日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.480 | 5.690 | 5.330 | 5.340 | 68,791,179 | 375,599,837 |
| 2026/03/23 | 5.510 | 5.790 | 5.180 | 5.590 | 117,207,486 | 646,692,304 |
| 2026/03/16 | 5.940 | 6.270 | 5.650 | 5.670 | 111,182,424 | 654,030,609 |
| 2026/03/09 | 6.030 | 6.340 | 5.930 | 5.950 | 124,522,914 | 754,920,166 |
| 2026/03/02 | 6.550 | 6.680 | 5.690 | 6.180 | 224,632,019 | 1,409,565,919 |
| 2026/02/24 | 6.680 | 6.720 | 6.440 | 6.680 | 135,032,259 | 895,263,877 |
| 2026/02/09 | 6.860 | 7.220 | 6.580 | 6.590 | 269,655,341 | 1,837,027,010 |
| 2026/02/02 | 6.650 | 7.290 | 6.380 | 6.770 | 431,078,081 | 2,919,476,303 |
| 2026/01/26 | 6.510 | 7.000 | 6.150 | 6.720 | 598,920,228 | 3,949,878,903 |
| 2026/01/19 | 5.560 | 6.800 | 5.510 | 6.610 | 488,032,501 | 2,986,758,906 |
| 2026/01/12 | 5.520 | 5.750 | 5.470 | 5.570 | 147,231,906 | 821,185,955 |
| 2026/01/05 | 5.180 | 5.510 | 5.160 | 5.480 | 89,279,198 | 476,081,323 |
| 2025/12/29 | 5.170 | 5.200 | 5.060 | 5.170 | 33,940,339 | 174,792,745 |
| 2025/12/22 | 5.070 | 5.230 | 5.010 | 5.150 | 59,016,480 | 301,869,295 |
| 2025/12/15 | 5.090 | 5.220 | 4.870 | 5.070 | 68,196,189 | 345,243,206 |
| 2025/12/08 | 5.150 | 5.250 | 5.060 | 5.150 | 48,757,066 | 251,220,782 |
| 2025/12/01 | 5.220 | 5.270 | 5.030 | 5.130 | 51,365,061 | 265,172,127 |
| 2025/11/24 | 5.160 | 5.320 | 5.130 | 5.240 | 57,285,744 | 298,601,940 |
| 2025/11/17 | 5.640 | 5.790 | 5.130 | 5.150 | 111,847,625 | 607,052,984 |
| 2025/11/10 | 5.510 | 6.070 | 5.510 | 5.650 | 155,073,112 | 881,590,641 |
| 2025/11/03 | 5.520 | 5.660 | 5.470 | 5.520 | 97,343,931 | 539,528,737 |
| 2025/10/27 | 5.530 | 5.640 | 5.450 | 5.520 | 96,940,990 | 536,568,379 |
| 2025/10/20 | 5.380 | 5.630 | 5.380 | 5.500 | 96,900,033 | 530,285,430 |
| 2025/10/13 | 5.570 | 5.900 | 5.340 | 5.360 | 153,935,366 | 853,186,766 |
| 2025/10/09 | 5.820 | 5.900 | 5.670 | 5.710 | 65,528,498 | 378,427,075 |
| 2025/09/29 | 5.660 | 5.940 | 5.510 | 5.740 | 63,487,709 | 362,673,537 |
| 2025/09/22 | 5.780 | 5.910 | 5.410 | 5.680 | 158,538,896 | 902,879,012 |
| 2025/09/15 | 6.150 | 6.150 | 5.750 | 5.810 | 178,997,708 | 1,067,721,328 |
| 2025/09/08 | 5.850 | 6.150 | 5.650 | 6.100 | 151,691,250 | 900,666,796 |
| 2025/09/01 | 6.100 | 6.480 | 5.600 | 5.850 | 207,121,326 | 1,244,281,365 |
| 2025/08/25 | 6.250 | 6.490 | 5.980 | 6.060 | 347,335,603 | 2,151,744,060 |
| 2025/08/18 | 5.620 | 6.100 | 5.620 | 6.080 | 240,118,540 | 1,405,894,051 |
| 2025/08/11 | 5.490 | 6.030 | 5.460 | 5.620 | 250,716,826 | 1,416,550,066 |
| 2025/08/04 | 5.410 | 5.740 | 5.330 | 5.550 | 145,598,494 | 801,883,705 |
| 2025/07/28 | 5.580 | 5.610 | 5.340 | 5.420 | 146,085,996 | 801,646,903 |
| 2025/07/21 | 5.620 | 5.980 | 5.470 | 5.650 | 210,001,843 | 1,192,810,468 |
| 2025/07/14 | 5.370 | 5.920 | 5.320 | 5.640 | 278,247,066 | 1,547,749,304 |
| 2025/07/07 | 5.240 | 5.550 | 5.230 | 5.390 | 210,759,832 | 1,128,092,000 |
| 2025/06/30 | 5.250 | 5.410 | 5.210 | 5.230 | 157,720,076 | 831,973,400 |
| 2025/06/23 | 5.090 | 5.400 | 5.060 | 5.230 | 143,712,133 | 746,584,530 |
| 2025/06/16 | 5.200 | 5.400 | 5.100 | 5.140 | 133,834,767 | 697,279,136 |
| 2025/06/09 | 5.440 | 5.780 | 5.180 | 5.200 | 319,940,923 | 1,727,680,984 |
| 2025/06/03 | 5.460 | 5.620 | 5.390 | 5.440 | 275,742,598 | 1,510,380,080 |
| 2025/05/26 | 6.500 | 6.640 | 5.460 | 5.460 | 755,628,528 | 4,545,105,595 |
| 2025/05/19 | 5.670 | 7.550 | 5.670 | 6.780 | 490,103,920 | 3,145,241,906 |
| 2025/05/12 | 4.160 | 5.460 | 4.090 | 5.150 | 201,925,916 | 952,080,693 |
| 2025/05/06 | 4.050 | 4.220 | 4.020 | 4.130 | 40,428,297 | 165,958,159 |
| 2025/04/28 | 3.990 | 4.040 | 3.860 | 4.000 | 24,197,421 | 96,124,254 |
| 2025/04/21 | 4.000 | 4.120 | 3.960 | 4.000 | 42,647,962 | 171,444,807 |
| 2025/04/14 | 4.040 | 4.330 | 3.890 | 4.000 | 62,096,470 | 252,422,150 |
| 2025/04/07 | 3.980 | 4.050 | 3.390 | 3.980 | 82,175,988 | 316,377,553 |
| 2025/03/31 | 4.270 | 4.320 | 4.120 | 4.240 | 31,708,019 | 134,362,730 |
| 2025/03/24 | 4.450 | 4.490 | 4.250 | 4.260 | 52,819,175 | 230,423,650 |
| 2025/03/17 | 4.570 | 4.790 | 4.450 | 4.480 | 96,964,430 | 443,369,856 |
| 2025/03/10 | 4.620 | 4.700 | 4.420 | 4.540 | 94,177,040 | 430,389,072 |
| 2025/03/03 | 4.360 | 4.780 | 4.280 | 4.630 | 119,143,724 | 537,636,054 |
| 2025/02/24 | 4.520 | 4.680 | 4.330 | 4.340 | 121,644,620 | 543,447,339 |
| 2025/02/17 | 4.480 | 4.710 | 4.350 | 4.550 | 119,160,103 | 538,901,565 |
| 2025/02/10 | 4.310 | 4.590 | 4.310 | 4.480 | 101,079,565 | 447,024,376 |
| 2025/02/05 | 4.070 | 4.390 | 4.040 | 4.320 | 58,140,041 | 244,478,872 |
| 2025/01/27 | 4.090 | 4.130 | 3.980 | 3.980 | 14,167,450 | 57,307,335 |
| 2025/01/20 | 4.180 | 4.210 | 3.990 | 4.050 | 75,273,174 | 309,184,562 |
| 2025/01/13 | 3.880 | 4.200 | 3.780 | 4.130 | 76,616,653 | 306,275,070 |
| 2025/01/06 | 3.930 | 4.200 | 3.790 | 3.950 | 85,542,137 | 339,388,428 |
| 2024/12/30 | 4.410 | 4.450 | 3.910 | 3.930 | 77,395,960 | 323,128,133 |
| 2024/12/23 | 4.930 | 4.960 | 4.290 | 4.430 | 129,106,394 | 600,667,498 |
| 2024/12/16 | 5.180 | 5.240 | 4.720 | 4.940 | 127,853,188 | 641,823,003 |
| 2024/12/09 | 5.050 | 5.400 | 4.910 | 5.210 | 220,723,784 | 1,135,072,059 |
| 2024/12/02 | 4.780 | 5.330 | 4.770 | 5.050 | 180,690,581 | 900,290,819 |
| 2024/11/25 | 4.660 | 4.920 | 4.480 | 4.780 | 138,967,311 | 654,536,034 |
| 2024/11/18 | 4.840 | 4.890 | 4.520 | 4.630 | 162,204,694 | 765,606,155 |
| 2024/11/11 | 5.470 | 5.650 | 4.810 | 4.830 | 249,941,099 | 1,297,194,303 |
| 2024/11/04 | 5.020 | 5.660 | 5.020 | 5.460 | 362,903,611 | 1,919,760,102 |
| 2024/10/28 | 5.680 | 6.890 | 5.450 | 5.580 | 700,715,773 | 4,134,223,060 |
| 2024/10/21 | 4.580 | 5.540 | 4.470 | 5.160 | 420,977,008 | 2,078,573,977 |
| 2024/10/14 | 3.730 | 4.160 | 3.340 | 4.160 | 302,805,354 | 1,165,043,599 |
| 2024/10/08 | 3.500 | 3.830 | 3.250 | 3.740 | 311,016,675 | 1,113,439,696 |
| 2024/09/30 | 3.010 | 3.180 | 3.000 | 3.180 | 71,624,235 | 221,497,946 |
| 2024/09/23 | 2.400 | 2.940 | 2.380 | 2.890 | 259,236,308 | 687,624,306 |
| 2024/09/18 | 2.330 | 2.430 | 2.240 | 2.400 | 45,157,303 | 106,119,662 |
| 2024/09/09 | 2.320 | 2.390 | 2.270 | 2.330 | 51,996,805 | 121,022,563 |
| 2024/09/02 | 2.340 | 2.390 | 2.300 | 2.320 | 57,187,502 | 133,675,785 |
| 2024/08/26 | 2.200 | 2.380 | 2.180 | 2.350 | 63,028,642 | 143,547,732 |
| 2024/08/19 | 2.350 | 2.390 | 2.170 | 2.200 | 58,975,877 | 134,317,559 |
| 2024/08/12 | 2.410 | 2.460 | 2.300 | 2.350 | 65,253,830 | 155,304,115 |
| 2024/08/05 | 2.850 | 2.860 | 2.400 | 2.410 | 181,000,761 | 476,032,001 |
| 2024/07/29 | 2.240 | 2.770 | 2.200 | 2.770 | 86,899,981 | 216,815,452 |
| 2024/07/22 | 2.270 | 2.340 | 2.160 | 2.230 | 60,323,083 | 135,726,936 |
| 2024/07/15 | 2.270 | 2.350 | 2.170 | 2.280 | 60,425,596 | 137,015,038 |
| 2024/07/08 | 2.290 | 2.360 | 2.110 | 2.270 | 71,669,447 | 161,793,776 |