日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.540 | 5.700 | 5.090 | 5.120 | 400,379,075 | 2,147,032,789 |
| 2026/03/23 | 5.590 | 5.760 | 5.380 | 5.550 | 531,520,224 | 2,960,567,647 |
| 2026/03/16 | 6.440 | 6.540 | 5.600 | 5.640 | 636,047,086 | 3,851,265,105 |
| 2026/03/09 | 6.390 | 6.750 | 6.030 | 6.400 | 1,186,482,811 | 7,584,591,369 |
| 2026/03/02 | 6.160 | 6.390 | 5.860 | 6.330 | 922,524,063 | 5,705,811,329 |
| 2026/02/24 | 5.780 | 6.140 | 5.720 | 6.010 | 464,234,812 | 2,744,788,325 |
| 2026/02/09 | 5.750 | 6.070 | 5.580 | 5.690 | 541,441,107 | 3,125,468,790 |
| 2026/02/02 | 5.810 | 5.900 | 5.450 | 5.700 | 621,550,396 | 3,552,160,513 |
| 2026/01/26 | 5.860 | 6.170 | 5.710 | 5.910 | 1,009,730,944 | 5,970,034,206 |
| 2026/01/19 | 5.300 | 6.040 | 5.250 | 5.830 | 1,293,438,568 | 7,249,723,173 |
| 2026/01/12 | 5.200 | 5.670 | 5.130 | 5.300 | 1,413,112,609 | 7,524,824,642 |
| 2026/01/05 | 4.820 | 5.400 | 4.810 | 5.190 | 1,050,562,577 | 5,310,593,826 |
| 2025/12/29 | 4.850 | 4.890 | 4.800 | 4.820 | 123,504,606 | 597,762,293 |
| 2025/12/22 | 4.820 | 4.880 | 4.770 | 4.860 | 214,599,975 | 1,037,054,379 |
| 2025/12/15 | 4.690 | 4.830 | 4.660 | 4.820 | 274,937,671 | 1,305,953,937 |
| 2025/12/08 | 4.830 | 4.860 | 4.660 | 4.740 | 282,176,633 | 1,346,687,980 |
| 2025/12/01 | 4.870 | 4.920 | 4.750 | 4.830 | 221,654,730 | 1,073,363,030 |
| 2025/11/24 | 4.950 | 4.980 | 4.840 | 4.880 | 229,750,201 | 1,128,647,862 |
| 2025/11/17 | 5.310 | 5.320 | 4.870 | 4.940 | 345,103,232 | 1,763,477,515 |
| 2025/11/10 | 5.340 | 5.390 | 5.290 | 5.320 | 358,730,132 | 1,913,825,254 |
| 2025/11/03 | 5.180 | 5.340 | 5.140 | 5.310 | 352,981,608 | 1,850,506,079 |
| 2025/10/27 | 5.180 | 5.230 | 5.120 | 5.170 | 272,149,185 | 1,408,372,032 |
| 2025/10/20 | 5.150 | 5.190 | 5.100 | 5.180 | 209,530,205 | 1,080,128,206 |
| 2025/10/13 | 5.180 | 5.370 | 5.110 | 5.120 | 355,857,964 | 1,848,682,122 |
| 2025/10/09 | 5.250 | 5.320 | 5.220 | 5.300 | 166,406,566 | 877,378,619 |
| 2025/09/29 | 5.260 | 5.310 | 5.220 | 5.230 | 151,715,670 | 797,265,845 |
| 2025/09/22 | 5.280 | 5.320 | 5.080 | 5.260 | 468,530,844 | 2,452,758,968 |
| 2025/09/15 | 5.320 | 5.450 | 5.250 | 5.300 | 555,764,589 | 2,962,225,259 |
| 2025/09/08 | 5.430 | 5.750 | 5.210 | 5.330 | 1,649,856,793 | 8,958,722,385 |
| 2025/09/01 | 5.690 | 5.740 | 5.200 | 5.380 | 765,555,816 | 4,212,470,877 |
| 2025/08/25 | 5.660 | 5.950 | 5.540 | 5.590 | 769,497,765 | 4,374,594,794 |
| 2025/08/18 | 5.520 | 5.640 | 5.430 | 5.620 | 449,811,865 | 2,497,580,380 |
| 2025/08/11 | 5.330 | 5.630 | 5.320 | 5.500 | 439,860,442 | 2,395,040,106 |
| 2025/08/04 | 5.360 | 5.440 | 5.300 | 5.330 | 261,205,328 | 1,399,407,544 |
| 2025/07/28 | 5.570 | 5.610 | 5.330 | 5.390 | 395,822,199 | 2,167,126,539 |
| 2025/07/21 | 5.490 | 5.670 | 5.480 | 5.610 | 394,834,835 | 2,196,268,769 |
| 2025/07/14 | 5.530 | 5.540 | 5.350 | 5.460 | 268,143,950 | 1,466,747,406 |
| 2025/07/07 | 5.450 | 5.560 | 5.430 | 5.530 | 293,974,000 | 1,614,652,195 |
| 2025/06/30 | 5.520 | 5.570 | 5.420 | 5.440 | 300,405,569 | 1,648,475,559 |
| 2025/06/23 | 5.160 | 5.720 | 5.150 | 5.530 | 490,689,728 | 2,644,817,633 |
| 2025/06/16 | 5.450 | 5.720 | 5.180 | 5.190 | 534,863,171 | 2,880,238,175 |
| 2025/06/09 | 5.330 | 5.750 | 5.230 | 5.480 | 451,250,700 | 2,458,188,188 |
| 2025/06/03 | 5.290 | 5.490 | 5.280 | 5.310 | 162,112,336 | 866,085,155 |
| 2025/05/26 | 5.360 | 5.620 | 5.250 | 5.320 | 230,179,422 | 1,240,091,636 |
| 2025/05/19 | 5.510 | 5.580 | 5.350 | 5.360 | 192,131,685 | 1,047,117,683 |
| 2025/05/12 | 5.600 | 5.660 | 5.430 | 5.520 | 246,138,292 | 1,366,682,866 |
| 2025/05/06 | 5.600 | 5.770 | 5.520 | 5.560 | 304,395,299 | 1,708,418,615 |
| 2025/04/28 | 5.380 | 5.470 | 5.260 | 5.420 | 154,516,500 | 831,685,061 |
| 2025/04/21 | 5.260 | 5.490 | 5.230 | 5.380 | 209,311,771 | 1,117,724,857 |
| 2025/04/14 | 5.180 | 5.380 | 5.160 | 5.260 | 235,371,139 | 1,234,521,624 |
| 2025/04/07 | 5.200 | 5.220 | 4.630 | 5.140 | 393,319,630 | 1,985,280,832 |
| 2025/03/31 | 5.510 | 5.590 | 5.400 | 5.510 | 159,325,991 | 876,691,265 |
| 2025/03/24 | 5.630 | 5.770 | 5.430 | 5.550 | 346,266,337 | 1,937,360,155 |
| 2025/03/17 | 5.910 | 5.940 | 5.580 | 5.610 | 366,700,440 | 2,112,194,534 |
| 2025/03/10 | 5.870 | 6.120 | 5.690 | 5.960 | 459,274,575 | 2,714,312,738 |
| 2025/03/03 | 5.710 | 6.100 | 5.670 | 5.910 | 537,759,363 | 3,144,547,875 |
| 2025/02/24 | 6.110 | 6.180 | 5.710 | 5.730 | 721,966,641 | 4,283,067,097 |
| 2025/02/17 | 6.180 | 6.440 | 5.670 | 6.160 | 1,632,291,708 | 9,977,383,065 |
| 2025/02/10 | 5.330 | 6.570 | 5.250 | 6.260 | 1,893,443,063 | 11,081,375,526 |
| 2025/02/05 | 5.270 | 5.370 | 5.170 | 5.320 | 309,281,879 | 1,633,781,525 |
| 2025/01/27 | 5.360 | 5.370 | 5.210 | 5.230 | 65,844,323 | 348,481,079 |
| 2025/01/20 | 5.360 | 5.520 | 5.140 | 5.300 | 470,827,360 | 2,509,509,828 |
| 2025/01/13 | 4.920 | 5.420 | 4.890 | 5.310 | 501,109,872 | 2,573,199,192 |
| 2025/01/06 | 5.010 | 5.200 | 4.940 | 4.980 | 368,536,696 | 1,854,660,922 |
| 2024/12/30 | 5.500 | 5.520 | 5.000 | 5.030 | 478,580,009 | 2,518,527,297 |
| 2024/12/23 | 5.750 | 5.790 | 5.390 | 5.500 | 995,637,464 | 5,583,037,079 |
| 2024/12/16 | 5.960 | 7.240 | 5.860 | 5.870 | 2,768,120,160 | 17,252,308,897 |
| 2024/12/09 | 5.600 | 6.300 | 5.340 | 5.970 | 1,823,164,541 | 10,578,912,249 |
| 2024/12/02 | 4.800 | 5.630 | 4.780 | 5.630 | 1,214,613,284 | 6,328,135,209 |
| 2024/11/25 | 4.710 | 4.810 | 4.510 | 4.750 | 573,708,069 | 2,693,559,383 |
| 2024/11/18 | 5.120 | 5.300 | 4.720 | 4.740 | 1,043,265,014 | 5,185,027,119 |
| 2024/11/11 | 4.820 | 6.600 | 4.700 | 5.120 | 2,275,572,199 | 12,083,288,376 |
| 2024/11/04 | 4.280 | 5.140 | 4.220 | 4.950 | 1,113,887,972 | 5,176,794,349 |
| 2024/10/28 | 4.200 | 4.340 | 4.120 | 4.250 | 375,966,577 | 1,589,398,704 |
| 2024/10/21 | 4.090 | 4.230 | 4.010 | 4.190 | 318,451,513 | 1,315,204,748 |
| 2024/10/14 | 4.130 | 4.190 | 3.960 | 4.100 | 299,894,850 | 1,228,069,410 |
| 2024/10/07 | 4.380 | 5.050 | 4.060 | 4.110 | 717,245,777 | 3,155,881,418 |
| 2024/09/30 | 4.380 | 4.600 | 4.270 | 4.590 | 174,436,397 | 777,986,330 |
| 2024/09/23 | 3.570 | 4.190 | 3.570 | 4.180 | 301,472,423 | 1,168,959,320 |
| 2024/09/18 | 3.540 | 3.650 | 3.460 | 3.600 | 77,441,024 | 275,883,648 |
| 2024/09/09 | 3.610 | 3.670 | 3.520 | 3.530 | 150,063,884 | 537,603,864 |
| 2024/09/02 | 3.840 | 3.920 | 3.620 | 3.630 | 236,128,663 | 886,072,807 |
| 2024/08/26 | 3.650 | 3.900 | 3.580 | 3.850 | 151,518,819 | 567,437,977 |
| 2024/08/19 | 3.700 | 3.750 | 3.630 | 3.660 | 87,131,979 | 321,081,342 |
| 2024/08/12 | 3.730 | 3.790 | 3.680 | 3.690 | 92,005,079 | 342,488,906 |
| 2024/08/05 | 3.690 | 3.770 | 3.640 | 3.740 | 105,613,690 | 391,826,789 |
| 2024/07/29 | 3.670 | 3.780 | 3.570 | 3.700 | 147,932,444 | 544,391,393 |
| 2024/07/22 | 3.660 | 3.680 | 3.510 | 3.670 | 128,536,986 | 466,589,259 |
| 2024/07/15 | 3.760 | 3.790 | 3.650 | 3.670 | 118,459,985 | 440,374,994 |
| 2024/07/08 | 3.710 | 3.800 | 3.620 | 3.770 | 131,119,359 | 488,419,612 |