日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.060 | 5.270 | 5.050 | 5.130 | 201,377,026 | 1,032,560,700 |
| 2026/03/23 | 5.130 | 5.260 | 4.860 | 5.150 | 374,946,087 | 1,912,225,043 |
| 2026/03/16 | 5.600 | 5.630 | 5.210 | 5.210 | 333,977,934 | 1,807,655,567 |
| 2026/03/09 | 5.560 | 5.670 | 5.460 | 5.620 | 361,581,248 | 2,016,719,410 |
| 2026/03/02 | 5.770 | 5.870 | 5.500 | 5.630 | 401,868,769 | 2,287,637,967 |
| 2026/02/24 | 5.630 | 5.850 | 5.610 | 5.850 | 255,753,492 | 1,466,746,276 |
| 2026/02/09 | 5.710 | 5.760 | 5.580 | 5.580 | 243,030,127 | 1,374,942,943 |
| 2026/02/02 | 5.840 | 5.870 | 5.570 | 5.680 | 349,918,847 | 2,008,534,181 |
| 2026/01/26 | 5.990 | 6.030 | 5.760 | 5.850 | 390,254,798 | 2,305,430,219 |
| 2026/01/19 | 5.730 | 5.990 | 5.710 | 5.960 | 347,384,908 | 2,031,333,249 |
| 2026/01/12 | 5.760 | 5.930 | 5.730 | 5.750 | 424,674,053 | 2,459,924,452 |
| 2026/01/05 | 5.580 | 5.850 | 5.580 | 5.740 | 423,598,329 | 2,409,215,496 |
| 2025/12/29 | 5.590 | 5.620 | 5.510 | 5.570 | 116,521,928 | 649,318,443 |
| 2025/12/22 | 5.500 | 5.630 | 5.490 | 5.580 | 225,879,918 | 1,253,633,544 |
| 2025/12/15 | 5.400 | 5.510 | 5.360 | 5.500 | 209,993,170 | 1,142,887,827 |
| 2025/12/08 | 5.500 | 5.520 | 5.380 | 5.410 | 186,112,257 | 1,014,777,081 |
| 2025/12/01 | 5.400 | 5.510 | 5.390 | 5.510 | 192,707,642 | 1,050,738,418 |
| 2025/11/24 | 5.380 | 5.420 | 5.330 | 5.390 | 182,506,307 | 981,883,931 |
| 2025/11/17 | 5.760 | 5.770 | 5.340 | 5.350 | 335,604,428 | 1,864,282,597 |
| 2025/11/10 | 5.840 | 5.870 | 5.750 | 5.760 | 283,944,561 | 1,648,298,176 |
| 2025/11/03 | 5.870 | 5.870 | 5.740 | 5.830 | 304,999,396 | 1,777,383,980 |
| 2025/10/27 | 6.120 | 6.190 | 5.800 | 5.850 | 581,450,861 | 3,482,890,657 |
| 2025/10/20 | 5.950 | 6.190 | 5.900 | 6.090 | 448,614,034 | 2,706,264,160 |
| 2025/10/13 | 5.950 | 6.150 | 5.860 | 5.870 | 430,658,955 | 2,565,650,724 |
| 2025/10/09 | 5.970 | 6.200 | 5.960 | 6.130 | 212,005,849 | 1,285,815,474 |
| 2025/09/29 | 5.720 | 6.100 | 5.660 | 6.010 | 206,963,446 | 1,215,392,836 |
| 2025/09/22 | 5.980 | 5.990 | 5.700 | 5.710 | 359,339,778 | 2,100,341,002 |
| 2025/09/15 | 5.980 | 6.160 | 5.830 | 5.990 | 589,092,229 | 3,528,662,451 |
| 2025/09/08 | 5.650 | 6.050 | 5.640 | 5.940 | 587,999,534 | 3,422,157,287 |
| 2025/09/01 | 5.860 | 5.870 | 5.540 | 5.640 | 551,644,093 | 3,159,541,542 |
| 2025/08/25 | 5.680 | 6.440 | 5.680 | 5.890 | 1,201,612,115 | 7,116,547,751 |
| 2025/08/18 | 5.480 | 5.690 | 5.440 | 5.640 | 410,656,138 | 2,284,274,767 |
| 2025/08/11 | 5.420 | 5.520 | 5.360 | 5.460 | 314,195,600 | 1,709,224,064 |
| 2025/08/04 | 5.430 | 5.550 | 5.390 | 5.440 | 204,895,690 | 1,117,193,749 |
| 2025/07/28 | 5.660 | 5.680 | 5.380 | 5.430 | 297,189,042 | 1,645,684,320 |
| 2025/07/21 | 5.610 | 5.800 | 5.540 | 5.660 | 353,083,480 | 1,995,804,370 |
| 2025/07/14 | 5.970 | 6.050 | 5.580 | 5.600 | 352,021,330 | 2,041,723,714 |
| 2025/07/07 | 5.590 | 6.190 | 5.550 | 5.950 | 620,685,476 | 3,612,389,470 |
| 2025/06/30 | 5.280 | 5.580 | 5.250 | 5.540 | 270,954,932 | 1,466,543,569 |
| 2025/06/23 | 5.080 | 5.370 | 5.060 | 5.280 | 177,268,953 | 921,355,383 |
| 2025/06/16 | 5.260 | 5.280 | 5.080 | 5.100 | 145,392,794 | 753,134,672 |
| 2025/06/09 | 5.280 | 5.370 | 5.230 | 5.280 | 172,748,581 | 913,839,993 |
| 2025/06/03 | 5.210 | 5.320 | 5.150 | 5.270 | 140,967,532 | 738,317,448 |
| 2025/05/26 | 5.230 | 5.290 | 5.200 | 5.230 | 136,925,031 | 717,144,849 |
| 2025/05/19 | 5.290 | 5.380 | 5.220 | 5.220 | 167,776,633 | 885,441,180 |
| 2025/05/12 | 5.270 | 5.410 | 5.230 | 5.280 | 234,328,781 | 1,241,356,717 |
| 2025/05/06 | 5.120 | 5.330 | 5.100 | 5.270 | 255,448,236 | 1,329,608,068 |
| 2025/04/28 | 4.910 | 5.170 | 4.820 | 5.100 | 186,444,472 | 932,222,360 |
| 2025/04/21 | 4.820 | 4.960 | 4.800 | 4.900 | 172,905,808 | 842,051,284 |
| 2025/04/14 | 4.910 | 4.930 | 4.780 | 4.830 | 168,909,386 | 821,321,889 |
| 2025/04/07 | 4.900 | 5.010 | 4.580 | 4.880 | 391,143,925 | 1,894,114,456 |
| 2025/03/31 | 5.090 | 5.210 | 5.010 | 5.160 | 179,675,685 | 919,490,317 |
| 2025/03/24 | 5.110 | 5.290 | 5.080 | 5.110 | 290,174,539 | 1,493,673,439 |
| 2025/03/17 | 5.200 | 5.210 | 5.080 | 5.100 | 216,160,721 | 1,112,687,311 |
| 2025/03/10 | 5.200 | 5.230 | 5.060 | 5.180 | 199,069,025 | 1,028,689,186 |
| 2025/03/03 | 5.080 | 5.270 | 4.990 | 5.190 | 222,765,931 | 1,143,346,140 |
| 2025/02/24 | 5.030 | 5.240 | 5.030 | 5.060 | 268,978,632 | 1,369,101,236 |
| 2025/02/17 | 5.050 | 5.290 | 5.000 | 5.030 | 337,551,572 | 1,718,981,380 |
| 2025/02/10 | 4.870 | 5.110 | 4.860 | 5.040 | 246,902,709 | 1,227,106,463 |
| 2025/02/05 | 4.800 | 4.900 | 4.690 | 4.870 | 146,471,650 | 705,260,994 |
| 2025/01/27 | 4.760 | 4.820 | 4.750 | 4.760 | 35,543,116 | 169,629,521 |
| 2025/01/20 | 4.830 | 4.850 | 4.660 | 4.740 | 173,437,592 | 827,297,313 |
| 2025/01/13 | 4.570 | 4.840 | 4.560 | 4.800 | 183,328,980 | 860,271,238 |
| 2025/01/06 | 4.760 | 4.830 | 4.610 | 4.610 | 182,215,794 | 856,869,771 |
| 2024/12/30 | 5.170 | 5.220 | 4.740 | 4.780 | 257,995,428 | 1,284,172,242 |
| 2024/12/23 | 5.160 | 5.220 | 5.080 | 5.180 | 226,138,852 | 1,166,876,476 |
| 2024/12/16 | 5.280 | 5.350 | 5.120 | 5.150 | 286,881,563 | 1,498,956,166 |
| 2024/12/09 | 5.480 | 5.550 | 5.260 | 5.290 | 450,917,618 | 2,432,700,549 |
| 2024/12/02 | 5.410 | 5.570 | 5.360 | 5.460 | 381,636,519 | 2,079,919,028 |
| 2024/11/25 | 5.200 | 5.480 | 5.110 | 5.410 | 403,482,577 | 2,138,457,658 |
| 2024/11/18 | 5.390 | 5.740 | 5.190 | 5.200 | 898,221,078 | 4,832,429,399 |
| 2024/11/11 | 5.360 | 5.700 | 5.200 | 5.220 | 631,172,281 | 3,389,395,148 |
| 2024/11/04 | 5.180 | 5.470 | 5.140 | 5.290 | 617,225,984 | 3,252,780,935 |
| 2024/10/28 | 4.910 | 5.170 | 4.870 | 5.080 | 370,951,687 | 1,857,540,572 |
| 2024/10/21 | 4.860 | 4.920 | 4.770 | 4.910 | 282,892,397 | 1,376,271,511 |
| 2024/10/14 | 5.050 | 5.100 | 4.680 | 4.830 | 419,090,536 | 2,059,829,984 |
| 2024/10/07 | 4.910 | 5.610 | 4.790 | 4.850 | 647,116,333 | 3,261,466,318 |
| 2024/09/30 | 4.910 | 5.140 | 4.850 | 5.100 | 156,537,153 | 782,685,765 |
| 2024/09/23 | 4.110 | 4.760 | 4.100 | 4.700 | 328,447,315 | 1,450,916,014 |
| 2024/09/18 | 4.030 | 4.140 | 3.980 | 4.110 | 74,932,951 | 304,602,445 |
| 2024/09/09 | 4.210 | 4.220 | 4.020 | 4.020 | 120,129,676 | 494,633,940 |
| 2024/09/02 | 4.270 | 4.300 | 4.180 | 4.230 | 145,846,006 | 619,116,295 |
| 2024/08/26 | 4.210 | 4.370 | 4.210 | 4.270 | 162,471,103 | 692,939,254 |
| 2024/08/19 | 4.450 | 4.470 | 4.210 | 4.230 | 173,628,528 | 753,547,811 |
| 2024/08/12 | 4.390 | 4.550 | 4.310 | 4.450 | 141,005,129 | 623,947,695 |
| 2024/08/05 | 4.310 | 4.470 | 4.290 | 4.390 | 174,093,334 | 759,917,402 |
| 2024/07/29 | 4.250 | 4.380 | 4.220 | 4.310 | 138,126,590 | 592,563,071 |
| 2024/07/22 | 4.240 | 4.270 | 4.140 | 4.250 | 126,213,245 | 533,250,960 |
| 2024/07/15 | 4.200 | 4.250 | 4.140 | 4.230 | 121,968,673 | 512,878,269 |
| 2024/07/08 | 4.210 | 4.270 | 4.130 | 4.210 | 139,084,595 | 584,850,721 |