日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.670 | 4.770 | 4.630 | 4.640 | 339,423,759 | 1,587,654,632 |
| 2026/03/23 | 4.840 | 4.850 | 4.630 | 4.730 | 405,921,340 | 1,933,200,381 |
| 2026/03/16 | 4.940 | 5.040 | 4.880 | 4.890 | 419,060,133 | 2,069,109,406 |
| 2026/03/09 | 4.850 | 4.990 | 4.830 | 4.930 | 379,068,844 | 1,857,437,335 |
| 2026/03/02 | 4.980 | 5.030 | 4.810 | 4.900 | 496,393,005 | 2,447,217,514 |
| 2026/02/24 | 5.050 | 5.090 | 4.980 | 5.010 | 359,103,854 | 1,807,190,145 |
| 2026/02/09 | 5.100 | 5.130 | 5.010 | 5.020 | 329,303,224 | 1,667,920,829 |
| 2026/02/02 | 5.090 | 5.130 | 4.980 | 5.070 | 553,366,762 | 2,804,186,066 |
| 2026/01/26 | 5.100 | 5.190 | 5.040 | 5.070 | 819,217,819 | 4,178,010,876 |
| 2026/01/19 | 5.180 | 5.210 | 5.090 | 5.100 | 577,699,623 | 2,972,264,560 |
| 2026/01/12 | 5.360 | 5.480 | 5.180 | 5.180 | 675,798,282 | 3,581,730,894 |
| 2026/01/05 | 5.260 | 5.490 | 5.250 | 5.350 | 747,379,272 | 3,989,136,864 |
| 2025/12/29 | 5.330 | 5.330 | 5.260 | 5.270 | 202,758,833 | 1,074,114,917 |
| 2025/12/22 | 5.270 | 5.360 | 5.210 | 5.320 | 346,052,941 | 1,830,620,057 |
| 2025/12/15 | 5.200 | 5.340 | 5.170 | 5.280 | 419,143,514 | 2,199,455,589 |
| 2025/12/08 | 5.250 | 5.350 | 5.170 | 5.230 | 493,713,760 | 2,591,997,240 |
| 2025/12/01 | 5.140 | 5.210 | 5.050 | 5.190 | 372,806,327 | 1,919,020,568 |
| 2025/11/24 | 5.180 | 5.200 | 5.110 | 5.150 | 344,261,958 | 1,776,391,703 |
| 2025/11/17 | 5.410 | 5.540 | 5.160 | 5.170 | 513,921,946 | 2,734,064,752 |
| 2025/11/10 | 5.470 | 5.550 | 5.390 | 5.420 | 415,253,622 | 2,266,246,642 |
| 2025/11/03 | 5.450 | 5.550 | 5.400 | 5.470 | 393,024,122 | 2,148,859,387 |
| 2025/10/27 | 5.500 | 5.590 | 5.440 | 5.470 | 619,053,854 | 3,404,796,197 |
| 2025/10/20 | 5.380 | 5.480 | 5.310 | 5.460 | 419,380,791 | 2,267,801,627 |
| 2025/10/13 | 5.300 | 5.480 | 5.280 | 5.340 | 599,183,799 | 3,205,633,324 |
| 2025/10/09 | 5.350 | 5.480 | 5.300 | 5.420 | 278,737,045 | 1,501,695,829 |
| 2025/09/29 | 5.170 | 5.430 | 5.150 | 5.330 | 326,000,426 | 1,718,022,245 |
| 2025/09/22 | 5.150 | 5.230 | 5.080 | 5.170 | 372,947,133 | 1,923,474,838 |
| 2025/09/15 | 5.300 | 5.370 | 5.140 | 5.150 | 491,138,271 | 2,573,564,540 |
| 2025/09/08 | 5.260 | 5.390 | 5.210 | 5.300 | 542,062,951 | 2,867,513,010 |
| 2025/09/01 | 5.490 | 5.530 | 5.200 | 5.280 | 731,470,149 | 3,931,652,050 |
| 2025/08/25 | 5.720 | 5.780 | 5.410 | 5.460 | 909,175,315 | 5,084,562,949 |
| 2025/08/18 | 5.580 | 5.700 | 5.450 | 5.690 | 734,402,005 | 4,116,323,238 |
| 2025/08/11 | 5.350 | 5.580 | 5.340 | 5.540 | 612,801,108 | 3,341,298,041 |
| 2025/08/04 | 5.250 | 5.400 | 5.220 | 5.360 | 322,510,803 | 1,711,726,086 |
| 2025/07/28 | 5.430 | 5.520 | 5.240 | 5.270 | 437,213,658 | 2,345,651,275 |
| 2025/07/21 | 5.250 | 5.510 | 5.240 | 5.440 | 539,161,286 | 2,889,904,492 |
| 2025/07/14 | 5.280 | 5.290 | 5.140 | 5.250 | 409,607,033 | 2,146,340,852 |
| 2025/07/07 | 5.010 | 5.380 | 5.000 | 5.280 | 493,939,744 | 2,552,433,627 |
| 2025/06/30 | 5.090 | 5.090 | 4.970 | 5.030 | 341,253,414 | 1,721,623,473 |
| 2025/06/23 | 4.760 | 5.250 | 4.750 | 5.070 | 711,552,303 | 3,527,520,542 |
| 2025/06/16 | 4.830 | 4.910 | 4.750 | 4.780 | 302,888,843 | 1,459,167,001 |
| 2025/06/09 | 4.840 | 4.950 | 4.790 | 4.850 | 385,771,185 | 1,873,883,531 |
| 2025/06/03 | 4.720 | 4.880 | 4.700 | 4.800 | 260,212,745 | 1,242,515,857 |
| 2025/05/26 | 4.680 | 4.750 | 4.650 | 4.730 | 208,601,329 | 980,947,749 |
| 2025/05/19 | 4.740 | 4.800 | 4.680 | 4.690 | 220,742,435 | 1,043,559,861 |
| 2025/05/12 | 4.760 | 4.970 | 4.740 | 4.750 | 373,822,060 | 1,796,214,998 |
| 2025/05/06 | 4.750 | 4.890 | 4.730 | 4.740 | 246,783,045 | 1,179,005,997 |
| 2025/04/28 | 4.740 | 4.770 | 4.670 | 4.720 | 135,771,413 | 641,519,926 |
| 2025/04/21 | 4.730 | 4.770 | 4.690 | 4.740 | 223,069,308 | 1,055,675,500 |
| 2025/04/14 | 4.710 | 4.750 | 4.600 | 4.730 | 251,087,770 | 1,179,484,799 |
| 2025/04/07 | 4.800 | 4.800 | 4.460 | 4.690 | 580,408,705 | 2,720,665,804 |
| 2025/03/31 | 5.090 | 5.110 | 4.910 | 4.960 | 289,682,421 | 1,453,481,547 |
| 2025/03/24 | 5.040 | 5.120 | 4.960 | 5.090 | 301,251,639 | 1,522,073,906 |
| 2025/03/17 | 5.180 | 5.180 | 5.020 | 5.030 | 300,010,613 | 1,530,804,152 |
| 2025/03/10 | 5.090 | 5.200 | 4.990 | 5.170 | 416,168,545 | 2,127,661,686 |
| 2025/03/03 | 5.100 | 5.220 | 5.050 | 5.080 | 426,666,618 | 2,181,333,084 |
| 2025/02/24 | 5.190 | 5.320 | 5.070 | 5.100 | 498,317,270 | 2,576,300,285 |
| 2025/02/17 | 5.270 | 5.330 | 5.090 | 5.220 | 448,682,077 | 2,345,485,557 |
| 2025/02/10 | 5.150 | 5.230 | 5.090 | 5.170 | 326,288,368 | 1,683,647,978 |
| 2025/02/05 | 5.040 | 5.230 | 4.950 | 5.150 | 293,054,781 | 1,492,381,472 |
| 2025/01/27 | 5.090 | 5.110 | 5.010 | 5.010 | 67,400,339 | 340,708,713 |
| 2025/01/20 | 5.110 | 5.220 | 5.000 | 5.090 | 328,093,761 | 1,674,918,649 |
| 2025/01/13 | 4.820 | 5.150 | 4.800 | 5.070 | 362,364,533 | 1,797,328,083 |
| 2025/01/06 | 4.960 | 5.050 | 4.870 | 4.870 | 346,662,568 | 1,711,646,429 |
| 2024/12/30 | 5.530 | 5.620 | 4.950 | 4.970 | 498,815,281 | 2,627,509,492 |
| 2024/12/23 | 5.410 | 5.630 | 5.350 | 5.530 | 506,846,001 | 2,777,516,085 |
| 2024/12/16 | 5.420 | 5.460 | 5.300 | 5.410 | 372,257,609 | 2,009,260,444 |
| 2024/12/09 | 5.500 | 5.720 | 5.400 | 5.440 | 558,014,804 | 3,077,451,644 |
| 2024/12/02 | 5.320 | 5.550 | 5.310 | 5.520 | 465,170,002 | 2,523,547,260 |
| 2024/11/25 | 5.280 | 5.510 | 5.190 | 5.360 | 445,825,631 | 2,378,479,741 |
| 2024/11/18 | 5.450 | 5.560 | 5.260 | 5.280 | 513,229,068 | 2,765,021,603 |
| 2024/11/11 | 5.770 | 5.870 | 5.440 | 5.440 | 772,483,521 | 4,349,082,223 |
| 2024/11/04 | 5.340 | 6.120 | 5.310 | 5.850 | 1,390,263,693 | 7,861,941,183 |
| 2024/10/28 | 5.290 | 5.410 | 5.170 | 5.290 | 781,618,374 | 4,134,761,198 |
| 2024/10/21 | 5.320 | 5.400 | 5.200 | 5.300 | 821,440,999 | 4,357,744,499 |
| 2024/10/14 | 5.340 | 5.600 | 5.030 | 5.350 | 1,124,579,623 | 5,994,009,390 |
| 2024/10/07 | 5.630 | 6.440 | 5.280 | 5.350 | 2,073,626,105 | 11,767,828,145 |
| 2024/09/30 | 5.630 | 5.720 | 5.350 | 5.720 | 494,083,452 | 2,769,337,748 |
| 2024/09/23 | 4.240 | 5.200 | 4.210 | 5.200 | 808,850,002 | 3,811,705,634 |
| 2024/09/18 | 4.230 | 4.280 | 4.160 | 4.240 | 156,796,266 | 662,856,214 |
| 2024/09/09 | 4.340 | 4.430 | 4.210 | 4.230 | 224,459,095 | 965,735,256 |
| 2024/09/02 | 4.500 | 4.500 | 4.200 | 4.410 | 431,440,566 | 1,899,417,091 |
| 2024/08/26 | 4.550 | 4.580 | 4.450 | 4.520 | 239,250,568 | 1,082,608,820 |
| 2024/08/19 | 4.620 | 4.650 | 4.500 | 4.550 | 229,206,143 | 1,049,764,134 |
| 2024/08/12 | 4.570 | 4.670 | 4.550 | 4.620 | 230,268,611 | 1,059,811,282 |
| 2024/08/05 | 4.560 | 4.620 | 4.490 | 4.580 | 235,601,996 | 1,074,934,106 |
| 2024/07/29 | 4.360 | 4.650 | 4.360 | 4.570 | 403,227,254 | 1,808,474,234 |
| 2024/07/22 | 4.400 | 4.430 | 4.280 | 4.360 | 250,653,532 | 1,094,729,301 |
| 2024/07/15 | 4.280 | 4.390 | 4.270 | 4.380 | 234,534,640 | 1,015,534,991 |
| 2024/07/08 | 4.250 | 4.330 | 4.160 | 4.280 | 258,272,270 | 1,098,948,508 |