日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.190 | 6.280 | 5.550 | 5.580 | 167,414,760 | 987,747,084 |
| 2026/03/23 | 5.540 | 5.840 | 5.270 | 5.710 | 89,807,054 | 502,021,431 |
| 2026/03/16 | 6.510 | 6.590 | 5.660 | 5.680 | 122,877,015 | 750,778,561 |
| 2026/03/09 | 6.370 | 6.620 | 6.160 | 6.410 | 169,261,473 | 1,081,580,812 |
| 2026/03/02 | 6.360 | 6.680 | 6.120 | 6.350 | 181,420,548 | 1,157,009,544 |
| 2026/02/24 | 5.610 | 6.500 | 5.600 | 6.410 | 157,946,735 | 952,418,812 |
| 2026/02/09 | 5.750 | 5.850 | 5.520 | 5.520 | 76,829,142 | 434,852,943 |
| 2026/02/02 | 5.680 | 6.270 | 5.670 | 5.720 | 149,436,440 | 871,961,627 |
| 2026/01/26 | 6.120 | 7.110 | 5.850 | 6.070 | 353,168,136 | 2,220,544,655 |
| 2026/01/19 | 5.710 | 6.200 | 5.590 | 6.110 | 143,244,846 | 845,502,703 |
| 2026/01/12 | 6.060 | 6.100 | 5.700 | 5.730 | 138,645,587 | 817,662,349 |
| 2026/01/05 | 5.320 | 6.270 | 5.310 | 6.000 | 263,482,873 | 1,508,439,447 |
| 2025/12/29 | 5.870 | 5.940 | 5.260 | 5.290 | 156,399,495 | 874,273,177 |
| 2025/12/22 | 5.030 | 6.070 | 5.030 | 6.000 | 268,036,488 | 1,482,911,869 |
| 2025/12/15 | 4.870 | 5.050 | 4.820 | 5.030 | 66,773,402 | 330,027,539 |
| 2025/12/08 | 5.150 | 5.170 | 4.870 | 4.900 | 73,980,784 | 371,568,487 |
| 2025/12/01 | 5.190 | 5.370 | 4.940 | 5.180 | 146,205,509 | 755,882,481 |
| 2025/11/24 | 5.250 | 5.580 | 5.120 | 5.190 | 111,032,385 | 586,806,154 |
| 2025/11/17 | 5.660 | 5.740 | 5.160 | 5.160 | 89,786,395 | 487,540,124 |
| 2025/11/10 | 5.500 | 5.860 | 5.480 | 5.700 | 163,160,159 | 919,407,495 |
| 2025/11/03 | 5.300 | 5.640 | 5.160 | 5.460 | 139,783,783 | 753,434,590 |
| 2025/10/27 | 5.380 | 5.640 | 5.150 | 5.290 | 233,693,529 | 1,253,765,783 |
| 2025/10/20 | 5.170 | 6.520 | 5.080 | 5.410 | 316,033,031 | 1,752,403,156 |
| 2025/10/13 | 4.970 | 5.360 | 4.900 | 5.160 | 114,601,058 | 584,178,893 |
| 2025/10/09 | 4.820 | 5.080 | 4.820 | 5.020 | 50,761,875 | 250,509,853 |
| 2025/09/29 | 4.660 | 4.800 | 4.620 | 4.740 | 26,133,200 | 122,956,706 |
| 2025/09/22 | 4.770 | 4.770 | 4.520 | 4.640 | 56,180,787 | 262,645,179 |
| 2025/09/15 | 5.030 | 5.050 | 4.710 | 4.760 | 66,768,698 | 326,332,011 |
| 2025/09/08 | 4.830 | 5.050 | 4.820 | 5.010 | 55,125,015 | 271,628,511 |
| 2025/09/01 | 5.010 | 5.050 | 4.750 | 4.870 | 67,051,003 | 329,890,934 |
| 2025/08/25 | 5.060 | 5.270 | 4.970 | 4.990 | 111,155,700 | 563,837,288 |
| 2025/08/18 | 5.080 | 5.100 | 4.950 | 5.050 | 73,156,253 | 369,073,296 |
| 2025/08/11 | 5.160 | 5.200 | 5.010 | 5.080 | 88,476,491 | 452,336,060 |
| 2025/08/04 | 4.800 | 5.290 | 4.750 | 5.140 | 110,082,410 | 549,861,637 |
| 2025/07/28 | 4.980 | 5.000 | 4.800 | 4.830 | 86,449,601 | 423,819,168 |
| 2025/07/21 | 4.910 | 5.200 | 4.910 | 4.960 | 205,821,977 | 1,028,080,775 |
| 2025/07/14 | 5.100 | 5.180 | 4.800 | 4.880 | 224,271,635 | 1,119,115,458 |
| 2025/07/07 | 4.560 | 5.210 | 4.540 | 5.210 | 150,973,582 | 736,751,080 |
| 2025/06/30 | 4.590 | 4.800 | 4.510 | 4.570 | 97,382,067 | 449,661,694 |
| 2025/06/23 | 4.350 | 4.960 | 4.330 | 4.590 | 130,764,707 | 595,960,152 |
| 2025/06/16 | 4.410 | 4.510 | 4.320 | 4.370 | 48,424,270 | 213,187,848 |
| 2025/06/09 | 4.530 | 4.560 | 4.410 | 4.430 | 72,093,838 | 323,160,628 |
| 2025/06/03 | 4.400 | 4.580 | 4.380 | 4.500 | 66,031,207 | 294,829,339 |
| 2025/05/26 | 4.350 | 4.420 | 4.350 | 4.410 | 43,800,389 | 191,955,204 |
| 2025/05/19 | 4.480 | 4.590 | 4.360 | 4.360 | 91,647,300 | 407,601,366 |
| 2025/05/12 | 4.470 | 4.530 | 4.430 | 4.450 | 71,318,900 | 318,795,483 |
| 2025/05/06 | 4.370 | 4.580 | 4.370 | 4.440 | 90,239,828 | 400,664,836 |
| 2025/04/28 | 4.560 | 4.570 | 4.360 | 4.360 | 67,488,380 | 301,166,895 |
| 2025/04/21 | 5.820 | 5.930 | 4.570 | 4.580 | 361,871,686 | 1,890,779,559 |
| 2025/04/14 | 4.720 | 5.760 | 4.700 | 5.760 | 153,314,079 | 802,599,203 |
| 2025/04/07 | 4.470 | 4.790 | 3.950 | 4.720 | 119,340,109 | 534,942,038 |
| 2025/03/31 | 4.550 | 4.720 | 4.370 | 4.650 | 76,856,366 | 351,425,733 |
| 2025/03/24 | 4.480 | 4.620 | 4.360 | 4.560 | 80,141,704 | 361,038,376 |
| 2025/03/17 | 4.400 | 4.490 | 4.350 | 4.480 | 51,178,722 | 226,721,738 |
| 2025/03/10 | 4.400 | 4.440 | 4.280 | 4.400 | 46,645,800 | 204,308,604 |
| 2025/03/03 | 4.410 | 4.480 | 4.280 | 4.410 | 56,148,734 | 246,773,685 |
| 2025/02/24 | 4.260 | 4.570 | 4.260 | 4.340 | 79,383,900 | 345,915,344 |
| 2025/02/17 | 4.330 | 4.400 | 4.250 | 4.260 | 60,095,200 | 259,010,312 |
| 2025/02/10 | 4.300 | 4.400 | 4.240 | 4.310 | 50,678,805 | 218,552,346 |
| 2025/02/05 | 4.210 | 4.310 | 4.140 | 4.280 | 26,578,002 | 112,557,838 |
| 2025/01/27 | 4.220 | 4.300 | 4.180 | 4.180 | 9,938,100 | 41,938,782 |
| 2025/01/20 | 4.320 | 4.330 | 4.120 | 4.200 | 37,153,800 | 157,624,996 |
| 2025/01/13 | 4.070 | 4.310 | 4.020 | 4.300 | 39,537,200 | 165,067,810 |
| 2025/01/06 | 4.180 | 4.240 | 4.060 | 4.080 | 39,234,500 | 162,430,830 |
| 2024/12/30 | 4.590 | 4.620 | 4.150 | 4.170 | 37,160,985 | 162,858,016 |
| 2024/12/23 | 4.590 | 4.630 | 4.430 | 4.570 | 42,299,214 | 192,672,919 |
| 2024/12/16 | 4.810 | 4.870 | 4.590 | 4.590 | 55,517,299 | 261,764,064 |
| 2024/12/09 | 4.930 | 5.010 | 4.780 | 4.790 | 59,017,100 | 287,855,905 |
| 2024/12/02 | 4.760 | 5.050 | 4.750 | 4.940 | 69,239,312 | 337,541,646 |
| 2024/11/25 | 4.720 | 4.870 | 4.580 | 4.740 | 61,774,049 | 292,036,816 |
| 2024/11/18 | 4.930 | 5.100 | 4.700 | 4.700 | 79,801,177 | 387,634,217 |
| 2024/11/11 | 5.190 | 5.240 | 4.900 | 4.900 | 82,674,540 | 418,126,486 |
| 2024/11/04 | 5.030 | 5.380 | 4.830 | 5.150 | 146,875,839 | 748,699,589 |
| 2024/10/28 | 4.820 | 5.220 | 4.810 | 5.020 | 126,431,251 | 628,047,239 |
| 2024/10/21 | 4.600 | 4.980 | 4.590 | 4.840 | 93,461,590 | 444,176,206 |
| 2024/10/14 | 4.660 | 4.900 | 4.450 | 4.600 | 152,140,021 | 707,831,447 |
| 2024/10/08 | 5.160 | 5.170 | 4.350 | 4.680 | 149,655,184 | 724,331,090 |
| 2024/09/30 | 4.530 | 4.730 | 4.400 | 4.700 | 31,554,997 | 144,837,436 |
| 2024/09/23 | 3.860 | 4.340 | 3.830 | 4.320 | 59,320,220 | 242,471,399 |
| 2024/09/18 | 3.810 | 3.950 | 3.750 | 3.870 | 31,348,584 | 120,535,305 |
| 2024/09/09 | 3.740 | 3.900 | 3.690 | 3.830 | 53,828,735 | 204,010,905 |
| 2024/09/02 | 3.940 | 3.950 | 3.720 | 3.750 | 42,465,844 | 163,068,840 |
| 2024/08/26 | 4.020 | 4.140 | 3.870 | 3.950 | 51,268,324 | 204,816,954 |
| 2024/08/19 | 4.150 | 4.200 | 3.960 | 4.000 | 28,208,802 | 115,021,390 |
| 2024/08/12 | 4.190 | 4.260 | 4.100 | 4.130 | 27,950,200 | 116,552,334 |
| 2024/08/05 | 4.240 | 4.310 | 4.130 | 4.190 | 27,902,900 | 117,680,480 |
| 2024/07/29 | 4.070 | 4.330 | 4.040 | 4.260 | 36,435,069 | 152,116,413 |
| 2024/07/22 | 4.180 | 4.200 | 3.950 | 4.070 | 34,349,500 | 140,832,950 |
| 2024/07/15 | 4.280 | 4.300 | 4.120 | 4.210 | 28,453,323 | 120,286,422 |
| 2024/07/08 | 4.220 | 4.350 | 4.020 | 4.290 | 47,429,104 | 200,150,818 |