日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.490 | 4.570 | 4.340 | 4.350 | 96,510,647 | 428,265,996 |
| 2026/03/23 | 4.510 | 4.580 | 4.350 | 4.540 | 137,400,951 | 617,617,274 |
| 2026/03/16 | 4.850 | 4.920 | 4.550 | 4.550 | 156,130,430 | 736,545,303 |
| 2026/03/09 | 4.880 | 4.960 | 4.780 | 4.870 | 229,206,182 | 1,116,807,121 |
| 2026/03/02 | 4.950 | 5.000 | 4.740 | 4.840 | 242,689,596 | 1,184,931,952 |
| 2026/02/24 | 4.610 | 5.270 | 4.590 | 5.030 | 356,434,140 | 1,737,616,432 |
| 2026/02/09 | 4.710 | 4.850 | 4.540 | 4.550 | 164,159,904 | 765,395,552 |
| 2026/02/02 | 4.600 | 4.770 | 4.450 | 4.650 | 178,412,807 | 823,821,136 |
| 2026/01/26 | 4.720 | 4.730 | 4.560 | 4.650 | 126,890,870 | 591,945,908 |
| 2026/01/19 | 4.440 | 4.770 | 4.430 | 4.710 | 136,492,969 | 626,161,495 |
| 2026/01/12 | 4.510 | 4.550 | 4.430 | 4.450 | 104,536,252 | 468,845,090 |
| 2026/01/05 | 4.430 | 4.570 | 4.410 | 4.510 | 94,898,094 | 425,143,461 |
| 2025/12/29 | 4.500 | 4.520 | 4.410 | 4.430 | 37,734,808 | 168,485,917 |
| 2025/12/22 | 4.470 | 4.530 | 4.430 | 4.500 | 66,944,041 | 300,076,663 |
| 2025/12/15 | 4.510 | 4.510 | 4.380 | 4.460 | 98,753,563 | 440,934,658 |
| 2025/12/08 | 4.750 | 4.770 | 4.480 | 4.570 | 123,788,945 | 574,690,177 |
| 2025/12/01 | 4.670 | 4.790 | 4.660 | 4.730 | 73,283,394 | 345,347,994 |
| 2025/11/24 | 4.690 | 4.700 | 4.590 | 4.680 | 83,236,981 | 388,300,516 |
| 2025/11/17 | 4.920 | 4.960 | 4.650 | 4.660 | 87,207,683 | 418,378,859 |
| 2025/11/10 | 4.920 | 5.030 | 4.910 | 4.930 | 110,094,349 | 544,691,791 |
| 2025/11/03 | 4.760 | 4.980 | 4.720 | 4.930 | 109,473,490 | 530,672,742 |
| 2025/10/27 | 4.650 | 4.820 | 4.630 | 4.760 | 110,702,686 | 521,963,164 |
| 2025/10/20 | 4.640 | 4.710 | 4.610 | 4.640 | 62,074,803 | 288,647,833 |
| 2025/10/13 | 4.630 | 4.770 | 4.610 | 4.630 | 76,393,755 | 355,994,898 |
| 2025/10/09 | 4.650 | 4.720 | 4.630 | 4.710 | 27,038,585 | 126,472,981 |
| 2025/09/29 | 4.660 | 4.700 | 4.600 | 4.630 | 23,032,683 | 107,044,394 |
| 2025/09/22 | 4.690 | 4.740 | 4.570 | 4.660 | 60,770,567 | 283,494,695 |
| 2025/09/15 | 4.780 | 4.790 | 4.650 | 4.720 | 74,768,669 | 354,029,647 |
| 2025/09/08 | 4.810 | 4.830 | 4.740 | 4.780 | 82,838,636 | 396,797,066 |
| 2025/09/01 | 4.750 | 4.800 | 4.660 | 4.800 | 67,775,048 | 322,100,915 |
| 2025/08/25 | 4.880 | 4.910 | 4.710 | 4.750 | 93,183,643 | 448,446,281 |
| 2025/08/18 | 4.810 | 4.980 | 4.740 | 4.870 | 111,074,664 | 538,712,120 |
| 2025/08/11 | 4.800 | 4.810 | 4.710 | 4.790 | 68,183,208 | 325,745,276 |
| 2025/08/04 | 4.780 | 4.810 | 4.720 | 4.780 | 56,746,463 | 270,822,494 |
| 2025/07/28 | 5.000 | 5.040 | 4.750 | 4.780 | 100,822,798 | 493,275,539 |
| 2025/07/21 | 4.880 | 5.180 | 4.860 | 5.060 | 196,892,449 | 983,477,782 |
| 2025/07/14 | 4.880 | 4.930 | 4.740 | 4.810 | 61,446,094 | 297,399,094 |
| 2025/07/07 | 4.770 | 5.010 | 4.740 | 4.880 | 113,709,976 | 551,493,383 |
| 2025/06/30 | 4.620 | 4.870 | 4.600 | 4.760 | 102,151,910 | 481,390,875 |
| 2025/06/23 | 4.560 | 4.650 | 4.530 | 4.610 | 37,937,236 | 174,037,070 |
| 2025/06/16 | 4.550 | 4.620 | 4.540 | 4.560 | 28,044,077 | 128,091,321 |
| 2025/06/09 | 4.700 | 4.710 | 4.570 | 4.570 | 43,610,572 | 202,244,027 |
| 2025/06/03 | 4.680 | 4.700 | 4.640 | 4.700 | 25,112,779 | 117,527,805 |
| 2025/05/26 | 4.640 | 4.700 | 4.620 | 4.690 | 30,336,230 | 141,442,672 |
| 2025/05/19 | 4.770 | 4.800 | 4.630 | 4.640 | 43,097,484 | 202,989,149 |
| 2025/05/12 | 4.810 | 4.850 | 4.760 | 4.760 | 45,773,141 | 219,482,211 |
| 2025/05/06 | 4.760 | 4.880 | 4.750 | 4.790 | 41,013,115 | 196,657,886 |
| 2025/04/28 | 4.830 | 4.830 | 4.740 | 4.740 | 26,018,644 | 124,499,211 |
| 2025/04/21 | 4.830 | 4.850 | 4.760 | 4.820 | 37,942,228 | 182,691,827 |
| 2025/04/14 | 4.830 | 4.860 | 4.770 | 4.820 | 38,824,001 | 187,131,684 |
| 2025/04/07 | 4.880 | 4.920 | 4.540 | 4.820 | 104,733,019 | 501,671,161 |
| 2025/03/31 | 5.000 | 5.040 | 4.920 | 5.030 | 39,776,626 | 198,783,688 |
| 2025/03/24 | 5.060 | 5.090 | 4.940 | 5.000 | 67,423,872 | 338,636,397 |
| 2025/03/17 | 4.990 | 5.070 | 4.960 | 5.050 | 70,915,630 | 355,819,173 |
| 2025/03/10 | 4.930 | 4.980 | 4.880 | 4.970 | 56,542,425 | 279,319,579 |
| 2025/03/03 | 4.980 | 5.020 | 4.900 | 4.930 | 62,715,877 | 310,913,960 |
| 2025/02/24 | 4.960 | 5.060 | 4.930 | 4.960 | 69,013,932 | 343,516,846 |
| 2025/02/17 | 5.050 | 5.060 | 4.920 | 4.960 | 60,979,298 | 304,744,041 |
| 2025/02/10 | 5.060 | 5.110 | 4.960 | 5.050 | 69,152,895 | 348,876,355 |
| 2025/02/05 | 4.990 | 5.080 | 4.890 | 5.060 | 39,650,214 | 198,449,321 |
| 2025/01/27 | 4.960 | 5.040 | 4.950 | 4.980 | 12,062,688 | 60,102,342 |
| 2025/01/20 | 5.060 | 5.090 | 4.860 | 4.950 | 75,212,433 | 375,310,040 |
| 2025/01/13 | 4.890 | 5.130 | 4.810 | 5.090 | 61,102,936 | 304,292,621 |
| 2025/01/06 | 5.080 | 5.160 | 4.910 | 4.910 | 56,520,937 | 283,452,499 |
| 2024/12/30 | 5.370 | 5.390 | 5.060 | 5.080 | 59,727,301 | 312,075,147 |
| 2024/12/23 | 5.380 | 5.420 | 5.300 | 5.370 | 64,270,783 | 344,973,427 |
| 2024/12/16 | 5.610 | 5.670 | 5.330 | 5.370 | 87,807,970 | 482,504,795 |
| 2024/12/09 | 5.620 | 5.780 | 5.570 | 5.640 | 157,683,886 | 891,308,165 |
| 2024/12/02 | 5.510 | 5.650 | 5.500 | 5.630 | 110,592,779 | 616,278,260 |
| 2024/11/25 | 5.330 | 5.560 | 5.290 | 5.500 | 117,313,204 | 635,837,565 |
| 2024/11/18 | 5.400 | 5.520 | 5.330 | 5.330 | 91,283,080 | 492,472,216 |
| 2024/11/11 | 5.650 | 5.700 | 5.380 | 5.380 | 123,148,689 | 680,704,378 |
| 2024/11/04 | 5.450 | 5.820 | 5.400 | 5.650 | 167,944,806 | 937,132,017 |
| 2024/10/28 | 5.650 | 5.800 | 5.370 | 5.430 | 172,151,222 | 957,591,172 |
| 2024/10/21 | 5.360 | 5.730 | 5.280 | 5.650 | 177,361,625 | 976,375,745 |
| 2024/10/14 | 5.370 | 5.450 | 5.200 | 5.370 | 123,653,473 | 661,236,946 |
| 2024/10/07 | 5.560 | 6.350 | 5.280 | 5.330 | 272,124,732 | 1,532,062,241 |
| 2024/09/30 | 5.560 | 5.830 | 5.500 | 5.780 | 70,806,344 | 401,294,954 |
| 2024/09/23 | 4.870 | 5.420 | 4.850 | 5.380 | 96,734,535 | 496,248,164 |
| 2024/09/18 | 4.930 | 5.060 | 4.860 | 4.890 | 30,823,516 | 152,114,051 |
| 2024/09/09 | 4.880 | 5.010 | 4.640 | 4.930 | 73,513,790 | 357,644,588 |
| 2024/09/02 | 5.080 | 5.100 | 4.870 | 4.880 | 46,569,247 | 232,031,273 |
| 2024/08/26 | 5.010 | 5.230 | 4.990 | 5.090 | 49,434,701 | 251,128,281 |
| 2024/08/19 | 5.120 | 5.170 | 4.960 | 5.010 | 36,210,029 | 183,403,796 |
| 2024/08/12 | 5.150 | 5.210 | 5.100 | 5.110 | 38,964,644 | 200,375,681 |
| 2024/08/05 | 4.970 | 5.180 | 4.940 | 5.150 | 50,259,559 | 254,313,368 |
| 2024/07/29 | 4.950 | 5.070 | 4.860 | 4.990 | 41,734,238 | 207,314,827 |
| 2024/07/22 | 4.950 | 4.970 | 4.790 | 4.940 | 33,980,047 | 166,926,980 |
| 2024/07/15 | 5.190 | 5.220 | 4.860 | 4.950 | 50,200,854 | 253,765,316 |
| 2024/07/08 | 5.060 | 5.200 | 4.910 | 5.190 | 56,346,998 | 286,806,219 |