日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.360 | 5.480 | 5.020 | 5.050 | 95,418,698 | 498,801,243 |
| 2026/03/23 | 5.430 | 5.760 | 5.220 | 5.590 | 128,598,414 | 707,291,277 |
| 2026/03/16 | 6.210 | 6.310 | 5.560 | 5.580 | 204,179,254 | 1,207,720,287 |
| 2026/03/09 | 6.170 | 7.110 | 6.100 | 6.300 | 403,625,466 | 2,591,275,491 |
| 2026/03/02 | 6.030 | 6.250 | 5.580 | 6.170 | 199,959,716 | 1,201,257,993 |
| 2026/02/24 | 5.790 | 6.200 | 5.720 | 6.110 | 153,181,142 | 912,193,700 |
| 2026/02/09 | 5.630 | 6.000 | 5.520 | 5.690 | 149,234,089 | 852,126,648 |
| 2026/02/02 | 5.590 | 5.840 | 5.400 | 5.570 | 183,848,486 | 1,029,551,521 |
| 2026/01/26 | 6.680 | 6.850 | 5.510 | 5.630 | 378,779,005 | 2,336,119,513 |
| 2026/01/19 | 5.890 | 7.180 | 5.890 | 6.810 | 692,188,445 | 4,459,424,056 |
| 2026/01/12 | 5.950 | 6.380 | 5.700 | 6.120 | 352,965,234 | 2,131,027,600 |
| 2026/01/05 | 5.630 | 6.020 | 5.420 | 5.880 | 270,236,540 | 1,550,482,148 |
| 2025/12/29 | 5.600 | 6.160 | 5.590 | 5.660 | 232,256,853 | 1,336,057,546 |
| 2025/12/22 | 5.440 | 5.640 | 5.170 | 5.600 | 207,363,616 | 1,132,723,752 |
| 2025/12/15 | 6.160 | 6.260 | 5.220 | 5.470 | 407,896,412 | 2,356,621,520 |
| 2025/12/08 | 5.070 | 5.600 | 4.880 | 5.600 | 140,831,123 | 744,644,562 |
| 2025/12/01 | 4.960 | 5.090 | 4.840 | 5.060 | 65,232,105 | 325,345,123 |
| 2025/11/24 | 4.960 | 5.000 | 4.810 | 4.970 | 73,604,661 | 363,239,002 |
| 2025/11/17 | 5.300 | 5.370 | 4.870 | 4.880 | 128,802,978 | 657,539,202 |
| 2025/11/10 | 5.310 | 5.560 | 5.250 | 5.310 | 198,602,191 | 1,064,011,238 |
| 2025/11/03 | 4.800 | 5.610 | 4.790 | 5.300 | 334,859,883 | 1,716,156,900 |
| 2025/10/27 | 4.800 | 4.870 | 4.710 | 4.800 | 57,970,887 | 277,970,403 |
| 2025/10/20 | 4.670 | 4.790 | 4.630 | 4.780 | 50,430,050 | 237,903,760 |
| 2025/10/13 | 4.580 | 4.880 | 4.510 | 4.650 | 72,631,000 | 338,097,305 |
| 2025/10/09 | 4.600 | 4.700 | 4.570 | 4.690 | 19,555,122 | 90,735,766 |
| 2025/09/29 | 4.570 | 4.660 | 4.510 | 4.580 | 17,610,420 | 80,655,723 |
| 2025/09/22 | 4.700 | 4.740 | 4.500 | 4.590 | 56,397,472 | 261,261,289 |
| 2025/09/15 | 4.900 | 4.920 | 4.700 | 4.720 | 59,791,904 | 287,599,058 |
| 2025/09/08 | 4.850 | 4.990 | 4.820 | 4.890 | 70,072,391 | 342,478,811 |
| 2025/09/01 | 4.850 | 4.850 | 4.680 | 4.840 | 69,176,844 | 332,394,735 |
| 2025/08/25 | 4.850 | 4.860 | 4.550 | 4.810 | 81,074,457 | 386,522,473 |
| 2025/08/18 | 4.790 | 4.880 | 4.750 | 4.840 | 66,192,528 | 318,717,022 |
| 2025/08/11 | 4.710 | 4.910 | 4.660 | 4.770 | 79,060,472 | 376,525,497 |
| 2025/08/04 | 4.640 | 4.740 | 4.610 | 4.730 | 42,683,346 | 199,758,059 |
| 2025/07/28 | 4.880 | 4.880 | 4.610 | 4.660 | 57,611,996 | 274,089,070 |
| 2025/07/21 | 4.750 | 5.130 | 4.750 | 4.860 | 165,648,908 | 807,124,304 |
| 2025/07/14 | 4.730 | 4.900 | 4.640 | 4.660 | 77,200,851 | 365,353,027 |
| 2025/07/07 | 4.640 | 4.950 | 4.630 | 4.740 | 86,728,977 | 411,095,350 |
| 2025/06/30 | 4.650 | 4.780 | 4.620 | 4.640 | 59,585,866 | 278,414,958 |
| 2025/06/23 | 4.420 | 4.750 | 4.410 | 4.660 | 80,905,480 | 368,928,988 |
| 2025/06/16 | 4.510 | 4.710 | 4.470 | 4.470 | 58,438,145 | 265,309,178 |
| 2025/06/09 | 4.680 | 4.720 | 4.510 | 4.530 | 100,436,363 | 463,011,633 |
| 2025/06/03 | 4.310 | 5.150 | 4.270 | 4.690 | 157,205,090 | 723,929,439 |
| 2025/05/26 | 4.240 | 4.440 | 4.240 | 4.310 | 48,071,166 | 207,066,547 |
| 2025/05/19 | 4.290 | 4.410 | 4.250 | 4.260 | 38,693,776 | 166,479,971 |
| 2025/05/12 | 4.300 | 4.460 | 4.280 | 4.290 | 44,630,500 | 193,361,641 |
| 2025/05/06 | 4.140 | 4.360 | 4.140 | 4.290 | 33,552,747 | 142,012,001 |
| 2025/04/28 | 4.440 | 4.470 | 3.970 | 4.140 | 57,085,350 | 242,898,164 |
| 2025/04/21 | 4.310 | 4.450 | 4.280 | 4.440 | 31,962,355 | 139,675,491 |
| 2025/04/14 | 4.320 | 4.380 | 4.230 | 4.300 | 31,120,150 | 134,050,046 |
| 2025/04/07 | 4.370 | 4.400 | 3.900 | 4.310 | 72,896,314 | 309,444,852 |
| 2025/03/31 | 4.640 | 4.660 | 4.490 | 4.550 | 42,331,200 | 194,088,552 |
| 2025/03/24 | 4.800 | 4.930 | 4.580 | 4.670 | 94,329,755 | 447,594,687 |
| 2025/03/17 | 4.660 | 4.830 | 4.630 | 4.780 | 61,749,777 | 291,767,696 |
| 2025/03/10 | 4.490 | 4.680 | 4.490 | 4.640 | 58,416,176 | 267,254,005 |
| 2025/03/03 | 4.390 | 4.580 | 4.390 | 4.500 | 48,128,929 | 214,895,667 |
| 2025/02/24 | 4.500 | 4.520 | 4.370 | 4.390 | 41,108,702 | 182,728,180 |
| 2025/02/17 | 4.400 | 4.550 | 4.370 | 4.500 | 56,321,573 | 250,912,607 |
| 2025/02/10 | 4.470 | 4.490 | 4.350 | 4.360 | 40,278,005 | 177,928,087 |
| 2025/02/05 | 4.260 | 4.490 | 4.240 | 4.450 | 28,165,114 | 122,799,897 |
| 2025/01/27 | 4.270 | 4.360 | 4.260 | 4.260 | 8,970,800 | 38,462,305 |
| 2025/01/20 | 4.280 | 4.380 | 4.210 | 4.260 | 37,708,527 | 161,486,766 |
| 2025/01/13 | 4.090 | 4.310 | 4.010 | 4.250 | 35,883,227 | 149,453,640 |
| 2025/01/06 | 4.100 | 4.300 | 4.030 | 4.110 | 37,341,901 | 154,408,760 |
| 2024/12/30 | 4.700 | 4.740 | 4.220 | 4.240 | 38,446,300 | 172,047,192 |
| 2024/12/23 | 4.810 | 4.850 | 4.490 | 4.710 | 50,353,128 | 237,414,998 |
| 2024/12/16 | 4.950 | 5.020 | 4.740 | 4.810 | 53,517,800 | 261,166,864 |
| 2024/12/09 | 5.040 | 5.140 | 4.950 | 4.950 | 85,760,285 | 430,516,630 |
| 2024/12/02 | 4.990 | 5.120 | 4.920 | 5.040 | 92,366,856 | 463,450,699 |
| 2024/11/25 | 4.900 | 5.180 | 4.730 | 4.990 | 93,403,303 | 462,346,349 |
| 2024/11/18 | 4.800 | 5.250 | 4.710 | 4.840 | 120,179,802 | 588,881,029 |
| 2024/11/11 | 5.090 | 5.180 | 4.760 | 4.780 | 108,949,225 | 539,571,036 |
| 2024/11/04 | 5.050 | 5.140 | 4.900 | 5.010 | 144,998,195 | 728,615,929 |
| 2024/10/28 | 4.960 | 5.370 | 4.720 | 4.980 | 228,001,103 | 1,141,715,523 |
| 2024/10/21 | 4.230 | 4.980 | 4.200 | 4.860 | 175,224,471 | 800,337,771 |
| 2024/10/14 | 4.450 | 4.450 | 4.130 | 4.230 | 87,746,735 | 378,627,161 |
| 2024/10/07 | 4.260 | 4.880 | 4.110 | 4.160 | 129,328,006 | 562,900,146 |
| 2024/09/30 | 4.260 | 4.480 | 4.130 | 4.440 | 34,078,886 | 147,476,379 |
| 2024/09/23 | 3.730 | 4.080 | 3.680 | 4.080 | 58,411,185 | 227,365,537 |
| 2024/09/18 | 3.640 | 3.790 | 3.540 | 3.720 | 26,375,250 | 96,863,105 |
| 2024/09/09 | 3.630 | 3.790 | 3.590 | 3.650 | 34,730,855 | 127,288,583 |
| 2024/09/02 | 3.760 | 3.800 | 3.640 | 3.640 | 31,326,918 | 116,222,865 |
| 2024/08/26 | 3.700 | 3.800 | 3.590 | 3.750 | 40,324,882 | 149,605,312 |
| 2024/08/19 | 3.860 | 3.910 | 3.680 | 3.680 | 29,950,138 | 113,286,396 |
| 2024/08/12 | 3.930 | 3.950 | 3.840 | 3.870 | 25,983,800 | 101,271,860 |
| 2024/08/05 | 3.940 | 4.000 | 3.850 | 3.910 | 37,563,764 | 147,437,773 |
| 2024/07/29 | 3.920 | 4.040 | 3.820 | 3.960 | 39,516,530 | 155,497,545 |
| 2024/07/22 | 3.910 | 3.940 | 3.750 | 3.890 | 35,982,201 | 139,341,073 |
| 2024/07/15 | 4.100 | 4.100 | 3.840 | 3.900 | 38,315,001 | 152,685,278 |
| 2024/07/08 | 4.220 | 4.220 | 3.860 | 4.090 | 68,485,700 | 280,620,155 |