日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.700 | 5.850 | 5.680 | 5.720 | 128,989,155 | 740,075,276 |
| 2026/03/23 | 5.750 | 5.830 | 5.490 | 5.740 | 222,562,906 | 1,269,164,971 |
| 2026/03/16 | 5.890 | 5.950 | 5.780 | 5.780 | 159,004,504 | 930,176,348 |
| 2026/03/09 | 5.730 | 5.950 | 5.700 | 5.900 | 197,023,919 | 1,146,679,208 |
| 2026/03/02 | 5.770 | 5.860 | 5.670 | 5.750 | 199,302,914 | 1,148,483,041 |
| 2026/02/24 | 5.840 | 5.880 | 5.770 | 5.810 | 119,771,230 | 697,667,414 |
| 2026/02/09 | 5.850 | 5.930 | 5.810 | 5.820 | 147,948,200 | 865,866,840 |
| 2026/02/02 | 5.810 | 5.880 | 5.670 | 5.840 | 217,471,181 | 1,261,332,849 |
| 2026/01/26 | 5.810 | 5.900 | 5.750 | 5.810 | 183,205,514 | 1,065,798,077 |
| 2026/01/19 | 5.750 | 5.840 | 5.730 | 5.830 | 113,041,169 | 654,225,765 |
| 2026/01/12 | 5.850 | 5.920 | 5.740 | 5.770 | 161,626,470 | 940,666,055 |
| 2026/01/05 | 5.880 | 5.940 | 5.830 | 5.860 | 132,280,049 | 777,475,987 |
| 2025/12/29 | 5.900 | 5.910 | 5.820 | 5.870 | 79,204,147 | 465,324,363 |
| 2025/12/22 | 6.000 | 6.010 | 5.890 | 5.900 | 128,037,083 | 761,820,643 |
| 2025/12/15 | 5.920 | 6.020 | 5.890 | 6.010 | 110,772,269 | 660,202,723 |
| 2025/12/08 | 6.000 | 6.040 | 5.890 | 5.910 | 117,082,340 | 697,810,746 |
| 2025/12/01 | 6.010 | 6.140 | 5.970 | 6.000 | 153,698,057 | 926,799,283 |
| 2025/11/24 | 6.020 | 6.100 | 5.950 | 6.000 | 143,039,133 | 860,737,982 |
| 2025/11/17 | 6.160 | 6.210 | 5.980 | 5.980 | 195,989,530 | 1,192,106,316 |
| 2025/11/10 | 6.160 | 6.270 | 6.130 | 6.160 | 159,991,606 | 988,748,125 |
| 2025/11/03 | 6.090 | 6.240 | 6.080 | 6.170 | 256,033,480 | 1,573,325,734 |
| 2025/10/27 | 6.020 | 6.140 | 5.890 | 6.080 | 243,801,152 | 1,470,730,449 |
| 2025/10/20 | 5.950 | 6.100 | 5.890 | 6.020 | 184,474,644 | 1,105,003,117 |
| 2025/10/13 | 5.770 | 6.040 | 5.740 | 5.950 | 210,310,607 | 1,235,574,816 |
| 2025/10/09 | 5.770 | 5.840 | 5.740 | 5.820 | 60,011,127 | 347,614,453 |
| 2025/09/29 | 5.800 | 5.830 | 5.760 | 5.760 | 55,686,132 | 322,283,488 |
| 2025/09/22 | 5.860 | 5.910 | 5.750 | 5.800 | 147,198,679 | 858,168,298 |
| 2025/09/15 | 6.000 | 6.020 | 5.810 | 5.860 | 168,528,195 | 998,108,234 |
| 2025/09/08 | 6.010 | 6.080 | 5.980 | 6.010 | 168,957,708 | 1,017,125,402 |
| 2025/09/01 | 6.180 | 6.190 | 5.970 | 6.020 | 229,349,166 | 1,396,736,420 |
| 2025/08/25 | 6.350 | 6.470 | 6.120 | 6.190 | 316,237,386 | 1,986,761,377 |
| 2025/08/18 | 6.260 | 6.410 | 6.240 | 6.350 | 214,570,406 | 1,355,012,113 |
| 2025/08/11 | 6.410 | 6.430 | 6.210 | 6.280 | 215,925,533 | 1,367,348,437 |
| 2025/08/04 | 6.340 | 6.530 | 6.330 | 6.430 | 193,533,744 | 1,240,067,464 |
| 2025/07/28 | 6.510 | 6.580 | 6.320 | 6.370 | 223,537,689 | 1,440,700,405 |
| 2025/07/21 | 6.710 | 6.730 | 6.500 | 6.510 | 308,862,566 | 2,042,353,717 |
| 2025/07/14 | 6.860 | 7.180 | 6.680 | 6.710 | 388,122,911 | 2,661,552,862 |
| 2025/07/07 | 6.540 | 7.090 | 6.530 | 6.860 | 419,593,625 | 2,834,354,936 |
| 2025/06/30 | 6.330 | 6.580 | 6.180 | 6.540 | 319,890,781 | 2,049,700,179 |
| 2025/06/23 | 6.100 | 6.610 | 6.040 | 6.350 | 420,158,948 | 2,636,497,398 |
| 2025/06/16 | 5.980 | 6.130 | 5.960 | 6.110 | 237,712,601 | 1,436,972,673 |
| 2025/06/09 | 5.920 | 6.090 | 5.870 | 6.000 | 261,352,766 | 1,560,276,013 |
| 2025/06/03 | 6.100 | 6.290 | 5.880 | 5.910 | 293,130,490 | 1,771,973,812 |
| 2025/05/26 | 6.000 | 6.110 | 5.950 | 6.100 | 221,486,266 | 1,337,777,046 |
| 2025/05/19 | 5.970 | 6.120 | 5.950 | 6.010 | 203,810,764 | 1,225,412,218 |
| 2025/05/12 | 5.930 | 6.100 | 5.900 | 5.960 | 224,869,622 | 1,343,033,817 |
| 2025/05/06 | 5.790 | 5.950 | 5.740 | 5.940 | 177,378,930 | 1,038,553,635 |
| 2025/04/28 | 5.970 | 6.030 | 5.770 | 5.770 | 157,654,493 | 927,796,691 |
| 2025/04/21 | 5.850 | 5.970 | 5.800 | 5.960 | 155,825,548 | 918,591,605 |
| 2025/04/14 | 5.690 | 5.860 | 5.680 | 5.860 | 151,937,926 | 877,061,677 |
| 2025/04/07 | 5.880 | 5.880 | 5.480 | 5.670 | 238,928,582 | 1,368,463,453 |
| 2025/03/31 | 5.880 | 5.990 | 5.860 | 5.990 | 167,314,984 | 992,177,855 |
| 2025/03/24 | 5.880 | 5.950 | 5.850 | 5.870 | 119,664,255 | 704,523,301 |
| 2025/03/17 | 5.890 | 5.960 | 5.840 | 5.880 | 141,660,998 | 834,737,430 |
| 2025/03/10 | 5.780 | 5.910 | 5.730 | 5.890 | 139,764,312 | 814,476,528 |
| 2025/03/03 | 5.740 | 5.830 | 5.730 | 5.770 | 139,489,070 | 804,503,211 |
| 2025/02/24 | 5.790 | 5.820 | 5.720 | 5.740 | 139,273,550 | 803,260,199 |
| 2025/02/17 | 5.850 | 5.930 | 5.770 | 5.800 | 184,743,768 | 1,078,441,745 |
| 2025/02/10 | 5.850 | 5.880 | 5.810 | 5.850 | 143,415,810 | 838,623,948 |
| 2025/02/05 | 5.920 | 5.930 | 5.780 | 5.840 | 108,458,473 | 636,380,090 |
| 2025/01/27 | 5.870 | 5.960 | 5.870 | 5.900 | 42,752,913 | 252,242,186 |
| 2025/01/20 | 5.880 | 5.900 | 5.700 | 5.860 | 164,700,501 | 961,027,423 |
| 2025/01/13 | 5.690 | 5.880 | 5.610 | 5.840 | 158,066,799 | 909,674,428 |
| 2025/01/06 | 5.770 | 5.890 | 5.700 | 5.700 | 128,473,148 | 740,647,698 |
| 2024/12/30 | 6.060 | 6.190 | 5.760 | 5.770 | 235,272,992 | 1,398,697,937 |
| 2024/12/23 | 5.940 | 6.090 | 5.930 | 6.070 | 182,891,357 | 1,098,719,827 |
| 2024/12/16 | 6.050 | 6.110 | 5.930 | 5.940 | 201,632,349 | 1,211,306,336 |
| 2024/12/09 | 6.110 | 6.290 | 6.040 | 6.060 | 247,257,028 | 1,514,449,296 |
| 2024/12/02 | 6.060 | 6.140 | 5.980 | 6.120 | 190,681,881 | 1,158,392,427 |
| 2024/11/25 | 5.970 | 6.080 | 5.900 | 6.040 | 185,557,154 | 1,112,879,031 |
| 2024/11/18 | 6.150 | 6.510 | 5.970 | 5.980 | 439,780,840 | 2,705,751,618 |
| 2024/11/11 | 6.200 | 6.200 | 5.980 | 6.010 | 212,314,259 | 1,294,586,194 |
| 2024/11/04 | 5.980 | 6.280 | 5.900 | 6.160 | 259,023,090 | 1,574,860,387 |
| 2024/10/28 | 6.060 | 6.190 | 5.910 | 5.970 | 227,892,121 | 1,374,759,219 |
| 2024/10/21 | 6.180 | 6.180 | 6.040 | 6.060 | 205,675,292 | 1,257,704,410 |
| 2024/10/14 | 6.140 | 6.380 | 6.010 | 6.180 | 526,907,008 | 3,254,968,041 |
| 2024/10/07 | 5.850 | 6.610 | 5.680 | 5.910 | 748,633,817 | 4,501,160,824 |
| 2024/09/30 | 5.850 | 6.140 | 5.680 | 6.060 | 176,641,477 | 1,047,925,562 |
| 2024/09/23 | 4.750 | 5.780 | 4.750 | 5.700 | 391,139,167 | 2,051,524,930 |
| 2024/09/18 | 4.730 | 4.770 | 4.630 | 4.750 | 58,972,793 | 278,351,582 |
| 2024/09/09 | 4.870 | 4.880 | 4.710 | 4.720 | 103,227,949 | 494,978,015 |
| 2024/09/02 | 5.020 | 5.100 | 4.870 | 4.880 | 158,348,961 | 786,598,463 |
| 2024/08/26 | 5.190 | 5.260 | 5.000 | 5.040 | 160,605,779 | 822,703,102 |
| 2024/08/19 | 5.160 | 5.280 | 5.160 | 5.190 | 130,308,197 | 677,276,853 |
| 2024/08/12 | 5.150 | 5.190 | 5.090 | 5.170 | 105,323,993 | 542,418,563 |
| 2024/08/05 | 5.220 | 5.240 | 5.100 | 5.150 | 108,762,284 | 563,116,725 |
| 2024/07/29 | 5.140 | 5.270 | 5.120 | 5.220 | 129,982,364 | 674,283,513 |
| 2024/07/22 | 5.270 | 5.290 | 5.120 | 5.150 | 151,001,550 | 786,340,571 |
| 2024/07/15 | 5.350 | 5.400 | 5.250 | 5.300 | 143,812,032 | 765,799,070 |
| 2024/07/08 | 5.290 | 5.380 | 5.190 | 5.350 | 146,060,774 | 774,487,254 |