日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.420 | 5.540 | 5.410 | 5.440 | 586,847,644 | 3,199,786,778 |
| 2026/03/23 | 5.400 | 5.500 | 5.250 | 5.440 | 783,508,835 | 4,228,988,936 |
| 2026/03/16 | 5.490 | 5.550 | 5.420 | 5.420 | 649,555,441 | 3,553,068,262 |
| 2026/03/09 | 5.390 | 5.540 | 5.360 | 5.490 | 687,215,072 | 3,741,886,067 |
| 2026/03/02 | 5.370 | 5.470 | 5.320 | 5.410 | 738,062,664 | 3,980,002,915 |
| 2026/02/24 | 5.430 | 5.450 | 5.350 | 5.390 | 420,037,407 | 2,270,302,184 |
| 2026/02/09 | 5.400 | 5.480 | 5.370 | 5.410 | 535,192,320 | 2,898,066,412 |
| 2026/02/02 | 5.310 | 5.420 | 5.260 | 5.400 | 928,108,366 | 4,963,059,487 |
| 2026/01/26 | 5.260 | 5.390 | 5.240 | 5.300 | 978,283,588 | 5,182,457,307 |
| 2026/01/19 | 5.240 | 5.340 | 5.210 | 5.260 | 770,203,531 | 4,053,196,081 |
| 2026/01/12 | 5.500 | 5.570 | 5.230 | 5.240 | 1,168,890,058 | 6,294,472,962 |
| 2026/01/05 | 5.490 | 5.600 | 5.480 | 5.510 | 613,396,929 | 3,385,951,048 |
| 2025/12/29 | 5.500 | 5.520 | 5.480 | 5.480 | 279,578,121 | 1,536,281,774 |
| 2025/12/22 | 5.540 | 5.550 | 5.480 | 5.490 | 472,832,975 | 2,607,673,857 |
| 2025/12/15 | 5.520 | 5.570 | 5.470 | 5.550 | 718,481,346 | 3,971,405,640 |
| 2025/12/08 | 5.590 | 5.650 | 5.500 | 5.520 | 620,152,574 | 3,451,149,074 |
| 2025/12/01 | 5.680 | 5.760 | 5.560 | 5.590 | 942,957,570 | 5,325,352,876 |
| 2025/11/24 | 5.750 | 5.800 | 5.670 | 5.680 | 974,172,785 | 5,577,139,194 |
| 2025/11/17 | 5.730 | 5.900 | 5.650 | 5.740 | 1,242,634,382 | 7,151,360,868 |
| 2025/11/10 | 5.670 | 5.780 | 5.660 | 5.730 | 941,596,040 | 5,376,513,388 |
| 2025/11/03 | 5.590 | 5.770 | 5.580 | 5.670 | 1,050,027,787 | 5,935,282,066 |
| 2025/10/27 | 5.770 | 5.850 | 5.580 | 5.590 | 1,104,607,709 | 6,293,502,422 |
| 2025/10/20 | 5.720 | 5.860 | 5.630 | 5.780 | 1,207,135,231 | 6,938,009,740 |
| 2025/10/13 | 5.460 | 5.800 | 5.420 | 5.730 | 1,573,520,404 | 8,815,648,063 |
| 2025/10/09 | 5.490 | 5.570 | 5.450 | 5.500 | 802,294,846 | 4,414,627,390 |
| 2025/09/29 | 5.590 | 5.610 | 5.480 | 5.510 | 461,414,760 | 2,559,698,381 |
| 2025/09/22 | 5.630 | 5.700 | 5.530 | 5.600 | 821,750,476 | 4,614,128,922 |
| 2025/09/15 | 5.950 | 5.970 | 5.560 | 5.630 | 1,515,962,421 | 8,758,472,887 |
| 2025/09/08 | 6.050 | 6.090 | 5.940 | 5.950 | 975,345,831 | 5,859,390,079 |
| 2025/09/01 | 6.090 | 6.270 | 5.980 | 6.060 | 1,227,170,918 | 7,485,742,599 |
| 2025/08/25 | 6.210 | 6.320 | 5.990 | 6.000 | 1,004,479,344 | 6,157,458,378 |
| 2025/08/18 | 6.240 | 6.310 | 6.180 | 6.220 | 588,939,550 | 3,673,510,443 |
| 2025/08/11 | 6.540 | 6.550 | 6.210 | 6.250 | 580,989,343 | 3,711,069,428 |
| 2025/08/04 | 6.460 | 6.590 | 6.450 | 6.530 | 489,778,421 | 3,187,233,074 |
| 2025/07/28 | 6.560 | 6.670 | 6.380 | 6.480 | 558,568,502 | 3,643,263,054 |
| 2025/07/21 | 6.850 | 6.860 | 6.550 | 6.560 | 580,462,847 | 3,892,003,389 |
| 2025/07/14 | 6.950 | 7.120 | 6.820 | 6.860 | 478,543,375 | 3,319,894,664 |
| 2025/07/07 | 7.220 | 7.300 | 6.950 | 6.950 | 623,308,646 | 4,428,607,929 |
| 2025/06/30 | 6.870 | 7.230 | 6.780 | 7.200 | 437,341,849 | 3,070,139,779 |
| 2025/06/23 | 6.830 | 7.090 | 6.760 | 6.920 | 546,141,032 | 3,768,373,120 |
| 2025/06/16 | 6.450 | 6.880 | 6.420 | 6.840 | 530,452,245 | 3,526,181,298 |
| 2025/06/09 | 6.430 | 6.550 | 6.360 | 6.470 | 372,951,021 | 2,406,466,463 |
| 2025/06/03 | 6.300 | 6.520 | 6.290 | 6.410 | 379,540,997 | 2,421,471,560 |
| 2025/05/26 | 6.270 | 6.330 | 6.200 | 6.300 | 343,784,020 | 2,157,244,725 |
| 2025/05/19 | 6.190 | 6.380 | 6.180 | 6.280 | 349,231,527 | 2,185,316,280 |
| 2025/05/12 | 6.190 | 6.360 | 6.140 | 6.180 | 455,061,296 | 2,829,343,607 |
| 2025/05/06 | 6.020 | 6.190 | 5.940 | 6.190 | 385,087,398 | 2,343,256,816 |
| 2025/04/28 | 6.210 | 6.320 | 5.990 | 6.000 | 335,497,374 | 2,056,598,902 |
| 2025/04/21 | 6.230 | 6.310 | 6.120 | 6.200 | 328,678,193 | 2,042,734,969 |
| 2025/04/14 | 6.010 | 6.260 | 6.010 | 6.230 | 414,367,693 | 2,539,038,038 |
| 2025/04/07 | 6.110 | 6.160 | 5.790 | 6.000 | 633,797,944 | 3,812,294,633 |
| 2025/03/31 | 6.040 | 6.270 | 5.970 | 6.270 | 405,921,218 | 2,491,341,475 |
| 2025/03/24 | 5.990 | 6.100 | 5.980 | 6.020 | 300,168,740 | 1,807,766,236 |
| 2025/03/17 | 5.890 | 6.090 | 5.880 | 5.990 | 388,427,037 | 2,315,996,208 |
| 2025/03/10 | 5.850 | 5.930 | 5.780 | 5.900 | 364,538,013 | 2,138,015,446 |
| 2025/03/03 | 5.850 | 6.000 | 5.790 | 5.870 | 431,988,114 | 2,539,010,140 |
| 2025/02/24 | 5.880 | 5.900 | 5.790 | 5.840 | 366,295,683 | 2,143,745,484 |
| 2025/02/17 | 5.960 | 6.060 | 5.860 | 5.890 | 468,040,611 | 2,781,331,330 |
| 2025/02/10 | 5.880 | 5.990 | 5.850 | 5.950 | 335,261,910 | 1,983,912,352 |
| 2025/02/05 | 5.990 | 6.020 | 5.850 | 5.870 | 242,283,306 | 1,437,345,712 |
| 2025/01/27 | 5.910 | 6.010 | 5.910 | 5.990 | 86,561,408 | 515,473,184 |
| 2025/01/20 | 5.910 | 5.950 | 5.770 | 5.910 | 347,490,224 | 2,044,979,968 |
| 2025/01/13 | 5.910 | 6.110 | 5.810 | 5.990 | 459,497,631 | 2,736,308,392 |
| 2025/01/06 | 5.910 | 6.130 | 5.790 | 5.950 | 418,794,865 | 2,489,735,472 |
| 2024/12/30 | 6.140 | 6.290 | 5.900 | 5.910 | 499,380,205 | 3,026,244,042 |
| 2024/12/23 | 5.860 | 6.240 | 5.860 | 6.150 | 615,406,798 | 3,709,364,474 |
| 2024/12/16 | 5.870 | 6.000 | 5.840 | 5.860 | 522,873,585 | 3,081,032,599 |
| 2024/12/09 | 5.800 | 5.970 | 5.770 | 5.870 | 624,241,018 | 3,653,370,557 |
| 2024/12/02 | 5.720 | 5.820 | 5.620 | 5.800 | 592,550,294 | 3,401,238,687 |
| 2024/11/25 | 5.540 | 5.770 | 5.510 | 5.720 | 508,679,606 | 2,866,409,579 |
| 2024/11/18 | 5.650 | 5.860 | 5.550 | 5.550 | 765,505,070 | 4,327,017,408 |
| 2024/11/11 | 5.670 | 5.670 | 5.520 | 5.590 | 578,827,959 | 3,248,671,919 |
| 2024/11/04 | 5.710 | 5.840 | 5.620 | 5.690 | 592,666,028 | 3,387,086,350 |
| 2024/10/28 | 5.720 | 5.770 | 5.580 | 5.700 | 448,215,456 | 2,551,466,483 |
| 2024/10/21 | 5.880 | 5.880 | 5.720 | 5.740 | 407,675,025 | 2,366,553,520 |
| 2024/10/14 | 5.780 | 6.040 | 5.730 | 5.860 | 643,189,064 | 3,764,263,997 |
| 2024/10/07 | 5.640 | 6.340 | 5.520 | 5.720 | 1,202,529,723 | 6,980,685,042 |
| 2024/09/30 | 5.640 | 5.920 | 5.520 | 5.840 | 321,618,569 | 1,842,874,400 |
| 2024/09/23 | 4.990 | 5.800 | 4.950 | 5.590 | 594,764,302 | 3,171,580,640 |
| 2024/09/18 | 4.900 | 5.010 | 4.840 | 4.980 | 222,296,941 | 1,096,479,661 |
| 2024/09/09 | 5.230 | 5.230 | 4.860 | 4.900 | 393,538,222 | 1,989,335,712 |
| 2024/09/02 | 5.240 | 5.400 | 5.150 | 5.220 | 468,592,759 | 2,461,283,466 |
| 2024/08/26 | 5.580 | 5.650 | 5.240 | 5.250 | 484,262,510 | 2,629,545,429 |
| 2024/08/19 | 5.550 | 5.660 | 5.490 | 5.590 | 407,686,501 | 2,271,833,026 |
| 2024/08/12 | 5.370 | 5.540 | 5.330 | 5.530 | 284,952,422 | 1,550,853,556 |
| 2024/08/05 | 5.310 | 5.420 | 5.210 | 5.370 | 411,439,592 | 2,191,944,426 |
| 2024/07/29 | 5.290 | 5.440 | 5.270 | 5.310 | 445,600,141 | 2,373,934,751 |
| 2024/07/22 | 5.620 | 5.630 | 5.250 | 5.290 | 526,738,814 | 2,869,409,689 |
| 2024/07/15 | 5.620 | 5.810 | 5.580 | 5.630 | 363,654,609 | 2,058,285,086 |
| 2024/07/08 | 5.800 | 5.860 | 5.490 | 5.630 | 404,744,821 | 2,305,021,755 |