日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 5.950 | 5.960 | 5.780 | 5.820 | 239,214,989 | 1,405,986,097 |
| 2026/04/02 | 5.870 | 5.970 | 5.840 | 5.940 | 292,924,188 | 1,729,717,330 |
| 2026/04/01 | 5.890 | 5.950 | 5.850 | 5.870 | 343,189,269 | 2,021,384,794 |
| 2026/03/31 | 5.670 | 5.910 | 5.670 | 5.870 | 652,254,090 | 3,770,028,640 |
| 2026/03/30 | 5.550 | 5.680 | 5.550 | 5.670 | 289,633,041 | 1,625,565,442 |
| 2026/03/27 | 5.570 | 5.600 | 5.560 | 5.570 | 217,430,554 | 1,212,175,338 |
| 2026/03/26 | 5.530 | 5.600 | 5.520 | 5.580 | 275,051,317 | 1,528,597,694 |
| 2026/03/25 | 5.460 | 5.550 | 5.380 | 5.550 | 317,240,980 | 1,740,066,775 |
| 2026/03/24 | 5.380 | 5.490 | 5.370 | 5.470 | 300,944,305 | 1,633,375,215 |
| 2026/03/23 | 5.490 | 5.500 | 5.320 | 5.390 | 433,148,480 | 2,349,830,504 |
| 2026/03/20 | 5.520 | 5.580 | 5.490 | 5.510 | 259,377,052 | 1,433,058,212 |
| 2026/03/19 | 5.480 | 5.560 | 5.480 | 5.530 | 356,527,575 | 1,965,358,257 |
| 2026/03/18 | 5.500 | 5.540 | 5.460 | 5.500 | 298,110,031 | 1,639,605,170 |
| 2026/03/17 | 5.400 | 5.500 | 5.380 | 5.500 | 362,388,776 | 1,973,206,885 |
| 2026/03/16 | 5.390 | 5.420 | 5.370 | 5.400 | 206,924,880 | 1,116,359,727 |
| 2026/03/13 | 5.370 | 5.420 | 5.330 | 5.390 | 237,995,758 | 1,279,822,188 |
| 2026/03/12 | 5.350 | 5.380 | 5.330 | 5.370 | 164,286,248 | 880,163,573 |
| 2026/03/11 | 5.330 | 5.360 | 5.300 | 5.360 | 136,654,818 | 729,395,091 |
| 2026/03/10 | 5.350 | 5.350 | 5.310 | 5.330 | 203,870,611 | 1,087,649,709 |
| 2026/03/09 | 5.370 | 5.410 | 5.350 | 5.360 | 248,943,616 | 1,337,449,576 |
| 2026/03/06 | 5.370 | 5.420 | 5.350 | 5.390 | 194,947,276 | 1,049,303,713 |
| 2026/03/05 | 5.310 | 5.400 | 5.290 | 5.390 | 249,638,030 | 1,334,939,365 |
| 2026/03/04 | 5.410 | 5.420 | 5.280 | 5.350 | 423,813,553 | 2,273,759,711 |
| 2026/03/03 | 5.300 | 5.440 | 5.280 | 5.420 | 495,574,107 | 2,656,277,213 |
| 2026/03/02 | 5.280 | 5.330 | 5.250 | 5.310 | 227,969,156 | 1,206,526,758 |
| 2026/02/27 | 5.280 | 5.300 | 5.260 | 5.280 | 141,987,166 | 749,692,236 |
| 2026/02/26 | 5.290 | 5.310 | 5.250 | 5.270 | 156,390,840 | 825,743,635 |
| 2026/02/25 | 5.290 | 5.310 | 5.270 | 5.290 | 187,928,206 | 994,140,209 |
| 2026/02/24 | 5.320 | 5.320 | 5.280 | 5.290 | 157,530,558 | 835,305,783 |
| 2026/02/13 | 5.350 | 5.360 | 5.300 | 5.310 | 211,973,073 | 1,129,816,479 |
| 2026/02/12 | 5.410 | 5.410 | 5.330 | 5.340 | 235,306,383 | 1,264,183,542 |
| 2026/02/11 | 5.410 | 5.430 | 5.360 | 5.410 | 170,686,804 | 922,135,458 |
| 2026/02/10 | 5.380 | 5.420 | 5.360 | 5.410 | 209,240,437 | 1,128,329,056 |
| 2026/02/09 | 5.330 | 5.380 | 5.310 | 5.380 | 172,065,954 | 920,552,853 |
| 2026/02/06 | 5.420 | 5.430 | 5.330 | 5.350 | 271,598,355 | 1,461,878,145 |
| 2026/02/05 | 5.370 | 5.430 | 5.350 | 5.400 | 266,343,156 | 1,434,923,752 |
| 2026/02/04 | 5.290 | 5.360 | 5.280 | 5.350 | 272,475,935 | 1,449,571,974 |
| 2026/02/03 | 5.400 | 5.400 | 5.270 | 5.280 | 448,757,315 | 2,395,242,168 |
| 2026/02/02 | 5.370 | 5.450 | 5.360 | 5.420 | 338,563,858 | 1,828,244,833 |
| 2026/01/30 | 5.380 | 5.430 | 5.350 | 5.370 | 324,854,861 | 1,748,531,289 |
| 2026/01/29 | 5.340 | 5.400 | 5.300 | 5.370 | 323,012,120 | 1,728,922,372 |
| 2026/01/28 | 5.320 | 5.400 | 5.300 | 5.340 | 331,404,075 | 1,769,697,760 |
| 2026/01/27 | 5.310 | 5.420 | 5.300 | 5.330 | 430,591,172 | 2,299,356,858 |
| 2026/01/26 | 5.260 | 5.360 | 5.230 | 5.310 | 379,622,885 | 2,008,205,061 |
| 2026/01/23 | 5.320 | 5.320 | 5.260 | 5.270 | 247,374,052 | 1,309,227,170 |
| 2026/01/22 | 5.330 | 5.360 | 5.300 | 5.300 | 249,659,484 | 1,328,812,603 |
| 2026/01/21 | 5.440 | 5.480 | 5.330 | 5.330 | 364,120,330 | 1,964,429,180 |
| 2026/01/20 | 5.360 | 5.450 | 5.340 | 5.440 | 317,440,678 | 1,713,386,059 |
| 2026/01/19 | 5.380 | 5.420 | 5.350 | 5.360 | 253,682,627 | 1,364,178,326 |
| 2026/01/16 | 5.430 | 5.440 | 5.380 | 5.400 | 286,266,015 | 1,549,414,806 |
| 2026/01/15 | 5.460 | 5.490 | 5.420 | 5.430 | 227,658,533 | 1,240,739,004 |
| 2026/01/14 | 5.530 | 5.540 | 5.460 | 5.470 | 362,334,858 | 1,992,841,719 |
| 2026/01/13 | 5.520 | 5.610 | 5.520 | 5.550 | 353,767,323 | 1,963,408,642 |
| 2026/01/12 | 5.470 | 5.540 | 5.440 | 5.530 | 261,567,452 | 1,437,313,148 |
| 2026/01/09 | 5.510 | 5.520 | 5.460 | 5.490 | 227,623,324 | 1,250,790,165 |
| 2026/01/08 | 5.560 | 5.560 | 5.480 | 5.520 | 316,687,204 | 1,751,280,238 |
| 2026/01/07 | 5.580 | 5.600 | 5.550 | 5.560 | 274,475,697 | 1,529,515,821 |
| 2026/01/06 | 5.670 | 5.670 | 5.550 | 5.590 | 560,642,836 | 3,150,812,738 |
| 2026/01/05 | 5.730 | 5.760 | 5.640 | 5.670 | 346,197,426 | 1,973,325,328 |
| 2025/12/31 | 5.660 | 5.760 | 5.660 | 5.730 | 302,369,271 | 1,724,260,767 |
| 2025/12/30 | 5.660 | 5.700 | 5.610 | 5.670 | 236,688,700 | 1,339,658,042 |
| 2025/12/29 | 5.610 | 5.680 | 5.590 | 5.680 | 252,761,075 | 1,425,572,463 |
| 2025/12/26 | 5.650 | 5.650 | 5.600 | 5.610 | 154,495,518 | 869,423,527 |
| 2025/12/25 | 5.660 | 5.710 | 5.630 | 5.650 | 226,869,010 | 1,284,645,769 |
| 2025/12/24 | 5.700 | 5.730 | 5.660 | 5.670 | 184,149,763 | 1,047,812,151 |
| 2025/12/23 | 5.660 | 5.710 | 5.630 | 5.700 | 260,633,092 | 1,479,092,797 |
| 2025/12/22 | 5.650 | 5.670 | 5.610 | 5.670 | 166,517,602 | 940,824,451 |
| 2025/12/19 | 5.690 | 5.690 | 5.630 | 5.660 | 239,860,297 | 1,359,408,233 |
| 2025/12/18 | 5.610 | 5.710 | 5.580 | 5.700 | 287,964,556 | 1,626,999,741 |
| 2025/12/17 | 5.580 | 5.660 | 5.560 | 5.610 | 251,701,089 | 1,410,155,351 |
| 2025/12/16 | 5.600 | 5.620 | 5.550 | 5.590 | 221,626,997 | 1,238,894,913 |
| 2025/12/15 | 5.590 | 5.640 | 5.580 | 5.610 | 201,936,140 | 1,131,852,064 |
| 2025/12/12 | 5.700 | 5.710 | 5.580 | 5.590 | 356,392,585 | 2,011,836,142 |
| 2025/12/11 | 5.660 | 5.710 | 5.640 | 5.710 | 252,725,841 | 1,435,482,776 |
| 2025/12/10 | 5.830 | 5.850 | 5.730 | 5.750 | 283,999,891 | 1,644,359,368 |
| 2025/12/09 | 5.810 | 5.870 | 5.790 | 5.840 | 250,922,698 | 1,462,252,022 |
| 2025/12/08 | 5.810 | 5.870 | 5.770 | 5.830 | 306,472,964 | 1,783,672,650 |
| 2025/12/05 | 5.880 | 5.900 | 5.770 | 5.810 | 320,717,371 | 1,872,989,446 |
| 2025/12/04 | 5.950 | 5.960 | 5.860 | 5.880 | 249,983,311 | 1,478,026,326 |
| 2025/12/03 | 6.040 | 6.080 | 5.920 | 5.940 | 322,553,176 | 1,933,706,290 |
| 2025/12/02 | 6.070 | 6.100 | 5.980 | 6.060 | 253,389,110 | 1,533,637,588 |
| 2025/12/01 | 6.060 | 6.100 | 6.030 | 6.070 | 306,503,056 | 1,858,941,034 |
| 2025/11/28 | 6.150 | 6.150 | 6.040 | 6.070 | 360,117,873 | 2,197,619,319 |
| 2025/11/27 | 6.130 | 6.170 | 6.060 | 6.170 | 342,024,226 | 2,097,463,565 |
| 2025/11/26 | 6.260 | 6.310 | 6.110 | 6.150 | 414,893,159 | 2,575,449,284 |
| 2025/11/25 | 6.150 | 6.290 | 6.090 | 6.260 | 435,450,435 | 2,698,704,070 |
| 2025/11/24 | 6.290 | 6.330 | 6.140 | 6.170 | 619,916,667 | 3,863,630,627 |
| 2025/11/21 | 6.230 | 6.390 | 6.230 | 6.290 | 680,700,731 | 4,278,204,094 |
| 2025/11/20 | 5.990 | 6.330 | 5.960 | 6.240 | 723,204,709 | 4,433,244,866 |
| 2025/11/19 | 5.790 | 6.000 | 5.780 | 6.000 | 568,942,724 | 3,352,495,001 |