日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.500 | 5.580 | 4.500 | 4.510 | 515,425,524 | 2,588,724,694 |
| 2026/03/23 | 5.330 | 5.990 | 5.180 | 5.610 | 828,931,468 | 4,581,918,689 |
| 2026/03/16 | 5.400 | 5.820 | 5.080 | 5.410 | 614,955,701 | 3,337,672,067 |
| 2026/03/09 | 5.350 | 5.900 | 5.290 | 5.430 | 697,637,044 | 3,831,771,464 |
| 2026/03/02 | 5.000 | 5.560 | 5.000 | 5.440 | 654,253,309 | 3,434,829,872 |
| 2026/02/24 | 4.470 | 5.360 | 4.460 | 5.130 | 382,290,937 | 1,856,022,499 |
| 2026/02/09 | 4.610 | 4.650 | 4.420 | 4.440 | 89,119,159 | 403,709,790 |
| 2026/02/02 | 4.470 | 4.680 | 4.470 | 4.610 | 106,029,430 | 483,229,127 |
| 2026/01/26 | 4.630 | 4.660 | 4.440 | 4.510 | 106,561,311 | 485,919,578 |
| 2026/01/19 | 4.510 | 4.670 | 4.500 | 4.670 | 122,025,614 | 559,792,504 |
| 2026/01/12 | 4.480 | 4.750 | 4.450 | 4.670 | 179,449,654 | 823,225,287 |
| 2026/01/05 | 4.390 | 4.520 | 4.390 | 4.480 | 85,149,284 | 378,488,567 |
| 2025/12/29 | 4.490 | 4.490 | 4.380 | 4.390 | 32,273,983 | 143,215,799 |
| 2025/12/22 | 4.490 | 4.510 | 4.390 | 4.490 | 55,064,034 | 246,136,231 |
| 2025/12/15 | 4.560 | 4.580 | 4.360 | 4.480 | 60,155,337 | 270,398,239 |
| 2025/12/08 | 4.700 | 4.720 | 4.540 | 4.570 | 56,581,216 | 262,112,483 |
| 2025/12/01 | 4.710 | 4.750 | 4.640 | 4.710 | 66,321,030 | 311,874,643 |
| 2025/11/24 | 4.580 | 4.980 | 4.510 | 4.700 | 102,036,488 | 478,806,219 |
| 2025/11/17 | 5.010 | 5.030 | 4.570 | 4.580 | 125,140,421 | 600,361,169 |
| 2025/11/10 | 5.000 | 5.040 | 4.900 | 5.000 | 120,960,167 | 602,986,432 |
| 2025/11/03 | 4.800 | 5.070 | 4.780 | 5.000 | 191,579,181 | 941,132,726 |
| 2025/10/27 | 4.820 | 4.880 | 4.780 | 4.810 | 92,815,401 | 447,602,271 |
| 2025/10/20 | 4.760 | 4.850 | 4.750 | 4.810 | 69,279,308 | 332,021,083 |
| 2025/10/13 | 4.810 | 4.940 | 4.750 | 4.750 | 102,506,478 | 493,312,425 |
| 2025/10/09 | 4.860 | 4.970 | 4.860 | 4.930 | 49,731,716 | 243,934,066 |
| 2025/09/29 | 4.950 | 4.950 | 4.840 | 4.850 | 35,525,593 | 173,986,591 |
| 2025/09/22 | 4.840 | 5.080 | 4.830 | 4.900 | 171,401,618 | 842,010,448 |
| 2025/09/15 | 4.880 | 5.080 | 4.790 | 4.810 | 156,423,898 | 764,912,861 |
| 2025/09/08 | 4.920 | 4.970 | 4.800 | 4.890 | 129,200,126 | 632,434,616 |
| 2025/09/01 | 5.300 | 5.490 | 4.770 | 4.940 | 313,064,513 | 1,604,455,629 |
| 2025/08/25 | 5.550 | 6.020 | 5.180 | 5.260 | 601,453,996 | 3,309,500,612 |
| 2025/08/18 | 4.960 | 5.530 | 4.950 | 5.530 | 288,977,726 | 1,514,965,728 |
| 2025/08/11 | 4.990 | 5.060 | 4.920 | 4.960 | 92,477,470 | 460,768,994 |
| 2025/08/04 | 4.960 | 5.020 | 4.920 | 4.980 | 66,239,500 | 329,210,315 |
| 2025/07/28 | 5.100 | 5.100 | 4.970 | 4.990 | 87,007,955 | 438,520,093 |
| 2025/07/21 | 5.150 | 5.240 | 5.080 | 5.100 | 142,182,512 | 731,173,567 |
| 2025/07/14 | 5.190 | 5.300 | 5.080 | 5.130 | 140,617,714 | 727,696,669 |
| 2025/07/07 | 5.300 | 5.440 | 5.150 | 5.200 | 248,421,747 | 1,309,803,661 |
| 2025/06/30 | 5.020 | 5.270 | 5.010 | 5.200 | 180,088,046 | 922,951,235 |
| 2025/06/23 | 4.850 | 5.090 | 4.820 | 5.040 | 122,445,865 | 606,107,031 |
| 2025/06/16 | 5.180 | 5.240 | 4.830 | 4.890 | 110,088,161 | 554,293,890 |
| 2025/06/09 | 5.280 | 5.350 | 5.190 | 5.220 | 149,067,068 | 784,092,777 |
| 2025/06/03 | 5.130 | 5.450 | 5.120 | 5.290 | 118,760,570 | 623,196,091 |
| 2025/05/26 | 5.450 | 5.500 | 5.180 | 5.190 | 156,958,294 | 836,587,707 |
| 2025/05/19 | 5.580 | 5.970 | 5.450 | 5.450 | 310,986,581 | 1,745,412,185 |
| 2025/05/12 | 5.620 | 5.850 | 5.470 | 5.580 | 294,592,729 | 1,658,557,064 |
| 2025/05/06 | 5.860 | 6.020 | 5.600 | 5.610 | 292,149,939 | 1,686,435,522 |
| 2025/04/28 | 6.370 | 6.440 | 5.780 | 5.830 | 297,401,699 | 1,815,637,372 |
| 2025/04/21 | 5.980 | 6.580 | 5.760 | 6.370 | 616,899,967 | 3,807,815,046 |
| 2025/04/14 | 6.120 | 6.680 | 6.000 | 6.010 | 665,239,488 | 4,126,147,924 |
| 2025/04/07 | 5.860 | 6.240 | 5.340 | 6.040 | 802,891,824 | 4,712,975,006 |
| 2025/03/31 | 5.400 | 6.400 | 5.400 | 6.170 | 592,501,189 | 3,461,688,196 |
| 2025/03/24 | 6.590 | 6.920 | 5.480 | 5.480 | 849,252,149 | 5,195,300,021 |
| 2025/03/17 | 5.690 | 6.900 | 5.600 | 6.580 | 967,703,982 | 5,992,506,908 |
| 2025/03/10 | 5.230 | 5.760 | 5.020 | 5.670 | 575,833,967 | 3,121,020,101 |
| 2025/03/03 | 5.040 | 5.450 | 5.000 | 5.220 | 384,758,989 | 1,992,089,665 |
| 2025/02/24 | 5.250 | 5.350 | 4.990 | 5.020 | 349,730,584 | 1,801,986,834 |
| 2025/02/17 | 5.840 | 5.890 | 5.200 | 5.300 | 504,526,773 | 2,803,907,540 |
| 2025/02/10 | 4.700 | 5.820 | 4.700 | 5.720 | 918,576,862 | 4,808,749,872 |
| 2025/02/05 | 4.420 | 4.770 | 4.380 | 4.670 | 200,343,810 | 913,567,773 |
| 2025/01/27 | 4.510 | 4.610 | 4.390 | 4.390 | 50,394,830 | 225,516,864 |
| 2025/01/20 | 4.480 | 4.630 | 4.400 | 4.490 | 267,598,064 | 1,204,191,288 |
| 2025/01/13 | 4.160 | 4.630 | 4.110 | 4.500 | 312,370,982 | 1,358,813,771 |
| 2025/01/06 | 4.290 | 4.520 | 4.150 | 4.340 | 250,228,470 | 1,082,238,132 |
| 2024/12/30 | 4.950 | 4.970 | 4.260 | 4.270 | 291,202,944 | 1,343,173,579 |
| 2024/12/23 | 5.260 | 5.430 | 4.770 | 4.920 | 518,061,724 | 2,639,524,483 |
| 2024/12/16 | 7.700 | 8.050 | 5.210 | 5.260 | 862,159,767 | 5,651,457,272 |
| 2024/12/09 | 5.480 | 7.700 | 5.170 | 7.700 | 1,200,252,955 | 7,816,647,369 |
| 2024/12/02 | 5.090 | 6.170 | 4.970 | 5.520 | 1,196,645,218 | 6,506,758,372 |
| 2024/11/25 | 4.600 | 5.340 | 4.270 | 4.720 | 1,055,879,872 | 4,996,951,494 |
| 2024/11/18 | 3.630 | 4.590 | 3.590 | 4.590 | 493,466,429 | 2,023,212,358 |
| 2024/11/11 | 3.830 | 3.910 | 3.590 | 3.610 | 201,309,863 | 751,892,338 |
| 2024/11/04 | 3.750 | 3.920 | 3.690 | 3.820 | 237,997,543 | 903,200,675 |
| 2024/10/28 | 3.530 | 3.950 | 3.520 | 3.720 | 367,770,993 | 1,353,397,254 |
| 2024/10/21 | 3.510 | 3.590 | 3.440 | 3.530 | 202,568,395 | 712,534,329 |
| 2024/10/14 | 3.400 | 3.720 | 3.360 | 3.520 | 340,615,770 | 1,192,155,195 |
| 2024/10/07 | 3.350 | 3.910 | 3.330 | 3.370 | 319,022,377 | 1,113,388,095 |
| 2024/09/30 | 3.350 | 3.560 | 3.350 | 3.550 | 84,576,501 | 292,000,369 |
| 2024/09/23 | 2.950 | 3.260 | 2.920 | 3.250 | 117,677,383 | 364,211,500 |
| 2024/09/18 | 2.810 | 2.960 | 2.780 | 2.950 | 57,573,485 | 165,523,769 |
| 2024/09/09 | 3.020 | 3.020 | 2.760 | 2.810 | 90,790,756 | 263,520,169 |
| 2024/09/02 | 3.130 | 3.150 | 3.010 | 3.030 | 75,752,971 | 233,319,150 |
| 2024/08/26 | 3.040 | 3.170 | 3.020 | 3.140 | 88,087,158 | 272,409,536 |
| 2024/08/19 | 3.230 | 3.250 | 3.010 | 3.040 | 74,920,090 | 234,687,181 |
| 2024/08/12 | 3.250 | 3.300 | 3.190 | 3.220 | 82,935,906 | 268,712,335 |
| 2024/08/05 | 3.210 | 3.310 | 3.150 | 3.230 | 111,918,129 | 360,935,966 |
| 2024/07/29 | 3.200 | 3.300 | 3.170 | 3.230 | 98,330,303 | 317,115,227 |
| 2024/07/22 | 3.200 | 3.240 | 3.090 | 3.210 | 89,556,611 | 285,237,806 |
| 2024/07/15 | 3.420 | 3.430 | 3.170 | 3.210 | 103,189,080 | 341,297,882 |
| 2024/07/08 | 3.320 | 3.500 | 3.200 | 3.440 | 165,630,619 | 557,347,032 |