日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.550 | 6.000 | 5.470 | 5.480 | 64,781,834 | 364,397,816 |
| 2026/03/23 | 5.350 | 5.660 | 5.030 | 5.640 | 63,152,569 | 342,286,923 |
| 2026/03/16 | 5.980 | 6.090 | 5.560 | 5.570 | 60,247,470 | 349,435,326 |
| 2026/03/09 | 5.960 | 6.200 | 5.830 | 5.960 | 80,078,629 | 479,470,791 |
| 2026/03/02 | 6.080 | 6.110 | 5.680 | 5.970 | 76,598,723 | 456,528,389 |
| 2026/02/24 | 5.820 | 6.150 | 5.820 | 6.100 | 51,262,772 | 306,166,905 |
| 2026/02/09 | 6.260 | 6.340 | 5.750 | 5.770 | 71,447,498 | 430,828,412 |
| 2026/02/02 | 6.520 | 6.580 | 6.120 | 6.220 | 98,306,040 | 625,226,414 |
| 2026/01/26 | 6.380 | 6.660 | 5.980 | 6.390 | 116,770,441 | 741,784,226 |
| 2026/01/19 | 6.000 | 6.570 | 5.970 | 6.410 | 131,446,626 | 819,898,329 |
| 2026/01/12 | 5.820 | 6.700 | 5.800 | 5.960 | 164,842,723 | 1,000,595,328 |
| 2026/01/05 | 6.080 | 6.280 | 5.680 | 5.770 | 131,484,638 | 782,662,307 |
| 2025/12/29 | 6.150 | 6.180 | 5.890 | 5.950 | 80,878,661 | 488,709,309 |
| 2025/12/22 | 5.780 | 6.300 | 5.570 | 6.130 | 116,933,931 | 695,172,219 |
| 2025/12/15 | 5.320 | 5.720 | 5.250 | 5.700 | 73,603,222 | 404,633,712 |
| 2025/12/08 | 5.710 | 5.780 | 5.310 | 5.320 | 65,181,417 | 360,453,236 |
| 2025/12/01 | 5.840 | 6.130 | 5.620 | 5.700 | 99,160,996 | 577,364,899 |
| 2025/11/24 | 5.810 | 6.150 | 5.590 | 5.870 | 129,182,246 | 756,362,050 |
| 2025/11/17 | 5.800 | 6.450 | 5.640 | 5.760 | 184,520,251 | 1,090,975,984 |
| 2025/11/10 | 5.370 | 6.070 | 5.320 | 5.750 | 138,798,977 | 781,091,243 |
| 2025/11/03 | 5.100 | 5.360 | 5.080 | 5.310 | 54,501,512 | 284,089,131 |
| 2025/10/27 | 5.080 | 5.220 | 5.000 | 5.090 | 41,151,548 | 209,770,015 |
| 2025/10/20 | 4.940 | 5.120 | 4.870 | 5.050 | 40,972,348 | 204,656,878 |
| 2025/10/13 | 4.910 | 4.990 | 4.870 | 4.940 | 42,674,482 | 210,278,510 |
| 2025/10/09 | 4.810 | 4.940 | 4.770 | 4.910 | 15,304,000 | 74,339,180 |
| 2025/09/29 | 4.830 | 4.840 | 4.720 | 4.810 | 11,101,138 | 53,285,462 |
| 2025/09/22 | 5.020 | 5.050 | 4.760 | 4.830 | 47,370,650 | 232,826,744 |
| 2025/09/15 | 5.390 | 5.470 | 5.020 | 5.050 | 71,443,153 | 373,826,298 |
| 2025/09/08 | 5.180 | 5.320 | 5.140 | 5.290 | 60,455,174 | 316,331,697 |
| 2025/09/01 | 5.210 | 5.260 | 5.050 | 5.160 | 63,435,156 | 327,959,756 |
| 2025/08/25 | 5.260 | 5.420 | 5.080 | 5.200 | 70,842,503 | 371,214,715 |
| 2025/08/18 | 5.130 | 5.290 | 5.100 | 5.230 | 60,114,908 | 311,846,085 |
| 2025/08/11 | 5.270 | 5.300 | 5.070 | 5.120 | 56,312,536 | 292,262,061 |
| 2025/08/04 | 5.210 | 5.320 | 5.160 | 5.250 | 40,306,143 | 211,002,658 |
| 2025/07/28 | 5.260 | 5.440 | 5.150 | 5.220 | 65,596,772 | 345,530,996 |
| 2025/07/21 | 5.030 | 5.270 | 5.000 | 5.210 | 64,081,602 | 328,578,414 |
| 2025/07/14 | 5.050 | 5.090 | 4.930 | 5.020 | 38,428,800 | 193,008,648 |
| 2025/07/07 | 4.940 | 5.120 | 4.910 | 5.050 | 46,267,046 | 231,566,565 |
| 2025/06/30 | 4.940 | 4.990 | 4.870 | 4.940 | 36,027,208 | 177,794,271 |
| 2025/06/23 | 4.750 | 5.150 | 4.700 | 4.920 | 51,372,967 | 250,700,078 |
| 2025/06/16 | 4.990 | 5.080 | 4.750 | 4.750 | 41,062,010 | 200,895,883 |
| 2025/06/09 | 5.070 | 5.240 | 4.970 | 5.000 | 70,280,268 | 356,320,958 |
| 2025/06/03 | 5.050 | 5.170 | 4.990 | 5.080 | 41,214,179 | 209,058,922 |
| 2025/05/26 | 5.000 | 5.220 | 4.960 | 5.050 | 48,499,788 | 245,287,677 |
| 2025/05/19 | 5.140 | 5.300 | 5.000 | 5.000 | 54,787,300 | 279,963,103 |
| 2025/05/12 | 5.290 | 5.340 | 5.010 | 5.120 | 63,668,950 | 330,441,850 |
| 2025/05/06 | 5.120 | 5.390 | 5.120 | 5.290 | 65,428,778 | 342,192,508 |
| 2025/04/28 | 5.220 | 5.240 | 5.010 | 5.090 | 40,399,828 | 207,655,115 |
| 2025/04/21 | 5.700 | 5.780 | 5.160 | 5.200 | 143,864,362 | 785,499,416 |
| 2025/04/14 | 5.810 | 6.350 | 5.790 | 5.970 | 197,430,238 | 1,180,632,823 |
| 2025/04/07 | 5.700 | 7.090 | 5.600 | 6.080 | 414,922,604 | 2,538,289,029 |
| 2025/03/31 | 5.950 | 6.330 | 5.280 | 5.400 | 172,744,453 | 991,553,160 |
| 2025/03/24 | 4.980 | 6.010 | 4.930 | 5.750 | 183,508,462 | 994,157,092 |
| 2025/03/17 | 5.180 | 5.450 | 4.870 | 5.020 | 95,350,077 | 489,145,895 |
| 2025/03/10 | 4.680 | 5.030 | 4.660 | 5.000 | 81,008,966 | 392,285,917 |
| 2025/03/03 | 4.680 | 4.880 | 4.560 | 4.670 | 81,929,396 | 384,863,337 |
| 2025/02/24 | 4.420 | 5.130 | 4.400 | 4.640 | 162,815,502 | 756,685,045 |
| 2025/02/17 | 4.230 | 4.360 | 4.160 | 4.270 | 53,995,031 | 229,748,856 |
| 2025/02/10 | 4.180 | 4.360 | 4.170 | 4.230 | 49,009,862 | 207,556,765 |
| 2025/02/05 | 4.080 | 4.220 | 4.030 | 4.170 | 28,646,500 | 118,166,812 |
| 2025/01/27 | 4.050 | 4.200 | 4.050 | 4.050 | 10,846,200 | 44,333,842 |
| 2025/01/20 | 4.090 | 4.190 | 4.010 | 4.040 | 40,389,028 | 164,888,206 |
| 2025/01/13 | 3.910 | 4.300 | 3.790 | 4.070 | 63,945,156 | 256,899,664 |
| 2025/01/06 | 4.220 | 4.250 | 3.930 | 3.940 | 68,908,915 | 281,492,917 |
| 2024/12/30 | 5.000 | 5.000 | 4.180 | 4.260 | 139,142,069 | 641,444,938 |
| 2024/12/23 | 4.900 | 6.410 | 4.740 | 5.160 | 297,095,553 | 1,575,349,169 |
| 2024/12/16 | 4.730 | 4.820 | 4.290 | 4.820 | 52,926,343 | 246,901,390 |
| 2024/12/09 | 4.760 | 4.990 | 4.540 | 4.730 | 83,015,558 | 394,738,978 |
| 2024/12/02 | 4.490 | 4.720 | 4.400 | 4.570 | 70,234,274 | 319,214,775 |
| 2024/11/25 | 4.110 | 4.650 | 4.060 | 4.520 | 68,890,159 | 298,638,839 |
| 2024/11/18 | 4.060 | 4.300 | 3.990 | 4.110 | 36,194,509 | 148,940,404 |
| 2024/11/11 | 4.260 | 4.310 | 4.050 | 4.060 | 43,775,491 | 182,543,797 |
| 2024/11/04 | 3.920 | 4.390 | 3.920 | 4.270 | 58,846,079 | 242,740,075 |
| 2024/10/28 | 4.140 | 4.240 | 3.910 | 3.940 | 47,926,909 | 194,463,433 |
| 2024/10/21 | 4.110 | 4.180 | 4.040 | 4.140 | 46,696,340 | 192,272,179 |
| 2024/10/14 | 3.980 | 4.460 | 3.910 | 4.130 | 98,321,436 | 405,084,316 |
| 2024/10/07 | 3.950 | 4.550 | 3.850 | 3.980 | 84,243,334 | 343,923,411 |
| 2024/09/30 | 3.950 | 4.170 | 3.850 | 4.140 | 23,028,555 | 92,747,505 |
| 2024/09/23 | 3.450 | 3.950 | 3.370 | 3.830 | 42,687,935 | 155,810,962 |
| 2024/09/18 | 3.240 | 3.500 | 3.080 | 3.430 | 30,059,889 | 99,573,382 |
| 2024/09/09 | 3.320 | 3.380 | 3.220 | 3.230 | 13,567,885 | 44,604,421 |
| 2024/09/02 | 3.400 | 3.440 | 3.310 | 3.320 | 13,391,508 | 45,095,903 |
| 2024/08/26 | 3.300 | 3.450 | 3.270 | 3.400 | 14,664,677 | 49,199,991 |
| 2024/08/19 | 3.510 | 3.560 | 3.330 | 3.340 | 13,461,690 | 46,240,905 |
| 2024/08/12 | 3.680 | 3.710 | 3.510 | 3.520 | 17,303,677 | 62,379,755 |
| 2024/08/05 | 3.600 | 3.890 | 3.570 | 3.690 | 19,852,583 | 73,206,399 |
| 2024/07/29 | 3.510 | 3.710 | 3.460 | 3.640 | 13,426,991 | 48,068,627 |
| 2024/07/22 | 3.550 | 3.600 | 3.370 | 3.490 | 13,904,550 | 48,700,686 |
| 2024/07/15 | 3.600 | 3.620 | 3.450 | 3.560 | 16,691,780 | 59,381,007 |
| 2024/07/08 | 3.700 | 3.700 | 3.370 | 3.610 | 23,752,454 | 85,390,072 |