| 2025/07/28 | 6.210 | 6.310 | 6.000 | 6.030 | 157,884,356 | 969,015,234 |
| 2025/07/21 | 6.300 | 6.380 | 6.100 | 6.200 | 220,158,626 | 1,374,890,619 |
| 2025/07/14 | 6.810 | 6.930 | 6.220 | 6.300 | 377,500,263 | 2,478,289,226 |
| 2025/07/07 | 6.540 | 7.080 | 6.480 | 6.900 | 799,900,793 | 5,399,330,352 |
| 2025/06/30 | 6.600 | 8.160 | 6.440 | 6.780 | 1,221,543,767 | 8,544,698,650 |
| 2025/06/23 | 4.950 | 6.920 | 4.920 | 6.920 | 278,580,781 | 1,651,287,579 |
| 2025/06/16 | 5.160 | 5.490 | 4.940 | 4.970 | 132,324,509 | 680,147,976 |
| 2025/06/09 | 5.150 | 5.540 | 5.100 | 5.170 | 157,908,600 | 827,441,064 |
| 2025/06/03 | 5.020 | 5.350 | 4.940 | 5.130 | 123,158,483 | 629,339,848 |
| 2025/05/26 | 4.630 | 5.120 | 4.600 | 4.950 | 82,838,106 | 399,693,861 |
| 2025/05/19 | 4.760 | 4.860 | 4.620 | 4.620 | 48,629,189 | 229,286,626 |
| 2025/05/12 | 4.740 | 4.940 | 4.700 | 4.750 | 62,697,006 | 299,848,431 |
| 2025/05/06 | 4.510 | 4.880 | 4.490 | 4.720 | 67,340,135 | 313,131,627 |
| 2025/04/28 | 4.660 | 4.660 | 4.420 | 4.460 | 51,367,879 | 233,723,849 |
| 2025/04/21 | 4.610 | 4.870 | 4.540 | 4.660 | 93,905,553 | 438,538,932 |
| 2025/04/14 | 4.660 | 5.190 | 4.570 | 4.650 | 162,545,891 | 774,937,535 |
| 2025/04/07 | 4.850 | 4.880 | 4.290 | 4.630 | 93,401,127 | 435,482,754 |
| 2025/03/31 | 5.070 | 5.170 | 4.850 | 5.020 | 74,618,016 | 375,142,075 |
| 2025/03/24 | 4.940 | 5.140 | 4.870 | 5.140 | 79,238,322 | 397,974,472 |
| 2025/03/17 | 5.140 | 5.200 | 4.940 | 4.970 | 92,203,531 | 466,780,375 |
| 2025/03/10 | 4.870 | 5.350 | 4.790 | 5.200 | 93,258,196 | 471,187,035 |
| 2025/03/03 | 4.830 | 5.050 | 4.760 | 4.890 | 67,693,990 | 330,515,906 |
| 2025/02/24 | 5.000 | 5.070 | 4.820 | 4.830 | 61,368,477 | 302,546,591 |
| 2025/02/17 | 5.100 | 5.160 | 4.860 | 5.020 | 59,444,980 | 299,305,474 |
| 2025/02/10 | 5.100 | 5.190 | 5.000 | 5.060 | 57,044,291 | 290,212,830 |
| 2025/02/05 | 4.880 | 5.160 | 4.820 | 5.090 | 43,372,601 | 216,320,847 |
| 2025/01/27 | 4.900 | 5.000 | 4.790 | 4.800 | 13,178,648 | 64,212,962 |
| 2025/01/20 | 4.900 | 5.080 | 4.730 | 4.880 | 65,002,648 | 318,350,468 |
| 2025/01/13 | 4.610 | 5.010 | 4.500 | 4.860 | 61,487,102 | 291,756,298 |
| 2025/01/06 | 4.850 | 4.870 | 4.620 | 4.640 | 65,563,611 | 311,099,334 |
| 2024/12/30 | 5.490 | 5.490 | 4.820 | 4.840 | 68,242,257 | 352,130,046 |
| 2024/12/23 | 5.660 | 5.680 | 5.400 | 5.490 | 55,701,450 | 309,560,808 |
| 2024/12/16 | 5.860 | 5.910 | 5.570 | 5.680 | 63,113,141 | 363,216,126 |
| 2024/12/09 | 5.980 | 6.250 | 5.850 | 5.860 | 100,474,859 | 601,342,031 |
| 2024/12/02 | 5.710 | 6.140 | 5.690 | 6.030 | 105,794,900 | 623,396,448 |
| 2024/11/25 | 5.480 | 5.820 | 5.370 | 5.710 | 77,487,911 | 433,544,862 |
| 2024/11/18 | 5.810 | 6.040 | 5.460 | 5.470 | 103,912,025 | 591,778,982 |
| 2024/11/11 | 6.180 | 6.340 | 5.680 | 5.700 | 118,228,367 | 706,414,492 |
| 2024/11/04 | 5.690 | 6.610 | 5.620 | 6.230 | 284,641,303 | 1,718,521,866 |
| 2024/10/28 | 5.620 | 6.110 | 5.480 | 5.690 | 209,530,299 | 1,199,560,961 |
| 2024/10/21 | 5.560 | 5.690 | 5.420 | 5.650 | 121,058,741 | 675,507,774 |
| 2024/10/14 | 5.590 | 5.700 | 5.310 | 5.570 | 156,055,820 | 864,939,382 |
| 2024/10/08 | 6.820 | 6.820 | 5.370 | 5.440 | 328,106,917 | 2,005,553,530 |
| 2024/09/30 | 5.900 | 6.200 | 5.580 | 6.200 | 159,993,422 | 955,160,729 |
| 2024/09/23 | 4.090 | 5.970 | 4.050 | 5.640 | 302,971,471 | 1,495,921,638 |
| 2024/09/18 | 4.000 | 4.140 | 3.890 | 4.100 | 34,880,431 | 140,655,338 |
| 2024/09/09 | 3.910 | 4.040 | 3.840 | 3.980 | 38,929,601 | 153,479,951 |
| 2024/09/02 | 3.990 | 4.010 | 3.830 | 3.940 | 34,200,747 | 134,836,445 |
| 2024/08/26 | 3.820 | 4.040 | 3.800 | 3.990 | 28,475,715 | 111,411,234 |
| 2024/08/19 | 3.950 | 4.010 | 3.780 | 3.810 | 35,057,532 | 136,286,155 |
| 2024/08/12 | 3.990 | 4.070 | 3.930 | 3.940 | 29,620,219 | 117,962,522 |
| 2024/08/05 | 4.060 | 4.140 | 3.950 | 3.990 | 34,464,088 | 139,062,595 |
| 2024/07/29 | 3.940 | 4.230 | 3.860 | 4.070 | 54,439,774 | 219,120,090 |
| 2024/07/22 | 3.840 | 3.930 | 3.730 | 3.910 | 37,514,358 | 144,524,064 |
| 2024/07/15 | 3.880 | 3.890 | 3.750 | 3.830 | 30,205,055 | 115,911,898 |
| 2024/07/08 | 3.870 | 3.890 | 3.640 | 3.850 | 34,456,060 | 131,363,728 |