日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 5.360 | 5.370 | 5.190 | 5.200 | 269,932,966 | 1,425,246,060 |
| 2026/04/02 | 5.440 | 5.440 | 5.340 | 5.350 | 187,953,439 | 1,013,538,919 |
| 2026/04/01 | 5.500 | 5.540 | 5.430 | 5.440 | 196,633,335 | 1,077,059,092 |
| 2026/03/31 | 5.410 | 5.510 | 5.390 | 5.430 | 258,884,434 | 1,407,036,898 |
| 2026/03/30 | 5.360 | 5.520 | 5.330 | 5.470 | 237,435,417 | 1,286,899,960 |
| 2026/03/27 | 5.350 | 5.420 | 5.340 | 5.410 | 139,780,404 | 752,018,573 |
| 2026/03/26 | 5.490 | 5.500 | 5.370 | 5.390 | 207,349,186 | 1,127,461,198 |
| 2026/03/25 | 5.470 | 5.530 | 5.450 | 5.490 | 211,428,725 | 1,159,686,556 |
| 2026/03/24 | 5.420 | 5.440 | 5.350 | 5.440 | 205,410,582 | 1,111,784,775 |
| 2026/03/23 | 5.480 | 5.530 | 5.310 | 5.340 | 390,410,129 | 2,114,070,848 |
| 2026/03/20 | 5.590 | 5.630 | 5.550 | 5.550 | 232,373,004 | 1,296,641,362 |
| 2026/03/19 | 5.660 | 5.680 | 5.570 | 5.590 | 288,027,380 | 1,620,154,012 |
| 2026/03/18 | 5.720 | 5.740 | 5.660 | 5.710 | 224,720,594 | 1,282,592,790 |
| 2026/03/17 | 5.780 | 5.840 | 5.710 | 5.720 | 276,496,039 | 1,593,308,424 |
| 2026/03/16 | 5.940 | 5.980 | 5.750 | 5.760 | 482,453,334 | 2,825,970,403 |
| 2026/03/13 | 5.890 | 6.070 | 5.880 | 5.940 | 487,568,021 | 2,898,591,884 |
| 2026/03/12 | 5.930 | 5.980 | 5.860 | 5.910 | 322,014,970 | 1,906,328,622 |
| 2026/03/11 | 5.820 | 5.980 | 5.780 | 5.930 | 410,383,132 | 2,412,026,858 |
| 2026/03/10 | 5.800 | 5.870 | 5.760 | 5.820 | 324,451,463 | 1,885,874,128 |
| 2026/03/09 | 5.820 | 5.870 | 5.740 | 5.750 | 396,447,736 | 2,297,414,630 |
| 2026/03/06 | 5.880 | 5.950 | 5.850 | 5.930 | 260,798,714 | 1,539,364,409 |
| 2026/03/05 | 6.010 | 6.050 | 5.890 | 5.930 | 286,914,918 | 1,712,882,060 |
| 2026/03/04 | 5.960 | 6.050 | 5.850 | 5.910 | 389,678,332 | 2,315,663,487 |
| 2026/03/03 | 6.170 | 6.230 | 5.970 | 6.010 | 509,315,358 | 3,104,277,107 |
| 2026/03/02 | 6.220 | 6.290 | 6.120 | 6.230 | 523,806,589 | 3,255,457,950 |
| 2026/02/27 | 6.180 | 6.360 | 6.130 | 6.300 | 536,524,932 | 3,349,256,888 |
| 2026/02/26 | 6.190 | 6.300 | 6.100 | 6.150 | 484,489,869 | 2,996,569,839 |
| 2026/02/25 | 6.060 | 6.470 | 5.990 | 6.190 | 1,258,048,702 | 7,771,595,856 |
| 2026/02/24 | 5.740 | 6.050 | 5.710 | 6.050 | 1,027,405,291 | 6,048,848,650 |
| 2026/02/13 | 5.560 | 5.580 | 5.480 | 5.500 | 268,666,038 | 1,485,723,190 |
| 2026/02/12 | 5.520 | 5.680 | 5.510 | 5.630 | 382,386,982 | 2,135,631,294 |
| 2026/02/11 | 5.470 | 5.520 | 5.450 | 5.490 | 184,839,349 | 1,013,381,730 |
| 2026/02/10 | 5.520 | 5.530 | 5.440 | 5.460 | 253,389,738 | 1,390,476,187 |
| 2026/02/09 | 5.570 | 5.620 | 5.500 | 5.520 | 256,443,276 | 1,423,901,289 |
| 2026/02/06 | 5.500 | 5.560 | 5.470 | 5.510 | 271,915,895 | 1,498,256,581 |
| 2026/02/05 | 5.650 | 5.710 | 5.550 | 5.570 | 308,223,022 | 1,732,213,383 |
| 2026/02/04 | 5.580 | 5.730 | 5.580 | 5.700 | 490,898,524 | 2,772,349,414 |
| 2026/02/03 | 5.470 | 5.540 | 5.420 | 5.510 | 379,262,365 | 2,080,254,072 |
| 2026/02/02 | 5.600 | 5.650 | 5.360 | 5.370 | 717,073,842 | 3,940,320,761 |
| 2026/01/30 | 5.800 | 6.040 | 5.670 | 5.700 | 658,741,294 | 3,822,346,358 |
| 2026/01/29 | 5.960 | 6.120 | 5.690 | 5.890 | 1,121,191,592 | 6,631,848,266 |
| 2026/01/28 | 5.610 | 6.090 | 5.600 | 5.800 | 1,177,590,151 | 6,800,583,122 |
| 2026/01/27 | 5.680 | 5.720 | 5.500 | 5.540 | 699,799,699 | 3,925,876,311 |
| 2026/01/26 | 5.340 | 5.840 | 5.330 | 5.800 | 1,400,726,663 | 7,812,552,962 |
| 2026/01/23 | 5.420 | 5.450 | 5.300 | 5.310 | 386,187,465 | 2,073,826,687 |
| 2026/01/22 | 5.480 | 5.550 | 5.370 | 5.410 | 259,277,012 | 1,413,707,907 |
| 2026/01/21 | 5.530 | 5.550 | 5.450 | 5.480 | 148,522,820 | 817,246,817 |
| 2026/01/20 | 5.370 | 5.540 | 5.370 | 5.540 | 215,060,196 | 1,173,153,369 |
| 2026/01/19 | 5.340 | 5.400 | 5.300 | 5.390 | 151,915,808 | 813,888,941 |
| 2026/01/16 | 5.460 | 5.650 | 5.330 | 5.350 | 437,709,757 | 2,384,423,901 |
| 2026/01/15 | 5.480 | 5.490 | 5.440 | 5.450 | 95,664,814 | 522,808,208 |
| 2026/01/14 | 5.620 | 5.630 | 5.460 | 5.480 | 215,340,074 | 1,194,599,060 |
| 2026/01/13 | 5.580 | 5.630 | 5.540 | 5.580 | 131,189,278 | 732,364,144 |
| 2026/01/12 | 5.580 | 5.600 | 5.550 | 5.580 | 97,307,997 | 542,735,353 |
| 2026/01/09 | 5.570 | 5.590 | 5.530 | 5.580 | 93,985,147 | 523,262,305 |
| 2026/01/08 | 5.540 | 5.610 | 5.510 | 5.580 | 105,342,222 | 585,702,754 |
| 2026/01/07 | 5.510 | 5.630 | 5.500 | 5.560 | 147,001,395 | 815,857,742 |
| 2026/01/06 | 5.410 | 5.500 | 5.400 | 5.490 | 114,396,913 | 623,463,175 |
| 2026/01/05 | 5.410 | 5.430 | 5.380 | 5.410 | 69,805,936 | 377,475,598 |
| 2025/12/31 | 5.400 | 5.430 | 5.390 | 5.410 | 52,112,876 | 281,800,376 |
| 2025/12/30 | 5.460 | 5.460 | 5.390 | 5.400 | 95,234,646 | 516,886,041 |
| 2025/12/29 | 5.430 | 5.510 | 5.420 | 5.480 | 119,848,878 | 654,374,873 |
| 2025/12/26 | 5.400 | 5.440 | 5.390 | 5.430 | 54,418,355 | 294,675,392 |
| 2025/12/25 | 5.420 | 5.430 | 5.390 | 5.410 | 49,109,937 | 265,807,534 |
| 2025/12/24 | 5.410 | 5.450 | 5.400 | 5.420 | 60,158,479 | 326,058,956 |
| 2025/12/23 | 5.400 | 5.430 | 5.390 | 5.400 | 63,214,042 | 341,671,897 |
| 2025/12/22 | 5.470 | 5.470 | 5.440 | 5.460 | 50,832,069 | 277,543,096 |
| 2025/12/19 | 5.450 | 5.480 | 5.440 | 5.460 | 58,834,063 | 321,086,898 |
| 2025/12/18 | 5.420 | 5.460 | 5.410 | 5.450 | 52,303,145 | 284,267,593 |
| 2025/12/17 | 5.400 | 5.440 | 5.350 | 5.440 | 73,229,502 | 395,988,532 |
| 2025/12/16 | 5.420 | 5.430 | 5.370 | 5.390 | 60,816,296 | 328,560,039 |
| 2025/12/15 | 5.410 | 5.450 | 5.400 | 5.410 | 53,635,977 | 290,572,905 |
| 2025/12/12 | 5.430 | 5.430 | 5.390 | 5.430 | 72,787,750 | 394,509,605 |
| 2025/12/11 | 5.450 | 5.460 | 5.410 | 5.410 | 62,935,939 | 341,899,488 |
| 2025/12/10 | 5.400 | 5.460 | 5.370 | 5.440 | 64,110,696 | 347,319,695 |
| 2025/12/09 | 5.470 | 5.480 | 5.400 | 5.410 | 96,696,355 | 526,028,171 |
| 2025/12/08 | 5.530 | 5.540 | 5.470 | 5.480 | 67,364,596 | 370,842,100 |
| 2025/12/05 | 5.490 | 5.530 | 5.460 | 5.520 | 69,878,900 | 384,333,950 |
| 2025/12/04 | 5.490 | 5.520 | 5.470 | 5.500 | 56,672,925 | 311,417,722 |
| 2025/12/03 | 5.470 | 5.500 | 5.450 | 5.480 | 51,056,411 | 279,533,850 |
| 2025/12/02 | 5.460 | 5.490 | 5.450 | 5.480 | 43,544,658 | 238,189,279 |
| 2025/12/01 | 5.450 | 5.480 | 5.440 | 5.480 | 60,516,670 | 330,572,309 |
| 2025/11/28 | 5.410 | 5.440 | 5.380 | 5.430 | 46,617,961 | 252,436,258 |
| 2025/11/27 | 5.430 | 5.450 | 5.410 | 5.420 | 51,027,244 | 276,950,366 |
| 2025/11/26 | 5.460 | 5.480 | 5.430 | 5.440 | 51,013,798 | 278,152,733 |
| 2025/11/25 | 5.440 | 5.470 | 5.430 | 5.450 | 51,655,405 | 281,392,818 |
| 2025/11/24 | 5.440 | 5.460 | 5.410 | 5.440 | 75,000,270 | 407,813,968 |
| 2025/11/21 | 5.520 | 5.530 | 5.420 | 5.430 | 158,917,426 | 870,072,907 |
| 2025/11/20 | 5.550 | 5.610 | 5.540 | 5.550 | 75,660,938 | 420,863,967 |
| 2025/11/19 | 5.560 | 5.570 | 5.520 | 5.550 | 73,965,663 | 410,509,429 |