日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.550 | 5.970 | 5.550 | 5.820 | 1,817,215,577 | 10,399,016,139 |
| 2026/03/23 | 5.490 | 5.600 | 5.320 | 5.570 | 1,543,815,636 | 8,483,266,919 |
| 2026/03/16 | 5.390 | 5.580 | 5.370 | 5.510 | 1,483,328,314 | 8,102,680,915 |
| 2026/03/09 | 5.370 | 5.420 | 5.300 | 5.390 | 991,751,051 | 5,325,703,143 |
| 2026/03/02 | 5.280 | 5.440 | 5.250 | 5.390 | 1,591,942,122 | 8,500,970,931 |
| 2026/02/24 | 5.320 | 5.320 | 5.250 | 5.280 | 643,836,770 | 3,407,506,105 |
| 2026/02/09 | 5.330 | 5.430 | 5.300 | 5.310 | 999,272,651 | 5,338,614,137 |
| 2026/02/02 | 5.370 | 5.450 | 5.270 | 5.350 | 1,597,738,619 | 8,563,878,997 |
| 2026/01/26 | 5.260 | 5.430 | 5.230 | 5.370 | 1,789,485,113 | 9,524,534,513 |
| 2026/01/19 | 5.380 | 5.480 | 5.260 | 5.270 | 1,432,277,171 | 7,659,102,171 |
| 2026/01/12 | 5.470 | 5.610 | 5.380 | 5.400 | 1,491,594,181 | 8,151,562,199 |
| 2026/01/05 | 5.730 | 5.760 | 5.460 | 5.490 | 1,725,626,487 | 9,680,764,592 |
| 2025/12/29 | 5.610 | 5.760 | 5.590 | 5.730 | 791,819,046 | 4,491,593,538 |
| 2025/12/22 | 5.650 | 5.730 | 5.600 | 5.610 | 992,664,985 | 5,606,075,502 |
| 2025/12/15 | 5.590 | 5.710 | 5.550 | 5.660 | 1,203,089,079 | 6,770,383,792 |
| 2025/12/08 | 5.810 | 5.870 | 5.580 | 5.590 | 1,450,513,979 | 8,286,061,105 |
| 2025/12/01 | 6.060 | 6.100 | 5.770 | 5.810 | 1,453,146,024 | 8,624,421,652 |
| 2025/11/24 | 6.290 | 6.330 | 6.040 | 6.070 | 2,172,402,360 | 13,430,877,590 |
| 2025/11/17 | 5.820 | 6.390 | 5.690 | 6.290 | 2,498,827,439 | 15,111,658,937 |
| 2025/11/10 | 5.630 | 5.880 | 5.600 | 5.820 | 1,425,509,418 | 8,171,732,738 |
| 2025/11/03 | 5.590 | 5.750 | 5.590 | 5.640 | 1,499,989,861 | 8,463,692,790 |
| 2025/10/27 | 5.510 | 5.720 | 5.460 | 5.610 | 2,086,753,696 | 11,633,651,855 |
| 2025/10/20 | 5.320 | 5.570 | 5.240 | 5.530 | 1,741,723,654 | 9,431,433,586 |
| 2025/10/13 | 5.210 | 5.430 | 5.150 | 5.340 | 1,697,828,161 | 8,968,777,260 |
| 2025/10/09 | 5.180 | 5.280 | 5.130 | 5.230 | 509,965,714 | 2,654,371,541 |
| 2025/09/29 | 5.240 | 5.240 | 5.160 | 5.180 | 483,913,616 | 2,518,770,371 |
| 2025/09/22 | 5.270 | 5.370 | 5.160 | 5.240 | 1,401,890,344 | 7,373,943,209 |
| 2025/09/15 | 5.480 | 5.500 | 5.200 | 5.290 | 1,454,249,061 | 7,805,681,834 |
| 2025/09/08 | 5.500 | 5.540 | 5.440 | 5.480 | 1,443,145,346 | 7,922,867,949 |
| 2025/09/01 | 5.530 | 5.650 | 5.410 | 5.520 | 2,143,354,517 | 11,847,392,092 |
| 2025/08/25 | 5.690 | 5.700 | 5.500 | 5.520 | 1,462,522,039 | 8,193,779,723 |
| 2025/08/18 | 5.440 | 5.730 | 5.400 | 5.700 | 2,101,946,424 | 11,702,586,715 |
| 2025/08/11 | 5.670 | 5.690 | 5.420 | 5.450 | 1,722,096,068 | 9,570,548,897 |
| 2025/08/04 | 5.540 | 5.740 | 5.530 | 5.670 | 1,426,883,474 | 8,019,085,123 |
| 2025/07/28 | 5.540 | 5.570 | 5.450 | 5.550 | 1,416,173,064 | 7,827,896,611 |
| 2025/07/21 | 5.690 | 5.710 | 5.520 | 5.530 | 1,616,434,615 | 9,072,239,276 |
| 2025/07/14 | 5.700 | 5.840 | 5.640 | 5.690 | 1,137,703,299 | 6,504,818,612 |
| 2025/07/07 | 5.700 | 5.900 | 5.670 | 5.690 | 1,501,587,202 | 8,619,110,539 |
| 2025/06/30 | 5.590 | 5.720 | 5.550 | 5.700 | 1,257,561,798 | 7,092,648,540 |
| 2025/06/23 | 5.580 | 5.820 | 5.550 | 5.600 | 2,232,915,497 | 12,588,061,114 |
| 2025/06/16 | 5.320 | 5.600 | 5.270 | 5.590 | 2,052,192,179 | 11,174,186,414 |
| 2025/06/09 | 5.440 | 5.490 | 5.330 | 5.340 | 1,893,154,453 | 10,223,034,046 |
| 2025/06/03 | 5.490 | 5.540 | 5.430 | 5.450 | 1,019,985,942 | 5,586,972,997 |
| 2025/05/26 | 5.570 | 5.580 | 5.490 | 5.520 | 826,717,852 | 4,580,016,900 |
| 2025/05/19 | 5.630 | 5.660 | 5.570 | 5.570 | 793,180,700 | 4,447,760,775 |
| 2025/05/12 | 5.650 | 5.730 | 5.570 | 5.630 | 1,119,451,731 | 6,319,305,021 |
| 2025/05/06 | 5.550 | 5.690 | 5.450 | 5.650 | 954,033,974 | 5,328,279,744 |
| 2025/04/28 | 5.670 | 5.740 | 5.510 | 5.530 | 671,985,604 | 3,771,519,202 |
| 2025/04/21 | 5.680 | 5.840 | 5.620 | 5.660 | 1,162,706,264 | 6,627,425,704 |
| 2025/04/14 | 5.420 | 5.720 | 5.400 | 5.680 | 1,122,147,059 | 6,233,526,912 |
| 2025/04/07 | 5.580 | 5.630 | 5.290 | 5.420 | 1,687,335,663 | 9,246,599,433 |
| 2025/03/31 | 5.540 | 5.660 | 5.460 | 5.660 | 844,583,627 | 4,712,776,638 |
| 2025/03/24 | 5.360 | 5.530 | 5.360 | 5.500 | 771,881,724 | 4,197,106,874 |
| 2025/03/17 | 5.360 | 5.460 | 5.340 | 5.360 | 784,771,744 | 4,222,071,982 |
| 2025/03/10 | 5.410 | 5.420 | 5.320 | 5.360 | 804,078,564 | 4,323,932,477 |
| 2025/03/03 | 5.410 | 5.490 | 5.320 | 5.410 | 947,439,419 | 5,123,278,658 |
| 2025/02/24 | 5.460 | 5.500 | 5.330 | 5.400 | 1,090,086,408 | 5,910,993,547 |
| 2025/02/17 | 5.420 | 5.600 | 5.360 | 5.460 | 964,913,105 | 5,268,425,553 |
| 2025/02/10 | 5.270 | 5.440 | 5.250 | 5.410 | 810,225,364 | 4,328,629,007 |
| 2025/02/05 | 5.460 | 5.470 | 5.240 | 5.280 | 580,306,311 | 3,111,892,592 |
| 2025/01/27 | 5.320 | 5.490 | 5.320 | 5.450 | 231,212,281 | 1,247,390,255 |
| 2025/01/20 | 5.460 | 5.470 | 5.220 | 5.310 | 812,386,566 | 4,358,453,926 |
| 2025/01/13 | 5.410 | 5.550 | 5.300 | 5.450 | 795,065,837 | 4,315,219,830 |
| 2025/01/06 | 5.350 | 5.560 | 5.210 | 5.450 | 782,899,053 | 4,221,783,143 |
| 2024/12/30 | 5.460 | 5.590 | 5.260 | 5.350 | 941,232,086 | 5,096,771,745 |
| 2024/12/23 | 5.260 | 5.590 | 5.250 | 5.480 | 1,183,780,362 | 6,386,495,052 |
| 2024/12/16 | 5.190 | 5.340 | 5.190 | 5.260 | 987,919,180 | 5,181,636,099 |
| 2024/12/09 | 5.100 | 5.250 | 5.070 | 5.180 | 1,031,853,720 | 5,314,046,658 |
| 2024/12/02 | 5.010 | 5.150 | 4.960 | 5.100 | 930,298,051 | 4,702,656,647 |
| 2024/11/25 | 4.920 | 5.100 | 4.880 | 5.010 | 940,055,813 | 4,679,127,809 |
| 2024/11/18 | 4.880 | 5.050 | 4.880 | 4.910 | 1,124,772,840 | 5,545,130,101 |
| 2024/11/11 | 4.840 | 4.900 | 4.780 | 4.860 | 1,035,771,391 | 5,018,312,389 |
| 2024/11/04 | 4.890 | 4.940 | 4.810 | 4.860 | 918,192,277 | 4,476,187,350 |
| 2024/10/28 | 4.910 | 4.920 | 4.810 | 4.880 | 838,909,305 | 4,093,877,408 |
| 2024/10/21 | 5.050 | 5.050 | 4.900 | 4.910 | 957,832,341 | 4,767,610,477 |
| 2024/10/14 | 5.070 | 5.180 | 4.940 | 5.050 | 1,439,287,169 | 7,282,793,075 |
| 2024/10/07 | 4.860 | 5.400 | 4.750 | 5.020 | 3,109,106,595 | 15,568,851,274 |
| 2024/09/30 | 4.860 | 5.090 | 4.750 | 5.000 | 802,777,316 | 3,953,678,281 |
| 2024/09/23 | 4.630 | 5.090 | 4.600 | 4.870 | 1,300,736,578 | 6,240,283,732 |
| 2024/09/18 | 4.600 | 4.680 | 4.570 | 4.640 | 433,702,084 | 2,004,787,883 |
| 2024/09/09 | 4.740 | 4.810 | 4.550 | 4.580 | 807,390,413 | 3,770,513,228 |
| 2024/09/02 | 4.770 | 4.930 | 4.650 | 4.720 | 942,320,582 | 4,492,513,374 |
| 2024/08/26 | 5.060 | 5.200 | 4.790 | 4.790 | 1,207,356,109 | 5,988,486,300 |
| 2024/08/19 | 4.810 | 5.090 | 4.790 | 5.080 | 883,103,764 | 4,364,740,353 |
| 2024/08/12 | 4.630 | 4.820 | 4.620 | 4.810 | 629,213,497 | 2,969,887,705 |
| 2024/08/05 | 4.700 | 4.720 | 4.580 | 4.630 | 658,449,653 | 3,066,729,258 |
| 2024/07/29 | 4.650 | 4.780 | 4.570 | 4.700 | 937,694,217 | 4,383,720,464 |
| 2024/07/22 | 4.650 | 4.810 | 4.580 | 4.630 | 1,101,802,667 | 5,142,663,948 |
| 2024/07/15 | 4.770 | 4.970 | 4.600 | 4.670 | 1,238,586,247 | 5,886,381,138 |
| 2024/07/08 | 4.640 | 4.790 | 4.620 | 4.770 | 930,469,325 | 4,377,858,174 |