日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.710 | 5.880 | 5.690 | 5.760 | 237,862,250 | 1,370,086,560 |
| 2026/03/23 | 5.720 | 5.850 | 5.470 | 5.730 | 324,672,825 | 1,848,200,056 |
| 2026/03/16 | 5.800 | 5.910 | 5.730 | 5.750 | 285,517,315 | 1,655,286,633 |
| 2026/03/09 | 5.650 | 5.830 | 5.590 | 5.790 | 285,219,054 | 1,630,026,893 |
| 2026/03/02 | 5.690 | 5.790 | 5.600 | 5.680 | 274,620,966 | 1,562,593,296 |
| 2026/02/24 | 5.790 | 5.840 | 5.650 | 5.700 | 149,926,718 | 861,328,994 |
| 2026/02/09 | 5.890 | 6.050 | 5.770 | 5.800 | 256,498,933 | 1,507,572,478 |
| 2026/02/02 | 5.810 | 5.980 | 5.610 | 5.890 | 435,073,610 | 2,533,216,094 |
| 2026/01/26 | 5.540 | 5.880 | 5.500 | 5.820 | 360,722,605 | 2,050,708,009 |
| 2026/01/19 | 5.370 | 5.590 | 5.300 | 5.540 | 262,568,414 | 1,430,997,856 |
| 2026/01/12 | 5.620 | 5.710 | 5.360 | 5.400 | 301,741,142 | 1,666,365,456 |
| 2026/01/05 | 5.740 | 5.760 | 5.590 | 5.630 | 245,139,305 | 1,392,391,252 |
| 2025/12/29 | 5.600 | 5.760 | 5.550 | 5.740 | 213,475,057 | 1,208,802,510 |
| 2025/12/22 | 5.720 | 5.720 | 5.510 | 5.590 | 265,438,595 | 1,495,746,482 |
| 2025/12/15 | 5.640 | 5.750 | 5.560 | 5.730 | 227,531,063 | 1,290,101,127 |
| 2025/12/08 | 5.910 | 5.920 | 5.610 | 5.630 | 413,059,189 | 2,382,318,872 |
| 2025/12/01 | 5.960 | 6.170 | 5.880 | 5.900 | 352,718,822 | 2,108,376,758 |
| 2025/11/24 | 5.980 | 6.040 | 5.900 | 5.920 | 219,869,931 | 1,310,424,788 |
| 2025/11/17 | 6.200 | 6.200 | 5.940 | 5.960 | 266,436,432 | 1,618,601,324 |
| 2025/11/10 | 6.060 | 6.320 | 6.060 | 6.200 | 253,383,730 | 1,560,843,776 |
| 2025/11/03 | 6.030 | 6.240 | 6.020 | 6.080 | 309,536,566 | 1,885,851,528 |
| 2025/10/27 | 6.080 | 6.130 | 5.860 | 6.050 | 358,800,956 | 2,163,569,764 |
| 2025/10/20 | 6.150 | 6.270 | 6.040 | 6.090 | 285,938,817 | 1,754,949,489 |
| 2025/10/13 | 5.850 | 6.220 | 5.810 | 6.180 | 408,053,700 | 2,454,443,005 |
| 2025/10/09 | 5.710 | 5.950 | 5.650 | 5.890 | 149,868,598 | 869,237,868 |
| 2025/09/29 | 5.850 | 5.860 | 5.700 | 5.740 | 137,868,682 | 797,914,997 |
| 2025/09/22 | 5.660 | 5.900 | 5.560 | 5.860 | 486,918,926 | 2,797,349,229 |
| 2025/09/15 | 5.650 | 5.680 | 5.480 | 5.670 | 415,949,641 | 2,337,636,982 |
| 2025/09/08 | 5.610 | 5.820 | 5.590 | 5.660 | 381,112,584 | 2,160,908,351 |
| 2025/09/01 | 5.580 | 5.780 | 5.520 | 5.610 | 453,291,950 | 2,548,633,988 |
| 2025/08/25 | 5.760 | 5.820 | 5.560 | 5.570 | 461,193,039 | 2,618,423,478 |
| 2025/08/18 | 5.860 | 5.900 | 5.730 | 5.750 | 417,920,691 | 2,428,119,214 |
| 2025/08/11 | 6.130 | 6.210 | 5.820 | 5.890 | 426,878,013 | 2,566,604,053 |
| 2025/08/04 | 6.020 | 6.300 | 6.010 | 6.110 | 378,787,854 | 2,314,393,787 |
| 2025/07/28 | 6.340 | 6.530 | 5.950 | 6.030 | 474,662,379 | 2,948,840,029 |
| 2025/07/21 | 6.240 | 6.430 | 6.090 | 6.180 | 476,527,882 | 2,971,151,344 |
| 2025/07/14 | 6.360 | 6.490 | 6.030 | 6.270 | 629,906,504 | 3,960,537,143 |
| 2025/07/07 | 6.500 | 6.710 | 6.250 | 6.420 | 709,879,058 | 4,592,917,505 |
| 2025/06/30 | 6.410 | 6.560 | 6.280 | 6.520 | 406,201,878 | 2,616,955,599 |
| 2025/06/23 | 6.550 | 6.760 | 6.400 | 6.440 | 498,064,161 | 3,256,094,452 |
| 2025/06/16 | 6.500 | 6.640 | 6.450 | 6.580 | 166,761,004 | 1,091,033,868 |
| 2025/06/09 | 6.660 | 6.740 | 6.480 | 6.500 | 148,425,531 | 978,866,376 |
| 2025/06/03 | 6.640 | 6.800 | 6.610 | 6.650 | 102,467,826 | 683,972,738 |
| 2025/05/26 | 6.530 | 6.650 | 6.410 | 6.640 | 151,189,187 | 991,423,093 |
| 2025/05/19 | 6.540 | 6.690 | 6.460 | 6.550 | 141,119,552 | 925,744,261 |
| 2025/05/12 | 6.400 | 6.680 | 6.380 | 6.540 | 148,634,018 | 966,121,117 |
| 2025/05/06 | 6.160 | 6.430 | 6.070 | 6.420 | 124,777,356 | 782,354,022 |
| 2025/04/28 | 6.390 | 6.460 | 6.100 | 6.120 | 116,181,573 | 728,168,008 |
| 2025/04/21 | 6.160 | 6.350 | 6.010 | 6.300 | 177,915,811 | 1,103,967,607 |
| 2025/04/14 | 6.000 | 6.260 | 5.950 | 6.180 | 110,039,775 | 670,967,528 |
| 2025/04/07 | 6.040 | 6.070 | 5.620 | 6.000 | 220,671,391 | 1,309,133,027 |
| 2025/03/31 | 6.050 | 6.210 | 5.980 | 6.190 | 118,059,406 | 721,047,822 |
| 2025/03/24 | 5.960 | 6.130 | 5.950 | 6.030 | 144,653,850 | 870,454,542 |
| 2025/03/17 | 6.030 | 6.080 | 5.900 | 5.960 | 159,406,528 | 955,243,619 |
| 2025/03/10 | 6.250 | 6.420 | 5.980 | 6.040 | 217,854,323 | 1,344,705,808 |
| 2025/03/03 | 6.020 | 6.420 | 5.920 | 6.300 | 167,899,908 | 1,035,102,932 |
| 2025/02/24 | 5.830 | 6.120 | 5.800 | 6.020 | 157,443,082 | 935,605,514 |
| 2025/02/17 | 5.760 | 6.110 | 5.700 | 5.860 | 196,051,619 | 1,148,372,358 |
| 2025/02/10 | 5.860 | 5.920 | 5.690 | 5.810 | 169,409,018 | 985,960,484 |
| 2025/02/05 | 5.780 | 5.880 | 5.610 | 5.880 | 120,299,340 | 696,232,430 |
| 2025/01/27 | 5.550 | 5.850 | 5.540 | 5.780 | 58,588,678 | 332,783,691 |
| 2025/01/20 | 5.610 | 5.690 | 5.330 | 5.510 | 128,669,443 | 712,185,367 |
| 2025/01/13 | 5.310 | 5.730 | 5.180 | 5.600 | 157,643,517 | 859,945,385 |
| 2025/01/06 | 5.390 | 5.510 | 5.280 | 5.340 | 107,313,921 | 577,348,894 |
| 2024/12/30 | 5.530 | 5.700 | 5.390 | 5.400 | 121,739,491 | 670,175,897 |
| 2024/12/23 | 5.280 | 5.600 | 5.270 | 5.560 | 168,998,954 | 917,241,822 |
| 2024/12/16 | 5.260 | 5.370 | 5.190 | 5.270 | 138,804,417 | 731,846,288 |
| 2024/12/09 | 5.230 | 5.390 | 5.210 | 5.270 | 155,302,583 | 819,221,125 |
| 2024/12/02 | 5.160 | 5.290 | 5.060 | 5.240 | 141,799,262 | 735,583,671 |
| 2024/11/25 | 5.000 | 5.210 | 4.970 | 5.140 | 135,836,232 | 690,048,058 |
| 2024/11/18 | 5.330 | 5.480 | 4.990 | 5.000 | 200,506,526 | 1,042,633,935 |
| 2024/11/11 | 5.560 | 5.590 | 5.200 | 5.300 | 204,004,359 | 1,104,173,593 |
| 2024/11/04 | 5.740 | 5.800 | 5.530 | 5.610 | 207,543,150 | 1,176,769,660 |
| 2024/10/28 | 5.420 | 5.920 | 5.260 | 5.680 | 160,035,805 | 891,399,433 |
| 2024/10/21 | 5.530 | 5.600 | 5.400 | 5.450 | 112,748,264 | 619,551,710 |
| 2024/10/14 | 5.300 | 5.620 | 5.260 | 5.540 | 239,280,853 | 1,299,295,031 |
| 2024/10/07 | 4.890 | 5.700 | 4.800 | 5.200 | 284,482,990 | 1,464,376,191 |
| 2024/09/30 | 4.890 | 5.230 | 4.800 | 5.180 | 57,865,088 | 290,772,067 |
| 2024/09/23 | 4.310 | 4.970 | 4.290 | 4.810 | 147,244,442 | 676,588,210 |
| 2024/09/18 | 4.150 | 4.340 | 4.070 | 4.300 | 55,954,666 | 235,848,917 |
| 2024/09/09 | 4.350 | 4.370 | 4.120 | 4.140 | 121,463,776 | 515,613,729 |
| 2024/09/02 | 4.510 | 4.690 | 4.380 | 4.390 | 146,036,474 | 656,068,859 |
| 2024/08/26 | 4.690 | 4.870 | 4.510 | 4.510 | 173,392,500 | 805,408,162 |
| 2024/08/19 | 4.640 | 4.790 | 4.600 | 4.670 | 146,005,245 | 682,574,520 |
| 2024/08/12 | 4.570 | 4.640 | 4.540 | 4.640 | 125,634,238 | 577,603,409 |
| 2024/08/05 | 4.600 | 4.660 | 4.500 | 4.560 | 92,226,339 | 422,396,632 |
| 2024/07/29 | 4.510 | 4.780 | 4.470 | 4.630 | 154,125,998 | 708,594,275 |
| 2024/07/22 | 4.550 | 4.820 | 4.440 | 4.500 | 177,998,113 | 814,786,362 |
| 2024/07/15 | 4.630 | 4.700 | 4.520 | 4.570 | 86,817,801 | 399,795,973 |
| 2024/07/08 | 4.670 | 4.810 | 4.500 | 4.620 | 140,922,241 | 655,288,420 |