日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.740 | 5.780 | 5.440 | 5.450 | 153,538,463 | 860,199,238 |
| 2026/03/23 | 5.760 | 5.970 | 5.570 | 5.780 | 209,860,497 | 1,210,895,067 |
| 2026/03/16 | 6.410 | 6.490 | 5.880 | 5.880 | 263,646,414 | 1,625,380,142 |
| 2026/03/09 | 6.750 | 7.360 | 6.460 | 6.490 | 576,754,455 | 3,901,743,888 |
| 2026/03/02 | 6.050 | 6.990 | 5.560 | 6.710 | 701,611,987 | 4,439,449,847 |
| 2026/02/24 | 6.060 | 7.000 | 6.020 | 6.260 | 564,341,417 | 3,575,102,876 |
| 2026/02/09 | 5.920 | 6.160 | 5.730 | 5.990 | 481,157,900 | 2,862,889,505 |
| 2026/02/02 | 5.260 | 6.560 | 5.220 | 5.830 | 753,281,066 | 4,306,884,494 |
| 2026/01/26 | 5.290 | 5.540 | 5.130 | 5.310 | 557,093,518 | 2,962,344,781 |
| 2026/01/19 | 4.830 | 5.840 | 4.780 | 5.260 | 997,706,981 | 5,165,627,894 |
| 2026/01/12 | 4.320 | 4.830 | 4.270 | 4.830 | 286,331,430 | 1,306,387,149 |
| 2026/01/05 | 4.150 | 4.350 | 4.150 | 4.320 | 101,025,103 | 428,598,999 |
| 2025/12/29 | 4.230 | 4.250 | 4.130 | 4.150 | 46,717,051 | 195,744,443 |
| 2025/12/22 | 4.230 | 4.260 | 4.140 | 4.240 | 71,550,168 | 301,762,833 |
| 2025/12/15 | 4.210 | 4.300 | 4.120 | 4.220 | 86,620,146 | 364,887,365 |
| 2025/12/08 | 4.270 | 4.280 | 4.110 | 4.220 | 95,730,322 | 403,981,958 |
| 2025/12/01 | 4.130 | 4.270 | 4.090 | 4.270 | 95,271,669 | 399,188,293 |
| 2025/11/24 | 4.150 | 4.170 | 4.070 | 4.130 | 104,680,894 | 432,332,092 |
| 2025/11/17 | 4.590 | 4.610 | 4.130 | 4.140 | 130,386,299 | 569,462,160 |
| 2025/11/10 | 4.730 | 4.770 | 4.600 | 4.600 | 181,214,926 | 847,179,779 |
| 2025/11/03 | 4.350 | 4.770 | 4.330 | 4.690 | 259,292,192 | 1,175,890,090 |
| 2025/10/27 | 4.350 | 4.480 | 4.300 | 4.350 | 130,607,497 | 570,754,761 |
| 2025/10/20 | 4.350 | 4.390 | 4.290 | 4.340 | 92,816,500 | 403,055,651 |
| 2025/10/13 | 4.300 | 4.500 | 4.270 | 4.350 | 124,606,189 | 542,659,953 |
| 2025/10/09 | 4.250 | 4.400 | 4.230 | 4.380 | 54,478,806 | 235,076,047 |
| 2025/09/29 | 4.280 | 4.350 | 4.220 | 4.240 | 61,650,635 | 263,402,338 |
| 2025/09/22 | 4.300 | 4.480 | 4.150 | 4.300 | 111,311,346 | 479,473,622 |
| 2025/09/15 | 4.420 | 4.440 | 4.270 | 4.320 | 81,111,167 | 353,847,466 |
| 2025/09/08 | 4.380 | 4.480 | 4.350 | 4.400 | 82,618,588 | 363,728,333 |
| 2025/09/01 | 4.390 | 4.440 | 4.280 | 4.370 | 100,864,179 | 440,776,462 |
| 2025/08/25 | 4.550 | 4.580 | 4.320 | 4.390 | 137,266,879 | 612,210,280 |
| 2025/08/18 | 4.560 | 4.650 | 4.510 | 4.550 | 104,132,351 | 475,624,513 |
| 2025/08/11 | 4.470 | 4.560 | 4.450 | 4.560 | 89,585,031 | 404,028,489 |
| 2025/08/04 | 4.390 | 4.470 | 4.360 | 4.470 | 66,954,709 | 296,107,200 |
| 2025/07/28 | 4.490 | 4.530 | 4.370 | 4.390 | 89,733,516 | 398,865,478 |
| 2025/07/21 | 4.410 | 4.680 | 4.400 | 4.500 | 186,978,099 | 840,934,000 |
| 2025/07/14 | 4.390 | 4.440 | 4.310 | 4.350 | 88,608,512 | 387,440,718 |
| 2025/07/07 | 4.230 | 4.370 | 4.220 | 4.360 | 106,493,457 | 457,389,397 |
| 2025/06/30 | 4.140 | 4.240 | 4.130 | 4.220 | 68,364,080 | 285,932,764 |
| 2025/06/23 | 4.050 | 4.160 | 4.030 | 4.140 | 55,474,068 | 227,166,308 |
| 2025/06/16 | 4.150 | 4.180 | 4.060 | 4.080 | 40,889,075 | 168,360,766 |
| 2025/06/09 | 4.200 | 4.240 | 4.150 | 4.160 | 51,298,476 | 214,812,368 |
| 2025/06/03 | 4.180 | 4.230 | 4.180 | 4.210 | 38,409,210 | 161,318,682 |
| 2025/05/26 | 4.220 | 4.260 | 4.180 | 4.220 | 60,311,940 | 254,516,386 |
| 2025/05/19 | 4.200 | 4.460 | 4.200 | 4.200 | 90,907,275 | 387,719,527 |
| 2025/05/12 | 4.240 | 4.270 | 4.180 | 4.210 | 55,959,894 | 236,430,552 |
| 2025/05/06 | 4.130 | 4.260 | 4.110 | 4.240 | 57,015,383 | 238,609,377 |
| 2025/04/28 | 4.120 | 4.120 | 4.050 | 4.080 | 31,915,123 | 130,612,640 |
| 2025/04/21 | 4.080 | 4.190 | 4.070 | 4.130 | 58,508,535 | 240,908,892 |
| 2025/04/14 | 4.110 | 4.350 | 4.040 | 4.100 | 93,126,158 | 386,473,555 |
| 2025/04/07 | 4.180 | 4.180 | 3.730 | 4.050 | 122,968,401 | 496,177,498 |
| 2025/03/31 | 4.280 | 4.330 | 4.190 | 4.290 | 52,237,348 | 223,184,069 |
| 2025/03/24 | 4.320 | 4.360 | 4.220 | 4.290 | 73,409,171 | 315,475,912 |
| 2025/03/17 | 4.280 | 4.410 | 4.260 | 4.340 | 94,974,842 | 410,528,754 |
| 2025/03/10 | 4.190 | 4.290 | 4.150 | 4.270 | 76,455,959 | 323,026,426 |
| 2025/03/03 | 4.210 | 4.260 | 4.130 | 4.190 | 71,306,125 | 299,307,459 |
| 2025/02/24 | 4.310 | 4.340 | 4.180 | 4.210 | 83,988,392 | 357,790,549 |
| 2025/02/17 | 4.500 | 4.500 | 4.260 | 4.320 | 146,717,424 | 644,823,078 |
| 2025/02/10 | 4.260 | 4.290 | 4.200 | 4.230 | 71,122,335 | 301,914,312 |
| 2025/02/05 | 4.170 | 4.270 | 4.110 | 4.260 | 51,570,147 | 216,723,542 |
| 2025/01/27 | 4.210 | 4.250 | 4.160 | 4.160 | 13,149,910 | 55,163,872 |
| 2025/01/20 | 4.230 | 4.300 | 4.130 | 4.200 | 78,110,482 | 329,235,681 |
| 2025/01/13 | 4.050 | 4.230 | 4.000 | 4.170 | 65,219,354 | 268,214,593 |
| 2025/01/06 | 4.150 | 4.250 | 4.060 | 4.060 | 57,534,504 | 237,617,501 |
| 2024/12/30 | 4.550 | 4.570 | 4.150 | 4.150 | 77,960,973 | 339,520,037 |
| 2024/12/23 | 4.350 | 4.550 | 4.310 | 4.510 | 109,879,949 | 486,768,174 |
| 2024/12/16 | 4.570 | 4.610 | 4.340 | 4.360 | 107,279,464 | 479,539,204 |
| 2024/12/09 | 4.600 | 4.770 | 4.550 | 4.560 | 126,899,240 | 586,274,488 |
| 2024/12/02 | 4.460 | 4.640 | 4.460 | 4.590 | 113,749,612 | 516,138,864 |
| 2024/11/25 | 4.410 | 4.520 | 4.270 | 4.470 | 104,273,601 | 460,628,632 |
| 2024/11/18 | 4.600 | 4.680 | 4.420 | 4.430 | 122,863,510 | 556,878,859 |
| 2024/11/11 | 4.900 | 5.020 | 4.540 | 4.550 | 206,540,582 | 981,584,115 |
| 2024/11/04 | 4.750 | 4.960 | 4.750 | 4.860 | 218,631,621 | 1,055,990,729 |
| 2024/10/28 | 4.700 | 5.150 | 4.680 | 4.720 | 347,135,880 | 1,670,591,422 |
| 2024/10/21 | 4.450 | 4.770 | 4.380 | 4.700 | 239,119,531 | 1,093,971,854 |
| 2024/10/14 | 4.520 | 4.600 | 4.280 | 4.450 | 189,402,556 | 845,208,906 |
| 2024/10/07 | 4.810 | 5.530 | 4.460 | 4.510 | 525,916,809 | 2,538,863,395 |
| 2024/09/30 | 4.810 | 5.080 | 4.660 | 5.030 | 171,072,180 | 837,398,321 |
| 2024/09/23 | 4.500 | 4.650 | 4.200 | 4.650 | 529,313,294 | 2,381,909,823 |
| 2024/09/18 | 4.050 | 4.880 | 3.880 | 4.630 | 496,519,210 | 2,164,823,755 |
| 2024/09/09 | 3.680 | 4.330 | 3.680 | 4.120 | 443,424,449 | 1,752,635,134 |
| 2024/09/02 | 3.730 | 3.920 | 3.660 | 3.730 | 126,829,139 | 476,877,562 |
| 2024/08/26 | 3.550 | 3.820 | 3.500 | 3.730 | 82,901,352 | 302,589,934 |
| 2024/08/19 | 3.810 | 3.850 | 3.530 | 3.570 | 61,324,650 | 226,287,958 |
| 2024/08/12 | 3.920 | 3.930 | 3.820 | 3.820 | 56,804,046 | 219,973,668 |
| 2024/08/05 | 3.950 | 4.010 | 3.890 | 3.920 | 87,126,024 | 343,494,349 |
| 2024/07/29 | 3.880 | 4.040 | 3.810 | 3.970 | 81,940,211 | 321,615,328 |
| 2024/07/22 | 3.950 | 3.970 | 3.720 | 3.860 | 69,724,226 | 270,181,375 |
| 2024/07/15 | 4.020 | 4.040 | 3.830 | 3.930 | 67,106,967 | 265,408,054 |
| 2024/07/08 | 4.090 | 4.110 | 3.860 | 4.040 | 92,961,130 | 374,168,548 |