日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.050 | 5.220 | 4.910 | 4.920 | 71,141,926 | 357,488,178 |
| 2026/03/23 | 5.020 | 5.360 | 4.680 | 5.120 | 139,011,560 | 701,313,320 |
| 2026/03/16 | 5.430 | 5.600 | 5.110 | 5.110 | 90,612,600 | 481,379,437 |
| 2026/03/09 | 5.650 | 5.880 | 5.430 | 5.450 | 128,696,281 | 721,020,914 |
| 2026/03/02 | 6.000 | 6.090 | 5.280 | 5.800 | 239,784,001 | 1,388,948,825 |
| 2026/02/24 | 5.930 | 6.390 | 5.840 | 6.200 | 327,651,968 | 1,995,400,485 |
| 2026/02/09 | 5.160 | 6.180 | 5.060 | 5.850 | 233,235,072 | 1,297,370,088 |
| 2026/02/02 | 5.020 | 5.240 | 5.020 | 5.150 | 61,441,443 | 313,812,170 |
| 2026/01/26 | 5.580 | 5.600 | 5.150 | 5.220 | 92,090,754 | 496,138,937 |
| 2026/01/19 | 5.500 | 5.560 | 5.330 | 5.560 | 89,308,770 | 490,081,875 |
| 2026/01/12 | 5.690 | 5.690 | 5.330 | 5.510 | 152,534,098 | 847,326,914 |
| 2026/01/05 | 5.570 | 5.950 | 5.440 | 5.690 | 216,904,660 | 1,228,222,637 |
| 2025/12/29 | 5.550 | 5.620 | 5.350 | 5.580 | 82,497,388 | 455,798,068 |
| 2025/12/22 | 5.510 | 5.920 | 5.300 | 5.500 | 295,691,813 | 1,643,307,250 |
| 2025/12/15 | 4.970 | 5.490 | 4.910 | 5.380 | 168,018,309 | 871,594,977 |
| 2025/12/08 | 5.080 | 5.100 | 4.910 | 4.930 | 51,299,700 | 256,754,998 |
| 2025/12/01 | 5.100 | 5.170 | 4.900 | 5.060 | 63,120,426 | 319,231,554 |
| 2025/11/24 | 4.880 | 5.090 | 4.830 | 5.090 | 72,975,860 | 362,872,463 |
| 2025/11/17 | 5.330 | 5.430 | 4.840 | 4.860 | 111,256,162 | 569,075,268 |
| 2025/11/10 | 5.440 | 5.650 | 5.350 | 5.390 | 156,805,540 | 855,766,234 |
| 2025/11/03 | 5.600 | 5.670 | 5.250 | 5.470 | 173,056,566 | 951,378,471 |
| 2025/10/27 | 5.450 | 5.970 | 5.390 | 5.640 | 355,754,700 | 1,996,673,253 |
| 2025/10/20 | 5.760 | 6.070 | 5.430 | 5.490 | 360,654,514 | 2,051,222,548 |
| 2025/10/13 | 5.200 | 6.730 | 5.150 | 5.740 | 566,282,344 | 3,230,640,772 |
| 2025/10/09 | 5.340 | 5.500 | 4.970 | 5.500 | 205,435,969 | 1,094,460,124 |
| 2025/09/29 | 4.620 | 5.100 | 4.510 | 5.100 | 59,360,580 | 286,860,002 |
| 2025/09/22 | 4.620 | 4.850 | 4.500 | 4.650 | 109,305,240 | 508,815,892 |
| 2025/09/15 | 4.680 | 4.930 | 4.570 | 4.610 | 128,965,179 | 605,813,928 |
| 2025/09/08 | 4.580 | 4.820 | 4.530 | 4.650 | 103,822,522 | 482,255,614 |
| 2025/09/01 | 4.730 | 4.770 | 4.400 | 4.620 | 136,625,202 | 632,574,685 |
| 2025/08/25 | 4.920 | 5.130 | 4.500 | 4.770 | 153,343,503 | 740,649,119 |
| 2025/08/18 | 4.750 | 4.970 | 4.720 | 4.910 | 120,305,128 | 581,976,056 |
| 2025/08/11 | 4.800 | 4.960 | 4.750 | 4.770 | 110,595,263 | 533,069,167 |
| 2025/08/04 | 4.620 | 4.920 | 4.560 | 4.820 | 109,095,312 | 516,020,825 |
| 2025/07/28 | 4.710 | 4.790 | 4.520 | 4.680 | 101,751,310 | 475,687,374 |
| 2025/07/21 | 4.880 | 4.910 | 4.650 | 4.710 | 114,303,888 | 547,229,863 |
| 2025/07/14 | 4.810 | 5.040 | 4.730 | 4.900 | 222,760,551 | 1,084,843,883 |
| 2025/07/07 | 4.850 | 4.950 | 4.660 | 4.760 | 179,755,710 | 863,726,186 |
| 2025/06/30 | 4.790 | 5.760 | 4.640 | 4.890 | 510,993,178 | 2,565,185,753 |
| 2025/06/23 | 3.840 | 5.090 | 3.800 | 5.090 | 201,131,816 | 896,042,240 |
| 2025/06/16 | 5.050 | 5.560 | 3.900 | 3.900 | 314,051,246 | 1,445,420,859 |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/03 | - | - | - | - | 0 | - |
| 2025/05/26 | 4.150 | 4.620 | 4.100 | 4.590 | 128,776,845 | 562,110,928 |
| 2025/05/19 | 4.210 | 4.320 | 4.100 | 4.150 | 95,372,018 | 400,085,615 |
| 2025/05/12 | 4.100 | 4.200 | 4.000 | 4.170 | 114,810,264 | 472,731,262 |
| 2025/05/06 | 3.870 | 4.400 | 3.770 | 4.070 | 148,935,027 | 599,835,821 |
| 2025/04/28 | 3.540 | 3.860 | 3.420 | 3.830 | 87,943,175 | 322,091,878 |
| 2025/04/21 | 3.280 | 3.650 | 3.220 | 3.560 | 97,511,148 | 334,219,459 |
| 2025/04/14 | 3.230 | 3.420 | 3.190 | 3.270 | 72,746,453 | 238,426,499 |
| 2025/04/07 | 3.320 | 3.320 | 2.780 | 3.190 | 120,792,531 | 380,798,453 |
| 2025/03/31 | 3.380 | 3.580 | 3.380 | 3.480 | 139,912,324 | 483,397,079 |
| 2025/03/24 | 4.230 | 4.310 | 3.760 | 3.760 | 205,327,948 | 824,391,711 |
| 2025/03/17 | 3.900 | 4.880 | 3.890 | 4.230 | 238,704,965 | 1,008,528,477 |
| 2025/03/10 | 3.610 | 4.220 | 3.610 | 3.900 | 324,829,689 | 1,245,721,857 |
| 2025/03/03 | 3.380 | 3.780 | 3.320 | 3.600 | 100,364,770 | 353,283,990 |
| 2025/02/24 | 3.360 | 3.580 | 3.320 | 3.380 | 81,400,922 | 277,577,144 |
| 2025/02/17 | 3.320 | 3.420 | 3.260 | 3.350 | 69,073,373 | 230,532,382 |
| 2025/02/10 | 3.440 | 3.450 | 3.280 | 3.290 | 55,582,100 | 187,033,766 |
| 2025/02/05 | 3.250 | 3.420 | 3.190 | 3.390 | 35,819,302 | 118,651,437 |
| 2025/01/27 | 3.260 | 3.300 | 3.180 | 3.190 | 12,230,200 | 39,534,121 |
| 2025/01/20 | 3.270 | 3.330 | 3.160 | 3.240 | 51,260,748 | 166,597,431 |
| 2025/01/13 | 3.050 | 3.340 | 2.990 | 3.250 | 55,070,521 | 173,885,170 |
| 2025/01/06 | 3.100 | 3.210 | 2.990 | 3.080 | 59,390,400 | 183,813,288 |
| 2024/12/30 | 3.460 | 3.490 | 3.110 | 3.130 | 72,327,272 | 238,499,179 |
| 2024/12/23 | 3.830 | 3.830 | 3.310 | 3.520 | 94,555,639 | 342,527,802 |
| 2024/12/16 | 4.110 | 4.230 | 3.710 | 3.820 | 136,534,250 | 541,699,636 |
| 2024/12/09 | 4.160 | 4.370 | 3.990 | 4.110 | 205,247,318 | 853,315,724 |
| 2024/12/02 | 4.000 | 4.290 | 3.940 | 4.170 | 280,686,709 | 1,150,815,506 |
| 2024/11/25 | 3.680 | 4.420 | 3.680 | 3.990 | 320,151,801 | 1,262,198,475 |
| 2024/11/18 | 3.500 | 4.090 | 3.460 | 3.650 | 327,346,920 | 1,202,999,931 |
| 2024/11/11 | 3.580 | 3.690 | 3.400 | 3.430 | 100,325,670 | 353,647,986 |
| 2024/11/04 | 3.330 | 3.710 | 3.320 | 3.590 | 102,525,124 | 357,556,369 |
| 2024/10/28 | 3.260 | 3.520 | 3.250 | 3.320 | 92,454,683 | 308,567,504 |
| 2024/10/21 | 3.080 | 3.290 | 3.040 | 3.260 | 68,182,494 | 215,968,049 |
| 2024/10/14 | 3.140 | 3.180 | 3.020 | 3.070 | 65,546,822 | 203,359,015 |
| 2024/10/08 | 3.650 | 3.650 | 3.060 | 3.090 | 103,790,784 | 348,996,511 |
| 2024/09/30 | 3.160 | 3.360 | 3.070 | 3.330 | 33,708,688 | 108,879,062 |
| 2024/09/23 | 2.690 | 3.070 | 2.680 | 3.050 | 56,885,000 | 163,402,162 |
| 2024/09/18 | 2.640 | 2.720 | 2.560 | 2.690 | 21,768,300 | 57,740,415 |
| 2024/09/09 | 2.610 | 2.670 | 2.550 | 2.640 | 31,348,900 | 82,055,745 |
| 2024/09/02 | 2.640 | 2.710 | 2.610 | 2.610 | 28,491,096 | 75,287,721 |
| 2024/08/26 | 2.550 | 2.680 | 2.530 | 2.640 | 32,530,400 | 84,579,040 |
| 2024/08/19 | 2.680 | 2.710 | 2.500 | 2.530 | 33,018,958 | 86,014,385 |
| 2024/08/12 | 2.730 | 2.750 | 2.660 | 2.670 | 32,675,460 | 88,305,430 |
| 2024/08/05 | 2.890 | 2.970 | 2.740 | 2.740 | 62,739,822 | 177,867,395 |
| 2024/07/29 | 2.750 | 3.060 | 2.750 | 2.920 | 89,668,506 | 257,348,612 |
| 2024/07/22 | 2.640 | 2.790 | 2.580 | 2.750 | 64,856,654 | 174,464,399 |
| 2024/07/15 | 2.860 | 2.890 | 2.610 | 2.630 | 86,692,965 | 238,188,921 |
| 2024/07/08 | 2.740 | 2.950 | 2.600 | 2.900 | 123,746,235 | 346,180,092 |