日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.360 | 5.540 | 5.190 | 5.200 | 1,150,839,591 | 6,125,343,723 |
| 2026/03/23 | 5.480 | 5.530 | 5.310 | 5.410 | 1,154,379,026 | 6,271,164,058 |
| 2026/03/16 | 5.940 | 5.980 | 5.550 | 5.550 | 1,504,070,351 | 8,655,924,870 |
| 2026/03/09 | 5.820 | 6.070 | 5.740 | 5.940 | 1,940,865,322 | 11,436,548,909 |
| 2026/03/02 | 6.220 | 6.290 | 5.850 | 5.930 | 1,970,513,911 | 11,965,945,724 |
| 2026/02/24 | 5.740 | 6.470 | 5.710 | 6.300 | 3,306,468,794 | 20,020,668,547 |
| 2026/02/09 | 5.570 | 5.680 | 5.440 | 5.500 | 1,345,725,383 | 7,465,411,562 |
| 2026/02/02 | 5.600 | 5.730 | 5.360 | 5.510 | 2,167,373,648 | 12,028,923,746 |
| 2026/01/26 | 5.340 | 6.120 | 5.330 | 5.700 | 5,058,049,399 | 28,438,882,745 |
| 2026/01/19 | 5.340 | 5.550 | 5.300 | 5.310 | 1,160,963,301 | 6,240,177,742 |
| 2026/01/12 | 5.580 | 5.650 | 5.330 | 5.350 | 977,211,920 | 5,352,678,291 |
| 2026/01/05 | 5.410 | 5.630 | 5.380 | 5.580 | 530,531,613 | 2,917,923,871 |
| 2025/12/29 | 5.430 | 5.510 | 5.390 | 5.410 | 267,196,400 | 1,452,212,434 |
| 2025/12/22 | 5.470 | 5.470 | 5.390 | 5.430 | 277,732,882 | 1,510,866,878 |
| 2025/12/15 | 5.410 | 5.480 | 5.350 | 5.460 | 298,818,983 | 1,621,092,982 |
| 2025/12/08 | 5.530 | 5.540 | 5.370 | 5.430 | 363,895,336 | 1,989,597,749 |
| 2025/12/01 | 5.450 | 5.530 | 5.440 | 5.520 | 281,669,564 | 1,544,957,558 |
| 2025/11/24 | 5.440 | 5.480 | 5.380 | 5.430 | 275,314,678 | 1,495,646,988 |
| 2025/11/17 | 5.670 | 5.680 | 5.420 | 5.430 | 483,278,265 | 2,682,194,370 |
| 2025/11/10 | 5.660 | 5.730 | 5.650 | 5.670 | 400,765,463 | 2,275,345,916 |
| 2025/11/03 | 5.630 | 5.740 | 5.570 | 5.660 | 426,149,702 | 2,407,745,816 |
| 2025/10/27 | 5.730 | 5.830 | 5.620 | 5.620 | 719,213,974 | 4,099,519,651 |
| 2025/10/20 | 5.690 | 5.780 | 5.600 | 5.710 | 548,968,707 | 3,126,376,786 |
| 2025/10/13 | 5.770 | 5.910 | 5.650 | 5.670 | 816,304,866 | 4,693,752,979 |
| 2025/10/09 | 5.540 | 6.070 | 5.540 | 5.910 | 916,775,644 | 5,285,211,587 |
| 2025/09/29 | 5.490 | 5.540 | 5.430 | 5.510 | 322,578,303 | 1,771,761,329 |
| 2025/09/22 | 5.550 | 5.560 | 5.450 | 5.500 | 429,232,955 | 2,367,219,746 |
| 2025/09/15 | 5.610 | 5.650 | 5.510 | 5.550 | 443,428,068 | 2,474,328,619 |
| 2025/09/08 | 5.550 | 5.630 | 5.520 | 5.600 | 382,395,241 | 2,131,853,468 |
| 2025/09/01 | 5.650 | 5.680 | 5.500 | 5.550 | 501,392,538 | 2,805,291,250 |
| 2025/08/25 | 5.720 | 5.850 | 5.600 | 5.680 | 759,408,663 | 4,338,121,987 |
| 2025/08/18 | 5.670 | 5.780 | 5.620 | 5.780 | 694,863,980 | 3,969,410,485 |
| 2025/08/11 | 5.820 | 5.840 | 5.620 | 5.650 | 565,278,981 | 3,240,461,758 |
| 2025/08/04 | 5.640 | 5.740 | 5.640 | 5.730 | 371,123,838 | 2,110,766,828 |
| 2025/07/28 | 5.830 | 5.830 | 5.640 | 5.670 | 529,225,178 | 3,039,075,584 |
| 2025/07/21 | 5.830 | 6.310 | 5.730 | 5.830 | 1,552,123,483 | 9,196,331,636 |
| 2025/07/14 | 5.820 | 5.900 | 5.600 | 5.630 | 364,904,715 | 2,093,640,802 |
| 2025/07/07 | 5.680 | 5.910 | 5.660 | 5.800 | 476,047,941 | 2,743,226,260 |
| 2025/06/30 | 5.610 | 5.710 | 5.570 | 5.680 | 315,067,953 | 1,777,770,924 |
| 2025/06/23 | 5.410 | 5.680 | 5.370 | 5.620 | 436,668,567 | 2,410,410,489 |
| 2025/06/16 | 5.550 | 5.570 | 5.400 | 5.420 | 445,320,719 | 2,442,584,143 |
| 2025/06/09 | 5.620 | 5.630 | 5.510 | 5.560 | 491,625,603 | 2,743,270,864 |
| 2025/06/03 | 5.560 | 5.660 | 5.550 | 5.610 | 211,032,591 | 1,180,727,346 |
| 2025/05/26 | 5.550 | 5.630 | 5.540 | 5.590 | 187,712,520 | 1,046,966,580 |
| 2025/05/19 | 5.620 | 5.680 | 5.580 | 5.580 | 185,817,077 | 1,043,362,887 |
| 2025/05/12 | 5.600 | 5.760 | 5.570 | 5.650 | 344,732,121 | 1,946,012,823 |
| 2025/05/06 | 5.530 | 5.640 | 5.520 | 5.570 | 203,731,029 | 1,133,763,176 |
| 2025/04/28 | 5.640 | 5.640 | 5.510 | 5.520 | 125,927,289 | 702,359,454 |
| 2025/04/21 | 5.730 | 5.750 | 5.600 | 5.650 | 204,772,890 | 1,163,621,947 |
| 2025/04/14 | 5.670 | 5.750 | 5.560 | 5.720 | 305,036,172 | 1,731,080,276 |
| 2025/04/07 | 5.500 | 5.730 | 5.160 | 5.670 | 668,408,438 | 3,686,272,535 |
| 2025/03/31 | 5.720 | 5.730 | 5.520 | 5.620 | 400,011,300 | 2,259,063,816 |
| 2025/03/24 | 5.840 | 5.920 | 5.780 | 5.820 | 325,460,865 | 1,900,691,451 |
| 2025/03/17 | 5.900 | 5.950 | 5.830 | 5.830 | 322,635,957 | 1,896,292,837 |
| 2025/03/10 | 5.820 | 5.900 | 5.710 | 5.890 | 386,683,237 | 2,254,363,271 |
| 2025/03/03 | 5.900 | 5.960 | 5.800 | 5.820 | 361,694,043 | 2,123,144,032 |
| 2025/02/24 | 5.810 | 6.020 | 5.790 | 5.910 | 533,246,247 | 3,136,821,047 |
| 2025/02/17 | 5.970 | 5.990 | 5.780 | 5.810 | 395,266,450 | 2,327,131,224 |
| 2025/02/10 | 5.920 | 6.010 | 5.860 | 5.970 | 349,596,930 | 2,076,605,764 |
| 2025/02/05 | 5.930 | 5.980 | 5.790 | 5.930 | 250,226,780 | 1,478,214,702 |
| 2025/01/27 | 5.900 | 5.960 | 5.900 | 5.920 | 53,726,576 | 318,061,329 |
| 2025/01/20 | 5.980 | 6.000 | 5.770 | 5.900 | 253,446,909 | 1,498,504,849 |
| 2025/01/13 | 5.770 | 5.990 | 5.730 | 5.930 | 260,727,404 | 1,526,558,950 |
| 2025/01/06 | 6.040 | 6.070 | 5.810 | 5.810 | 260,349,796 | 1,544,525,164 |
| 2024/12/30 | 6.490 | 6.560 | 6.020 | 6.030 | 384,848,569 | 2,414,924,770 |
| 2024/12/23 | 6.370 | 6.560 | 6.360 | 6.500 | 428,946,924 | 2,765,635,292 |
| 2024/12/16 | 6.430 | 6.570 | 6.310 | 6.360 | 435,024,066 | 2,791,766,943 |
| 2024/12/09 | 6.670 | 6.800 | 6.410 | 6.420 | 478,526,093 | 3,146,309,061 |
| 2024/12/02 | 6.410 | 6.670 | 6.390 | 6.650 | 430,987,962 | 2,814,351,391 |
| 2024/11/25 | 6.470 | 6.500 | 6.250 | 6.410 | 395,646,870 | 2,535,107,319 |
| 2024/11/18 | 6.860 | 7.200 | 6.460 | 6.460 | 1,113,470,227 | 7,510,356,681 |
| 2024/11/11 | 6.790 | 6.840 | 6.570 | 6.570 | 510,296,433 | 3,415,158,877 |
| 2024/11/04 | 6.540 | 7.020 | 6.460 | 6.800 | 780,953,806 | 5,236,295,269 |
| 2024/10/28 | 6.510 | 6.720 | 6.320 | 6.540 | 584,372,266 | 3,811,568,104 |
| 2024/10/21 | 6.620 | 6.830 | 6.500 | 6.560 | 603,387,194 | 3,998,948,628 |
| 2024/10/14 | 6.680 | 6.890 | 6.310 | 6.570 | 933,818,143 | 6,174,872,470 |
| 2024/10/07 | 6.240 | 7.230 | 6.150 | 6.590 | 1,844,491,271 | 12,086,029,053 |
| 2024/09/30 | 6.240 | 6.640 | 6.150 | 6.570 | 336,823,597 | 2,155,671,020 |
| 2024/09/23 | 5.160 | 6.100 | 5.140 | 6.060 | 717,268,478 | 4,027,462,503 |
| 2024/09/18 | 5.020 | 5.180 | 4.950 | 5.180 | 202,568,309 | 1,029,553,430 |
| 2024/09/09 | 5.240 | 5.240 | 5.020 | 5.020 | 324,424,368 | 1,664,297,007 |
| 2024/09/02 | 5.700 | 5.710 | 5.230 | 5.250 | 456,946,653 | 2,500,640,558 |
| 2024/08/26 | 6.090 | 6.130 | 5.680 | 5.760 | 335,608,374 | 1,985,123,532 |
| 2024/08/19 | 6.030 | 6.170 | 5.980 | 6.070 | 329,680,432 | 1,998,687,619 |
| 2024/08/12 | 6.000 | 6.040 | 5.880 | 6.020 | 259,578,167 | 1,553,575,329 |
| 2024/08/05 | 6.220 | 6.310 | 5.970 | 6.010 | 336,502,053 | 2,061,916,329 |
| 2024/07/29 | 6.120 | 6.350 | 6.110 | 6.230 | 356,798,153 | 2,213,040,543 |
| 2024/07/22 | 6.340 | 6.490 | 6.090 | 6.120 | 389,411,515 | 2,437,716,083 |
| 2024/07/15 | 6.190 | 6.360 | 6.140 | 6.340 | 344,518,706 | 2,155,825,802 |
| 2024/07/08 | 6.370 | 6.380 | 6.090 | 6.220 | 428,338,933 | 2,683,543,415 |