日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.840 | 5.920 | 5.550 | 5.560 | 1,248,407,329 | 7,137,768,903 |
| 2026/03/23 | 5.760 | 6.180 | 5.730 | 5.930 | 2,432,837,372 | 14,353,740,494 |
| 2026/03/16 | 7.100 | 7.130 | 5.840 | 5.850 | 4,845,615,328 | 31,399,587,325 |
| 2026/03/09 | 5.970 | 7.190 | 5.840 | 7.190 | 5,709,089,310 | 37,380,262,257 |
| 2026/03/02 | 5.680 | 6.010 | 5.510 | 5.960 | 1,954,248,606 | 11,315,099,428 |
| 2026/02/24 | 5.490 | 5.790 | 5.480 | 5.730 | 1,246,214,477 | 7,006,840,896 |
| 2026/02/09 | 5.550 | 5.590 | 5.440 | 5.440 | 790,719,520 | 4,352,910,957 |
| 2026/02/02 | 5.710 | 5.800 | 5.470 | 5.520 | 1,142,007,578 | 6,423,792,626 |
| 2026/01/26 | 5.980 | 6.070 | 5.570 | 5.660 | 1,994,686,346 | 11,609,074,533 |
| 2026/01/19 | 5.750 | 6.360 | 5.620 | 5.970 | 3,618,923,038 | 21,442,119,000 |
| 2026/01/12 | 5.380 | 5.900 | 5.350 | 5.780 | 2,169,781,799 | 12,156,202,528 |
| 2026/01/05 | 5.200 | 5.400 | 5.190 | 5.380 | 720,695,926 | 3,814,283,188 |
| 2025/12/29 | 5.270 | 5.290 | 5.180 | 5.200 | 233,285,591 | 1,221,250,068 |
| 2025/12/22 | 5.260 | 5.330 | 5.230 | 5.270 | 421,718,337 | 2,223,509,931 |
| 2025/12/15 | 5.240 | 5.290 | 5.140 | 5.250 | 385,500,983 | 2,016,170,141 |
| 2025/12/08 | 5.320 | 5.340 | 5.180 | 5.260 | 438,949,062 | 2,315,456,302 |
| 2025/12/01 | 5.350 | 5.360 | 5.220 | 5.310 | 548,126,275 | 2,910,550,520 |
| 2025/11/24 | 5.440 | 5.470 | 5.310 | 5.430 | 422,227,072 | 2,285,304,027 |
| 2025/11/17 | 5.680 | 5.690 | 5.430 | 5.430 | 563,775,405 | 3,133,181,813 |
| 2025/11/10 | 5.860 | 5.890 | 5.690 | 5.690 | 804,978,503 | 4,654,788,193 |
| 2025/11/03 | 5.640 | 6.050 | 5.560 | 5.850 | 1,234,889,844 | 7,131,488,849 |
| 2025/10/27 | 5.720 | 5.840 | 5.640 | 5.640 | 1,057,940,388 | 6,040,839,615 |
| 2025/10/20 | 5.680 | 5.800 | 5.630 | 5.710 | 809,865,629 | 4,620,283,413 |
| 2025/10/13 | 5.740 | 5.950 | 5.660 | 5.680 | 1,439,145,335 | 8,285,879,266 |
| 2025/10/09 | 5.600 | 5.860 | 5.590 | 5.800 | 738,641,759 | 4,219,491,048 |
| 2025/09/29 | 5.510 | 5.630 | 5.450 | 5.580 | 359,587,345 | 1,993,012,859 |
| 2025/09/22 | 5.710 | 5.710 | 5.490 | 5.510 | 864,138,427 | 4,843,495,883 |
| 2025/09/15 | 5.720 | 5.870 | 5.590 | 5.730 | 1,340,989,084 | 7,680,514,978 |
| 2025/09/08 | 5.740 | 5.810 | 5.620 | 5.700 | 1,246,122,413 | 7,124,704,896 |
| 2025/09/01 | 5.900 | 5.940 | 5.650 | 5.750 | 1,354,296,410 | 7,868,462,142 |
| 2025/08/25 | 6.230 | 6.370 | 5.910 | 5.920 | 1,938,893,812 | 11,841,793,956 |
| 2025/08/18 | 6.180 | 6.340 | 6.090 | 6.230 | 1,572,102,557 | 9,762,756,878 |
| 2025/08/11 | 6.460 | 6.470 | 6.130 | 6.160 | 1,604,769,612 | 10,118,072,403 |
| 2025/08/04 | 6.460 | 6.590 | 6.290 | 6.450 | 2,229,491,485 | 14,374,646,349 |
| 2025/07/28 | 7.080 | 7.350 | 6.500 | 6.520 | 4,878,494,056 | 33,478,665,459 |
| 2025/07/21 | 5.590 | 7.840 | 5.590 | 7.220 | 4,714,504,235 | 30,927,147,781 |
| 2025/07/14 | 5.040 | 5.150 | 4.950 | 5.080 | 566,973,340 | 2,866,050,233 |
| 2025/07/07 | 4.930 | 5.150 | 4.910 | 5.050 | 546,165,075 | 2,736,287,025 |
| 2025/06/30 | 4.880 | 4.950 | 4.840 | 4.920 | 301,329,075 | 1,475,759,144 |
| 2025/06/23 | 4.740 | 4.920 | 4.710 | 4.880 | 338,717,840 | 1,630,079,605 |
| 2025/06/16 | 4.840 | 4.880 | 4.720 | 4.750 | 269,028,527 | 1,290,664,358 |
| 2025/06/09 | 4.880 | 4.960 | 4.840 | 4.850 | 372,106,542 | 1,816,810,191 |
| 2025/06/03 | 4.710 | 4.980 | 4.680 | 4.880 | 344,691,612 | 1,658,828,382 |
| 2025/05/26 | 4.710 | 4.750 | 4.680 | 4.720 | 194,152,836 | 915,430,621 |
| 2025/05/19 | 4.820 | 4.850 | 4.710 | 4.710 | 230,158,760 | 1,098,432,682 |
| 2025/05/12 | 4.800 | 4.920 | 4.780 | 4.820 | 342,938,034 | 1,656,390,704 |
| 2025/05/06 | 4.730 | 4.850 | 4.720 | 4.780 | 255,376,513 | 1,218,145,967 |
| 2025/04/28 | 4.820 | 4.860 | 4.720 | 4.720 | 211,963,084 | 1,013,183,541 |
| 2025/04/21 | 4.770 | 4.840 | 4.720 | 4.820 | 258,443,685 | 1,237,299,141 |
| 2025/04/14 | 4.780 | 4.790 | 4.680 | 4.770 | 300,387,579 | 1,428,342,938 |
| 2025/04/07 | 4.750 | 4.850 | 4.380 | 4.760 | 707,934,743 | 3,316,674,270 |
| 2025/03/31 | 4.880 | 4.910 | 4.780 | 4.860 | 282,992,614 | 1,374,636,622 |
| 2025/03/24 | 4.900 | 4.980 | 4.850 | 4.880 | 378,536,592 | 1,855,775,642 |
| 2025/03/17 | 4.960 | 5.000 | 4.890 | 4.890 | 418,923,943 | 2,067,389,658 |
| 2025/03/10 | 4.850 | 4.980 | 4.770 | 4.950 | 533,752,803 | 2,608,716,824 |
| 2025/03/03 | 5.000 | 5.030 | 4.850 | 4.850 | 584,547,208 | 2,883,279,103 |
| 2025/02/24 | 5.010 | 5.170 | 4.990 | 5.000 | 595,385,283 | 3,002,230,289 |
| 2025/02/17 | 5.150 | 5.170 | 4.990 | 5.000 | 444,906,813 | 2,259,014,343 |
| 2025/02/10 | 5.110 | 5.170 | 5.050 | 5.140 | 328,712,455 | 1,682,185,988 |
| 2025/02/05 | 5.090 | 5.150 | 4.990 | 5.120 | 215,942,019 | 1,098,605,021 |
| 2025/01/27 | 5.060 | 5.120 | 5.050 | 5.080 | 71,773,548 | 364,430,189 |
| 2025/01/20 | 5.080 | 5.100 | 4.940 | 5.040 | 288,760,718 | 1,455,354,018 |
| 2025/01/13 | 4.930 | 5.080 | 4.900 | 5.040 | 322,214,305 | 1,607,043,846 |
| 2025/01/06 | 5.150 | 5.160 | 4.940 | 4.980 | 328,468,076 | 1,661,227,294 |
| 2024/12/30 | 5.560 | 5.620 | 5.120 | 5.140 | 421,528,301 | 2,259,391,693 |
| 2024/12/23 | 5.420 | 5.720 | 5.410 | 5.550 | 674,327,832 | 3,725,661,271 |
| 2024/12/16 | 5.480 | 5.530 | 5.330 | 5.420 | 548,672,363 | 2,984,777,654 |
| 2024/12/09 | 5.570 | 5.680 | 5.470 | 5.480 | 652,223,492 | 3,619,840,380 |
| 2024/12/02 | 5.510 | 5.620 | 5.460 | 5.560 | 591,331,040 | 3,274,495,634 |
| 2024/11/25 | 5.600 | 5.630 | 5.450 | 5.560 | 429,734,409 | 2,389,323,314 |
| 2024/11/18 | 5.980 | 6.240 | 5.580 | 5.580 | 1,022,694,613 | 5,977,650,012 |
| 2024/11/11 | 5.850 | 5.960 | 5.770 | 5.820 | 734,334,850 | 4,295,858,872 |
| 2024/11/04 | 5.590 | 6.040 | 5.520 | 5.910 | 1,009,472,715 | 5,819,610,201 |
| 2024/10/28 | 5.560 | 5.750 | 5.430 | 5.580 | 710,576,253 | 3,965,015,491 |
| 2024/10/21 | 5.550 | 5.750 | 5.500 | 5.590 | 688,453,371 | 3,853,617,744 |
| 2024/10/14 | 5.650 | 5.750 | 5.310 | 5.510 | 922,287,086 | 5,123,304,762 |
| 2024/10/07 | 5.370 | 6.200 | 5.260 | 5.540 | 2,043,365,289 | 11,427,520,378 |
| 2024/09/30 | 5.370 | 5.660 | 5.260 | 5.640 | 408,450,445 | 2,239,329,564 |
| 2024/09/23 | 4.460 | 5.240 | 4.450 | 5.180 | 923,853,832 | 4,464,523,643 |
| 2024/09/18 | 4.380 | 4.490 | 4.330 | 4.480 | 213,695,312 | 944,533,279 |
| 2024/09/09 | 4.550 | 4.560 | 4.380 | 4.390 | 363,493,307 | 1,624,815,082 |
| 2024/09/02 | 4.780 | 4.790 | 4.530 | 4.570 | 550,704,520 | 2,570,413,347 |
| 2024/08/26 | 5.420 | 5.450 | 4.740 | 4.800 | 861,003,227 | 4,393,268,965 |
| 2024/08/19 | 5.510 | 5.580 | 5.370 | 5.410 | 414,908,616 | 2,268,512,857 |
| 2024/08/12 | 5.480 | 5.610 | 5.350 | 5.510 | 508,954,578 | 2,792,888,246 |
| 2024/08/05 | 5.570 | 5.660 | 5.400 | 5.430 | 458,561,363 | 2,528,965,916 |
| 2024/07/29 | 5.340 | 5.640 | 5.300 | 5.560 | 682,704,686 | 3,727,567,585 |
| 2024/07/22 | 5.360 | 5.380 | 5.230 | 5.320 | 506,133,386 | 2,693,894,946 |
| 2024/07/15 | 5.430 | 5.540 | 5.320 | 5.370 | 530,997,007 | 2,875,348,792 |
| 2024/07/08 | 5.580 | 5.580 | 5.360 | 5.440 | 624,700,632 | 3,429,606,469 |