日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.450 | 5.690 | 5.340 | 5.360 | 116,884,173 | 638,187,584 |
| 2026/03/23 | 5.530 | 5.660 | 5.180 | 5.520 | 163,239,989 | 893,330,839 |
| 2026/03/16 | 5.900 | 5.960 | 5.600 | 5.610 | 130,296,431 | 751,484,665 |
| 2026/03/09 | 5.830 | 5.980 | 5.740 | 5.900 | 154,827,593 | 907,676,763 |
| 2026/03/02 | 5.910 | 5.980 | 5.720 | 5.860 | 190,270,527 | 1,116,412,317 |
| 2026/02/24 | 5.740 | 5.950 | 5.740 | 5.940 | 104,868,723 | 612,695,514 |
| 2026/02/09 | 5.860 | 5.900 | 5.720 | 5.720 | 115,618,027 | 670,584,556 |
| 2026/02/02 | 5.900 | 5.910 | 5.730 | 5.820 | 149,897,361 | 875,400,588 |
| 2026/01/26 | 5.840 | 5.960 | 5.750 | 5.930 | 194,015,706 | 1,138,872,194 |
| 2026/01/19 | 5.690 | 5.880 | 5.660 | 5.850 | 169,143,345 | 975,957,100 |
| 2026/01/12 | 5.720 | 5.820 | 5.660 | 5.680 | 166,190,029 | 950,606,965 |
| 2026/01/05 | 5.650 | 5.730 | 5.610 | 5.720 | 107,361,548 | 609,545,188 |
| 2025/12/29 | 5.710 | 5.720 | 5.600 | 5.620 | 43,285,497 | 245,104,126 |
| 2025/12/22 | 5.670 | 5.770 | 5.650 | 5.700 | 81,791,067 | 466,004,604 |
| 2025/12/15 | 5.670 | 5.700 | 5.530 | 5.670 | 73,037,764 | 412,115,583 |
| 2025/12/08 | 5.710 | 5.720 | 5.630 | 5.680 | 72,439,978 | 411,821,274 |
| 2025/12/01 | 5.670 | 5.720 | 5.620 | 5.700 | 72,116,104 | 409,439,180 |
| 2025/11/24 | 5.690 | 5.730 | 5.620 | 5.660 | 93,714,882 | 531,831,955 |
| 2025/11/17 | 6.070 | 6.080 | 5.660 | 5.670 | 159,183,742 | 934,408,565 |
| 2025/11/10 | 6.040 | 6.150 | 6.010 | 6.090 | 154,662,334 | 939,187,023 |
| 2025/11/03 | 5.930 | 6.050 | 5.920 | 6.050 | 129,607,515 | 776,024,996 |
| 2025/10/27 | 6.000 | 6.010 | 5.900 | 5.950 | 135,723,523 | 809,590,814 |
| 2025/10/20 | 5.860 | 6.060 | 5.830 | 5.990 | 156,696,374 | 929,992,979 |
| 2025/10/13 | 5.860 | 5.990 | 5.820 | 5.820 | 143,353,607 | 841,844,057 |
| 2025/10/09 | 5.920 | 5.990 | 5.890 | 5.970 | 57,031,952 | 338,912,374 |
| 2025/09/29 | 5.870 | 5.940 | 5.790 | 5.920 | 54,183,272 | 318,597,639 |
| 2025/09/22 | 6.170 | 6.190 | 5.870 | 5.870 | 183,510,346 | 1,105,649,834 |
| 2025/09/15 | 6.110 | 6.480 | 6.030 | 6.170 | 329,567,279 | 2,042,493,211 |
| 2025/09/08 | 5.990 | 6.220 | 5.970 | 6.110 | 170,525,751 | 1,035,517,622 |
| 2025/09/01 | 6.290 | 6.370 | 5.920 | 6.040 | 251,520,801 | 1,548,110,530 |
| 2025/08/25 | 6.140 | 6.360 | 5.950 | 6.270 | 318,264,680 | 1,966,875,722 |
| 2025/08/18 | 6.050 | 6.160 | 6.020 | 6.130 | 241,060,589 | 1,468,058,987 |
| 2025/08/11 | 6.030 | 6.100 | 5.920 | 6.030 | 204,622,159 | 1,231,825,397 |
| 2025/08/04 | 5.880 | 6.050 | 5.870 | 6.030 | 162,314,911 | 966,991,082 |
| 2025/07/28 | 6.040 | 6.060 | 5.860 | 5.930 | 173,365,787 | 1,035,427,162 |
| 2025/07/21 | 5.830 | 6.150 | 5.820 | 6.060 | 301,418,057 | 1,797,958,710 |
| 2025/07/14 | 6.020 | 6.080 | 5.760 | 5.830 | 188,462,118 | 1,116,166,893 |
| 2025/07/07 | 5.850 | 6.020 | 5.800 | 5.970 | 206,784,813 | 1,222,098,244 |
| 2025/06/30 | 5.900 | 5.980 | 5.810 | 5.840 | 203,748,747 | 1,198,552,004 |
| 2025/06/23 | 5.650 | 5.990 | 5.640 | 5.880 | 213,054,960 | 1,233,588,218 |
| 2025/06/16 | 5.700 | 5.820 | 5.640 | 5.660 | 150,128,569 | 856,483,486 |
| 2025/06/09 | 5.900 | 5.940 | 5.710 | 5.720 | 246,627,518 | 1,434,755,585 |
| 2025/06/03 | 6.300 | 6.350 | 5.850 | 5.890 | 414,591,097 | 2,527,969,213 |
| 2025/05/26 | 5.670 | 6.600 | 5.620 | 6.350 | 674,527,352 | 4,087,635,753 |
| 2025/05/19 | 5.830 | 5.860 | 5.670 | 5.670 | 176,787,461 | 1,017,853,806 |
| 2025/05/12 | 5.970 | 6.290 | 5.820 | 5.830 | 421,587,988 | 2,520,042,198 |
| 2025/05/06 | 5.920 | 6.150 | 5.890 | 5.930 | 230,338,990 | 1,375,699,617 |
| 2025/04/28 | 6.400 | 6.420 | 5.890 | 5.890 | 221,439,781 | 1,361,854,653 |
| 2025/04/21 | 6.010 | 7.060 | 5.950 | 6.400 | 731,463,819 | 4,648,452,569 |
| 2025/04/14 | 6.450 | 6.750 | 6.160 | 6.170 | 562,551,028 | 3,590,481,936 |
| 2025/04/07 | 5.900 | 7.120 | 5.430 | 6.620 | 907,709,451 | 5,689,068,984 |
| 2025/03/31 | 5.780 | 6.080 | 5.700 | 6.030 | 115,457,211 | 680,908,901 |
| 2025/03/24 | 5.930 | 5.990 | 5.780 | 5.800 | 124,086,432 | 729,007,788 |
| 2025/03/17 | 6.000 | 6.070 | 5.870 | 5.900 | 105,009,357 | 625,855,767 |
| 2025/03/10 | 5.930 | 6.000 | 5.790 | 5.990 | 116,841,931 | 692,580,546 |
| 2025/03/03 | 5.920 | 6.070 | 5.830 | 5.940 | 142,343,377 | 845,519,659 |
| 2025/02/24 | 6.180 | 6.240 | 5.890 | 5.910 | 168,790,093 | 1,022,024,013 |
| 2025/02/17 | 6.250 | 6.550 | 6.060 | 6.180 | 196,417,706 | 1,229,574,839 |
| 2025/02/10 | 6.130 | 6.450 | 6.130 | 6.210 | 237,279,248 | 1,478,249,715 |
| 2025/02/05 | 5.960 | 6.180 | 5.850 | 6.120 | 86,969,622 | 524,209,396 |
| 2025/01/27 | 6.030 | 6.120 | 5.910 | 5.910 | 23,866,200 | 143,018,203 |
| 2025/01/20 | 6.160 | 6.200 | 5.940 | 6.030 | 123,072,682 | 748,589,588 |
| 2025/01/13 | 5.740 | 6.180 | 5.670 | 6.110 | 152,983,538 | 906,427,462 |
| 2025/01/06 | 5.940 | 6.090 | 5.760 | 5.820 | 136,783,100 | 807,362,247 |
| 2024/12/30 | 6.650 | 6.710 | 5.930 | 5.950 | 154,052,423 | 972,070,789 |
| 2024/12/23 | 7.150 | 7.250 | 6.560 | 6.690 | 228,522,232 | 1,579,659,928 |
| 2024/12/16 | 7.460 | 7.470 | 6.880 | 7.030 | 360,663,838 | 2,600,386,271 |
| 2024/12/09 | 7.520 | 8.140 | 7.350 | 7.540 | 588,320,889 | 4,493,300,789 |
| 2024/12/02 | 8.630 | 9.300 | 7.550 | 7.560 | 1,177,589,291 | 9,726,887,543 |
| 2024/11/25 | 6.660 | 8.820 | 6.100 | 8.820 | 1,236,083,079 | 9,394,231,400 |
| 2024/11/18 | 6.880 | 7.570 | 6.340 | 6.960 | 1,252,566,649 | 8,689,681,127 |
| 2024/11/11 | 5.310 | 6.460 | 5.240 | 6.250 | 710,410,551 | 4,131,037,354 |
| 2024/11/04 | 5.170 | 5.540 | 5.140 | 5.350 | 161,267,932 | 854,720,039 |
| 2024/10/28 | 5.220 | 5.320 | 5.130 | 5.180 | 116,317,577 | 606,305,370 |
| 2024/10/21 | 5.170 | 5.320 | 5.120 | 5.270 | 125,315,042 | 654,144,519 |
| 2024/10/14 | 5.190 | 5.210 | 4.920 | 5.080 | 116,275,018 | 593,002,591 |
| 2024/10/07 | 5.080 | 5.850 | 5.050 | 5.160 | 250,974,726 | 1,326,401,426 |
| 2024/09/30 | 5.080 | 5.350 | 5.060 | 5.320 | 58,608,253 | 304,909,436 |
| 2024/09/23 | 4.370 | 5.030 | 4.340 | 4.950 | 84,322,426 | 393,996,535 |
| 2024/09/18 | 4.300 | 4.390 | 4.190 | 4.370 | 20,129,586 | 86,808,839 |
| 2024/09/09 | 4.400 | 4.410 | 4.230 | 4.280 | 32,614,260 | 141,219,745 |
| 2024/09/02 | 4.510 | 4.550 | 4.400 | 4.410 | 42,390,347 | 189,378,875 |
| 2024/08/26 | 4.470 | 4.570 | 4.400 | 4.510 | 53,351,463 | 239,414,690 |
| 2024/08/19 | 4.770 | 4.850 | 4.360 | 4.440 | 56,973,534 | 262,363,124 |
| 2024/08/12 | 4.840 | 4.860 | 4.750 | 4.780 | 34,902,825 | 167,795,331 |
| 2024/08/05 | 4.920 | 4.990 | 4.820 | 4.840 | 47,293,856 | 231,385,190 |
| 2024/07/29 | 4.760 | 4.980 | 4.720 | 4.920 | 57,919,817 | 280,621,513 |
| 2024/07/22 | 4.710 | 4.780 | 4.630 | 4.750 | 49,751,194 | 234,701,257 |
| 2024/07/15 | 4.730 | 4.760 | 4.650 | 4.730 | 51,543,858 | 243,158,150 |
| 2024/07/08 | 4.830 | 4.870 | 4.660 | 4.770 | 65,303,752 | 312,315,193 |