日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.610 | 6.080 | 5.320 | 5.360 | 655,386,891 | 3,665,251,187 |
| 2026/03/23 | 5.710 | 6.190 | 5.500 | 5.700 | 747,896,852 | 4,319,104,320 |
| 2026/03/16 | 6.360 | 6.810 | 5.920 | 5.920 | 1,295,796,066 | 8,101,964,902 |
| 2026/03/09 | 6.040 | 8.000 | 6.040 | 6.790 | 1,577,893,916 | 10,599,502,380 |
| 2026/03/02 | 5.300 | 5.490 | 4.870 | 5.490 | 258,860,447 | 1,368,724,613 |
| 2026/02/24 | 5.360 | 5.430 | 5.210 | 5.400 | 145,540,858 | 778,643,590 |
| 2026/02/09 | 5.250 | 5.550 | 5.230 | 5.310 | 201,294,073 | 1,073,903,879 |
| 2026/02/02 | 5.180 | 5.350 | 5.130 | 5.190 | 144,582,932 | 753,638,533 |
| 2026/01/26 | 5.270 | 5.420 | 5.140 | 5.200 | 204,695,948 | 1,076,188,946 |
| 2026/01/19 | 5.180 | 5.280 | 5.140 | 5.270 | 107,775,442 | 562,318,368 |
| 2026/01/12 | 5.270 | 5.460 | 5.160 | 5.170 | 224,488,526 | 1,181,932,089 |
| 2026/01/05 | 4.990 | 5.410 | 4.970 | 5.270 | 158,421,341 | 817,454,119 |
| 2025/12/29 | 5.090 | 5.150 | 4.980 | 4.990 | 44,276,180 | 223,705,399 |
| 2025/12/22 | 4.970 | 5.200 | 4.970 | 5.080 | 78,794,083 | 398,304,089 |
| 2025/12/15 | 5.180 | 5.180 | 4.810 | 4.960 | 86,085,066 | 433,223,094 |
| 2025/12/08 | 5.170 | 5.290 | 5.130 | 5.160 | 79,568,071 | 412,759,368 |
| 2025/12/01 | 5.170 | 5.220 | 5.110 | 5.180 | 72,705,981 | 375,889,921 |
| 2025/11/24 | 5.220 | 5.330 | 5.100 | 5.200 | 125,253,008 | 652,881,304 |
| 2025/11/17 | 5.780 | 5.890 | 5.200 | 5.200 | 280,702,157 | 1,548,774,151 |
| 2025/11/10 | 5.480 | 5.880 | 5.470 | 5.720 | 265,323,158 | 1,495,759,303 |
| 2025/11/03 | 5.500 | 5.650 | 5.480 | 5.490 | 172,026,108 | 951,304,377 |
| 2025/10/27 | 5.470 | 5.640 | 5.380 | 5.520 | 223,449,150 | 1,229,528,947 |
| 2025/10/20 | 5.350 | 5.500 | 5.350 | 5.460 | 128,545,037 | 696,071,375 |
| 2025/10/13 | 5.440 | 5.620 | 5.330 | 5.340 | 199,463,381 | 1,083,584,817 |
| 2025/10/09 | 5.660 | 5.760 | 5.600 | 5.700 | 120,193,149 | 682,697,086 |
| 2025/09/29 | 5.850 | 5.880 | 5.680 | 5.690 | 134,437,948 | 776,379,149 |
| 2025/09/22 | 5.530 | 6.070 | 5.280 | 5.810 | 442,996,028 | 2,512,894,968 |
| 2025/09/15 | 5.590 | 5.990 | 5.500 | 5.530 | 444,960,982 | 2,515,141,950 |
| 2025/09/08 | 5.340 | 5.640 | 5.310 | 5.570 | 195,242,581 | 1,067,000,705 |
| 2025/09/01 | 5.450 | 5.650 | 5.250 | 5.350 | 180,731,778 | 980,469,895 |
| 2025/08/25 | 5.560 | 5.730 | 5.350 | 5.430 | 338,789,299 | 1,869,269,957 |
| 2025/08/18 | 5.460 | 5.580 | 5.390 | 5.540 | 212,445,719 | 1,166,858,111 |
| 2025/08/11 | 5.380 | 5.590 | 5.370 | 5.440 | 184,047,047 | 1,002,136,170 |
| 2025/08/04 | 5.340 | 5.450 | 5.320 | 5.380 | 94,304,088 | 506,648,712 |
| 2025/07/28 | 5.520 | 5.550 | 5.340 | 5.370 | 144,666,384 | 787,708,460 |
| 2025/07/21 | 5.550 | 5.740 | 5.500 | 5.520 | 274,708,833 | 1,532,188,516 |
| 2025/07/14 | 5.490 | 5.680 | 5.390 | 5.560 | 207,541,445 | 1,147,704,190 |
| 2025/07/07 | 5.420 | 5.640 | 5.370 | 5.480 | 200,724,348 | 1,099,467,616 |
| 2025/06/30 | 5.550 | 5.580 | 5.410 | 5.420 | 170,069,022 | 933,678,930 |
| 2025/06/23 | 5.430 | 5.750 | 5.330 | 5.550 | 278,634,270 | 1,536,667,999 |
| 2025/06/16 | 5.360 | 5.550 | 5.290 | 5.500 | 212,613,081 | 1,153,425,964 |
| 2025/06/09 | 5.850 | 5.880 | 5.410 | 5.410 | 483,575,988 | 2,726,159,632 |
| 2025/06/03 | 5.210 | 5.870 | 5.200 | 5.870 | 310,980,878 | 1,722,056,611 |
| 2025/05/26 | 5.460 | 5.490 | 5.260 | 5.270 | 149,861,597 | 804,756,775 |
| 2025/05/19 | 5.350 | 5.950 | 5.290 | 5.460 | 374,781,675 | 2,065,983,983 |
| 2025/05/12 | 5.500 | 5.530 | 5.310 | 5.320 | 180,192,230 | 975,740,925 |
| 2025/05/06 | 5.400 | 5.650 | 5.350 | 5.430 | 283,864,639 | 1,549,191,267 |
| 2025/04/28 | 5.240 | 5.530 | 5.050 | 5.400 | 167,867,324 | 890,536,153 |
| 2025/04/21 | 5.120 | 5.300 | 5.070 | 5.230 | 229,792,521 | 1,190,325,258 |
| 2025/04/14 | 5.170 | 5.230 | 4.970 | 5.090 | 150,761,307 | 771,144,085 |
| 2025/04/07 | 5.150 | 5.220 | 4.380 | 5.090 | 308,141,245 | 1,528,380,575 |
| 2025/03/31 | 5.610 | 5.760 | 5.380 | 5.490 | 208,559,026 | 1,159,588,184 |
| 2025/03/24 | 6.300 | 6.310 | 5.560 | 5.620 | 395,161,936 | 2,350,225,614 |
| 2025/03/17 | 6.770 | 7.460 | 6.350 | 6.360 | 803,189,815 | 5,409,483,404 |
| 2025/03/10 | 6.450 | 7.250 | 6.210 | 6.760 | 987,198,665 | 6,582,147,098 |
| 2025/03/03 | 6.730 | 7.020 | 6.080 | 6.550 | 1,359,560,271 | 8,966,299,987 |
| 2025/02/24 | 5.680 | 6.130 | 5.470 | 6.130 | 808,949,606 | 4,734,377,569 |
| 2025/02/17 | 5.420 | 5.720 | 5.080 | 5.630 | 981,911,830 | 5,363,693,371 |
| 2025/02/10 | 4.850 | 5.910 | 4.730 | 5.200 | 719,594,934 | 3,722,104,796 |
| 2025/02/05 | 4.330 | 4.880 | 4.250 | 4.700 | 297,194,105 | 1,349,261,236 |
| 2025/01/27 | 4.200 | 4.250 | 4.190 | 4.190 | 25,047,100 | 105,385,673 |
| 2025/01/20 | 4.180 | 4.240 | 4.100 | 4.170 | 101,470,657 | 423,386,316 |
| 2025/01/13 | 4.000 | 4.220 | 3.910 | 4.150 | 103,974,262 | 423,175,246 |
| 2025/01/06 | 4.080 | 4.230 | 4.000 | 4.030 | 100,366,055 | 409,995,334 |
| 2024/12/30 | 4.690 | 4.750 | 4.090 | 4.110 | 171,302,869 | 755,445,652 |
| 2024/12/23 | 4.790 | 4.860 | 4.370 | 4.640 | 323,665,402 | 1,509,899,100 |
| 2024/12/16 | 4.830 | 4.990 | 4.560 | 4.830 | 289,054,771 | 1,388,185,537 |
| 2024/12/09 | 4.920 | 5.010 | 4.790 | 4.830 | 306,679,013 | 1,498,893,676 |
| 2024/12/02 | 5.030 | 5.590 | 4.800 | 4.930 | 529,331,653 | 2,692,974,784 |
| 2024/11/25 | 5.000 | 5.100 | 4.370 | 4.620 | 392,143,701 | 1,871,505,813 |
| 2024/11/18 | 4.750 | 5.530 | 4.510 | 4.990 | 1,074,099,735 | 5,311,423,189 |
| 2024/11/11 | 4.370 | 5.250 | 4.310 | 4.900 | 551,672,511 | 2,596,998,345 |
| 2024/11/04 | 4.170 | 4.480 | 4.130 | 4.350 | 213,111,361 | 912,649,403 |
| 2024/10/28 | 4.170 | 4.310 | 4.120 | 4.170 | 177,051,170 | 742,287,030 |
| 2024/10/21 | 4.030 | 4.230 | 3.980 | 4.140 | 138,931,602 | 568,924,910 |
| 2024/10/14 | 3.970 | 4.120 | 3.900 | 4.000 | 140,459,602 | 561,487,258 |
| 2024/10/07 | 4.000 | 4.550 | 3.850 | 3.890 | 324,547,582 | 1,321,720,027 |
| 2024/09/30 | 4.000 | 4.140 | 3.990 | 4.140 | 82,143,569 | 334,118,966 |
| 2024/09/23 | 3.420 | 3.760 | 3.390 | 3.760 | 76,769,445 | 275,026,536 |
| 2024/09/18 | 3.370 | 3.430 | 3.280 | 3.400 | 22,466,710 | 75,712,812 |
| 2024/09/09 | 3.400 | 3.430 | 3.360 | 3.380 | 22,667,419 | 76,899,218 |
| 2024/09/02 | 3.500 | 3.520 | 3.410 | 3.410 | 30,284,526 | 104,784,459 |
| 2024/08/26 | 3.420 | 3.610 | 3.390 | 3.510 | 72,885,231 | 253,822,816 |
| 2024/08/19 | 3.610 | 3.630 | 3.380 | 3.420 | 37,140,800 | 130,364,208 |
| 2024/08/12 | 3.650 | 3.680 | 3.590 | 3.610 | 31,411,790 | 114,103,327 |
| 2024/08/05 | 3.770 | 3.830 | 3.610 | 3.660 | 60,627,173 | 225,381,515 |
| 2024/07/29 | 3.530 | 3.810 | 3.500 | 3.670 | 76,132,470 | 276,170,534 |
| 2024/07/22 | 3.500 | 3.580 | 3.440 | 3.520 | 32,313,290 | 113,419,647 |
| 2024/07/15 | 3.560 | 3.570 | 3.440 | 3.500 | 26,058,430 | 91,660,527 |
| 2024/07/08 | 3.560 | 3.620 | 3.390 | 3.570 | 35,446,345 | 125,302,829 |