日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.030 | 5.150 | 5.000 | 5.050 | 581,878,490 | 2,942,850,463 |
| 2026/03/23 | 5.050 | 5.070 | 4.860 | 5.050 | 890,889,815 | 4,461,130,748 |
| 2026/03/16 | 5.090 | 5.200 | 5.050 | 5.070 | 762,303,861 | 3,889,655,450 |
| 2026/03/09 | 5.050 | 5.140 | 5.010 | 5.100 | 721,208,312 | 3,660,132,183 |
| 2026/03/02 | 4.930 | 5.140 | 4.910 | 5.050 | 1,243,269,170 | 6,225,670,368 |
| 2026/02/24 | 4.930 | 4.950 | 4.860 | 4.950 | 601,090,048 | 2,958,865,761 |
| 2026/02/09 | 4.980 | 5.040 | 4.910 | 4.910 | 644,840,544 | 3,198,409,098 |
| 2026/02/02 | 4.880 | 5.010 | 4.820 | 4.970 | 1,233,017,315 | 6,066,445,189 |
| 2026/01/26 | 4.910 | 4.980 | 4.830 | 4.870 | 1,497,161,005 | 7,332,346,021 |
| 2026/01/19 | 4.960 | 5.030 | 4.880 | 4.890 | 1,091,263,652 | 5,390,842,440 |
| 2026/01/12 | 5.110 | 5.190 | 4.950 | 4.960 | 893,407,096 | 4,513,939,352 |
| 2026/01/05 | 5.160 | 5.170 | 5.070 | 5.110 | 632,191,958 | 3,241,564,264 |
| 2025/12/29 | 5.220 | 5.240 | 5.150 | 5.150 | 274,026,628 | 1,422,198,199 |
| 2025/12/22 | 5.210 | 5.240 | 5.160 | 5.220 | 379,333,993 | 1,975,381,768 |
| 2025/12/15 | 5.140 | 5.220 | 5.050 | 5.220 | 511,569,480 | 2,638,419,593 |
| 2025/12/08 | 5.250 | 5.270 | 5.110 | 5.150 | 524,252,874 | 2,723,493,680 |
| 2025/12/01 | 5.100 | 5.270 | 5.070 | 5.240 | 661,355,955 | 3,419,210,287 |
| 2025/11/24 | 5.110 | 5.120 | 5.040 | 5.090 | 453,806,509 | 2,309,875,130 |
| 2025/11/17 | 5.240 | 5.250 | 5.080 | 5.110 | 535,189,038 | 2,766,927,326 |
| 2025/11/10 | 5.220 | 5.360 | 5.210 | 5.240 | 574,001,092 | 3,017,810,741 |
| 2025/11/03 | 5.210 | 5.260 | 5.170 | 5.210 | 466,901,555 | 2,433,724,355 |
| 2025/10/27 | 5.210 | 5.280 | 5.180 | 5.190 | 579,171,481 | 3,020,379,273 |
| 2025/10/20 | 5.180 | 5.280 | 5.120 | 5.240 | 672,694,029 | 3,501,372,420 |
| 2025/10/13 | 5.110 | 5.220 | 5.070 | 5.160 | 979,903,736 | 5,036,705,203 |
| 2025/10/09 | 5.140 | 5.170 | 5.100 | 5.150 | 347,998,383 | 1,788,711,688 |
| 2025/09/29 | 5.200 | 5.230 | 5.120 | 5.130 | 442,342,004 | 2,286,908,160 |
| 2025/09/22 | 5.200 | 5.310 | 5.140 | 5.200 | 693,095,697 | 3,612,761,320 |
| 2025/09/15 | 5.290 | 5.300 | 5.150 | 5.200 | 783,560,378 | 4,101,938,578 |
| 2025/09/08 | 5.270 | 5.330 | 5.240 | 5.280 | 685,322,731 | 3,618,504,019 |
| 2025/09/01 | 5.330 | 5.340 | 5.200 | 5.270 | 928,545,492 | 4,907,362,925 |
| 2025/08/25 | 5.360 | 5.410 | 5.230 | 5.340 | 845,781,576 | 4,512,244,707 |
| 2025/08/18 | 5.400 | 5.420 | 5.190 | 5.350 | 1,266,538,656 | 6,763,316,423 |
| 2025/08/11 | 5.490 | 5.510 | 5.390 | 5.390 | 628,902,981 | 3,424,376,731 |
| 2025/08/04 | 5.390 | 5.500 | 5.380 | 5.480 | 407,715,668 | 2,216,953,944 |
| 2025/07/28 | 5.560 | 5.570 | 5.370 | 5.390 | 724,112,381 | 3,962,705,005 |
| 2025/07/21 | 5.550 | 5.690 | 5.550 | 5.570 | 710,254,566 | 3,970,323,023 |
| 2025/07/14 | 5.720 | 5.760 | 5.510 | 5.550 | 511,119,704 | 2,880,159,532 |
| 2025/07/07 | 5.710 | 5.840 | 5.680 | 5.700 | 510,668,750 | 2,927,408,609 |
| 2025/06/30 | 5.790 | 5.800 | 5.690 | 5.700 | 369,959,349 | 2,125,416,460 |
| 2025/06/23 | 5.740 | 5.870 | 5.600 | 5.780 | 637,521,338 | 3,664,153,890 |
| 2025/06/16 | 5.740 | 5.770 | 5.680 | 5.770 | 428,590,138 | 2,460,107,392 |
| 2025/06/09 | 5.810 | 5.840 | 5.660 | 5.740 | 429,059,874 | 2,472,457,523 |
| 2025/06/03 | 5.860 | 5.890 | 5.770 | 5.810 | 259,588,398 | 1,514,049,331 |
| 2025/05/26 | 5.870 | 5.950 | 5.840 | 5.860 | 278,793,317 | 1,639,304,703 |
| 2025/05/19 | 6.000 | 6.070 | 5.870 | 5.870 | 329,925,110 | 1,963,879,217 |
| 2025/05/12 | 5.970 | 6.040 | 5.900 | 6.010 | 471,750,934 | 2,821,070,585 |
| 2025/05/06 | 5.840 | 5.980 | 5.760 | 5.960 | 408,358,833 | 2,403,191,732 |
| 2025/04/28 | 5.830 | 5.890 | 5.720 | 5.810 | 247,805,824 | 1,440,371,352 |
| 2025/04/21 | 5.960 | 6.010 | 5.820 | 5.820 | 408,144,359 | 2,409,072,078 |
| 2025/04/14 | 5.810 | 6.100 | 5.770 | 5.970 | 717,260,998 | 4,240,805,650 |
| 2025/04/07 | 5.600 | 6.040 | 5.400 | 5.840 | 1,376,584,958 | 7,874,065,959 |
| 2025/03/31 | 5.620 | 5.740 | 5.530 | 5.710 | 360,516,845 | 2,036,920,174 |
| 2025/03/24 | 5.520 | 5.630 | 5.490 | 5.620 | 389,868,884 | 2,169,620,339 |
| 2025/03/17 | 5.690 | 5.690 | 5.510 | 5.520 | 462,402,300 | 2,590,608,885 |
| 2025/03/10 | 5.540 | 5.680 | 5.510 | 5.660 | 619,076,256 | 3,465,279,342 |
| 2025/03/03 | 5.490 | 5.650 | 5.390 | 5.540 | 748,792,733 | 4,131,463,904 |
| 2025/02/24 | 5.560 | 5.610 | 5.440 | 5.470 | 592,456,627 | 3,270,360,581 |
| 2025/02/17 | 5.660 | 5.700 | 5.540 | 5.570 | 521,558,282 | 2,929,853,649 |
| 2025/02/10 | 5.650 | 5.700 | 5.550 | 5.670 | 519,859,248 | 2,933,305,806 |
| 2025/02/05 | 5.720 | 5.730 | 5.570 | 5.650 | 347,573,182 | 1,969,871,008 |
| 2025/01/27 | 5.720 | 5.780 | 5.700 | 5.700 | 97,902,437 | 560,491,451 |
| 2025/01/20 | 5.740 | 5.830 | 5.570 | 5.700 | 535,909,816 | 3,060,045,049 |
| 2025/01/13 | 5.750 | 5.820 | 5.610 | 5.720 | 533,251,241 | 3,052,863,354 |
| 2025/01/06 | 5.980 | 6.000 | 5.730 | 5.730 | 395,440,008 | 2,317,278,446 |
| 2024/12/30 | 6.250 | 6.350 | 5.910 | 5.960 | 479,116,239 | 2,930,993,592 |
| 2024/12/23 | 6.050 | 6.270 | 6.010 | 6.230 | 589,463,038 | 3,619,303,053 |
| 2024/12/16 | 6.160 | 6.270 | 6.050 | 6.060 | 861,422,717 | 5,284,828,368 |
| 2024/12/09 | 6.250 | 6.460 | 6.080 | 6.160 | 1,715,283,265 | 10,699,079,365 |
| 2024/12/02 | 5.850 | 6.280 | 5.840 | 6.250 | 1,422,964,117 | 8,616,047,728 |
| 2024/11/25 | 5.560 | 5.760 | 5.470 | 5.730 | 641,328,207 | 3,610,677,805 |
| 2024/11/18 | 5.670 | 5.770 | 5.530 | 5.530 | 743,329,518 | 4,181,228,538 |
| 2024/11/11 | 5.630 | 5.760 | 5.490 | 5.660 | 783,921,499 | 4,417,397,646 |
| 2024/11/04 | 5.520 | 5.760 | 5.470 | 5.670 | 764,014,131 | 4,282,299,204 |
| 2024/10/28 | 5.600 | 5.690 | 5.410 | 5.540 | 710,518,840 | 3,950,484,750 |
| 2024/10/21 | 5.690 | 5.770 | 5.590 | 5.610 | 623,013,642 | 3,529,372,281 |
| 2024/10/14 | 5.770 | 5.870 | 5.560 | 5.690 | 603,897,741 | 3,455,804,822 |
| 2024/10/07 | 5.690 | 6.610 | 5.620 | 5.720 | 1,655,310,370 | 9,782,884,286 |
| 2024/09/30 | 5.690 | 6.060 | 5.660 | 6.040 | 461,615,510 | 2,706,220,927 |
| 2024/09/23 | 5.350 | 5.630 | 5.320 | 5.610 | 829,805,194 | 4,545,257,950 |
| 2024/09/18 | 5.270 | 5.380 | 5.230 | 5.330 | 281,418,982 | 1,492,224,152 |
| 2024/09/09 | 5.420 | 5.450 | 5.180 | 5.270 | 431,416,115 | 2,299,447,892 |
| 2024/09/02 | 5.400 | 5.550 | 5.250 | 5.420 | 605,840,692 | 3,274,568,940 |
| 2024/08/26 | 5.680 | 5.720 | 5.340 | 5.430 | 598,487,906 | 3,317,119,219 |
| 2024/08/19 | 5.730 | 5.780 | 5.610 | 5.680 | 409,521,780 | 2,334,274,146 |
| 2024/08/12 | 5.670 | 5.810 | 5.620 | 5.730 | 435,854,576 | 2,487,639,992 |
| 2024/08/05 | 5.800 | 5.830 | 5.640 | 5.680 | 507,384,774 | 2,911,120,140 |
| 2024/07/29 | 5.810 | 5.880 | 5.660 | 5.810 | 707,398,959 | 4,095,839,972 |
| 2024/07/22 | 5.720 | 5.860 | 5.660 | 5.840 | 776,531,995 | 4,480,589,611 |
| 2024/07/15 | 5.500 | 5.730 | 5.480 | 5.720 | 665,327,397 | 3,730,823,378 |
| 2024/07/08 | 5.490 | 5.550 | 5.370 | 5.500 | 601,835,230 | 3,296,552,472 |