日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.770 | 4.910 | 4.500 | 4.520 | 39,070,305 | 182,653,675 |
| 2026/03/23 | 4.710 | 4.920 | 4.390 | 4.810 | 60,528,604 | 284,938,403 |
| 2026/03/16 | 4.950 | 5.120 | 4.780 | 4.780 | 80,180,930 | 393,487,913 |
| 2026/03/09 | 4.900 | 5.010 | 4.850 | 4.930 | 43,757,055 | 215,394,103 |
| 2026/03/02 | 5.070 | 5.070 | 4.720 | 4.960 | 61,963,740 | 307,030,331 |
| 2026/02/24 | 5.130 | 5.260 | 5.070 | 5.120 | 51,836,914 | 266,700,922 |
| 2026/02/09 | 5.190 | 5.340 | 5.100 | 5.100 | 62,189,260 | 322,295,839 |
| 2026/02/02 | 5.050 | 5.250 | 4.960 | 5.170 | 99,320,598 | 507,279,954 |
| 2026/01/26 | 5.200 | 5.350 | 5.040 | 5.080 | 130,542,833 | 674,580,089 |
| 2026/01/19 | 5.000 | 5.560 | 4.960 | 5.210 | 179,531,263 | 930,420,770 |
| 2026/01/12 | 5.090 | 5.140 | 4.970 | 5.020 | 87,121,756 | 440,400,476 |
| 2026/01/05 | 4.920 | 5.140 | 4.920 | 5.100 | 85,921,997 | 431,328,424 |
| 2025/12/29 | 5.010 | 5.030 | 4.870 | 4.920 | 38,765,527 | 192,180,100 |
| 2025/12/22 | 5.060 | 5.160 | 4.960 | 5.020 | 66,598,751 | 336,323,692 |
| 2025/12/15 | 5.060 | 5.080 | 4.900 | 5.050 | 74,167,833 | 372,507,941 |
| 2025/12/08 | 5.450 | 5.490 | 5.100 | 5.110 | 151,107,655 | 798,981,725 |
| 2025/12/01 | 5.410 | 5.790 | 5.260 | 5.470 | 208,302,916 | 1,142,020,736 |
| 2025/11/24 | 5.250 | 5.730 | 5.170 | 5.470 | 178,112,773 | 962,699,538 |
| 2025/11/17 | 5.830 | 5.930 | 5.200 | 5.210 | 194,403,926 | 1,077,483,759 |
| 2025/11/10 | 6.330 | 6.950 | 5.780 | 5.870 | 474,587,316 | 2,957,865,446 |
| 2025/11/03 | 5.230 | 6.390 | 5.170 | 6.390 | 246,603,695 | 1,429,068,412 |
| 2025/10/27 | 5.380 | 5.390 | 5.150 | 5.230 | 107,808,463 | 570,037,248 |
| 2025/10/20 | 5.350 | 5.790 | 5.310 | 5.350 | 144,444,784 | 787,224,072 |
| 2025/10/13 | 5.300 | 5.620 | 5.220 | 5.290 | 93,020,603 | 498,357,880 |
| 2025/10/09 | 5.500 | 5.540 | 5.330 | 5.460 | 43,918,578 | 239,685,639 |
| 2025/09/29 | 5.470 | 5.580 | 5.300 | 5.520 | 49,386,671 | 270,021,623 |
| 2025/09/22 | 5.500 | 5.800 | 5.120 | 5.480 | 183,999,399 | 1,007,396,709 |
| 2025/09/15 | 5.670 | 6.000 | 5.410 | 5.530 | 255,273,949 | 1,442,935,996 |
| 2025/09/08 | 5.390 | 5.800 | 5.350 | 5.740 | 167,182,847 | 931,208,457 |
| 2025/09/01 | 5.410 | 5.460 | 5.200 | 5.370 | 110,392,845 | 591,705,649 |
| 2025/08/25 | 5.740 | 6.050 | 5.370 | 5.470 | 247,210,029 | 1,398,590,739 |
| 2025/08/18 | 5.640 | 5.950 | 5.550 | 5.760 | 229,251,448 | 1,312,464,539 |
| 2025/08/11 | 5.640 | 5.990 | 5.550 | 5.610 | 234,650,084 | 1,336,918,853 |
| 2025/08/04 | 5.600 | 5.620 | 5.450 | 5.580 | 112,790,994 | 627,399,904 |
| 2025/07/28 | 5.850 | 5.940 | 5.550 | 5.580 | 177,488,457 | 1,017,008,858 |
| 2025/07/21 | 6.120 | 6.310 | 5.850 | 5.870 | 251,613,349 | 1,519,115,594 |
| 2025/07/14 | 6.580 | 7.480 | 5.760 | 6.310 | 754,857,591 | 4,931,107,213 |
| 2025/07/07 | 4.780 | 7.550 | 4.780 | 7.080 | 597,094,374 | 3,610,928,226 |
| 2025/06/30 | 4.520 | 4.870 | 4.450 | 4.680 | 131,248,763 | 607,681,772 |
| 2025/06/23 | 4.240 | 4.590 | 4.170 | 4.520 | 80,696,643 | 353,451,296 |
| 2025/06/16 | 4.450 | 4.720 | 4.250 | 4.270 | 121,795,995 | 538,642,787 |
| 2025/06/09 | 4.620 | 4.660 | 4.390 | 4.400 | 103,253,442 | 466,447,424 |
| 2025/06/03 | 4.420 | 4.690 | 4.400 | 4.620 | 83,848,424 | 380,042,981 |
| 2025/05/26 | 4.360 | 4.520 | 4.360 | 4.420 | 75,624,065 | 333,880,246 |
| 2025/05/19 | 4.530 | 4.990 | 4.370 | 4.380 | 197,719,307 | 903,082,934 |
| 2025/05/12 | 4.580 | 4.760 | 4.410 | 4.650 | 196,421,811 | 903,540,330 |
| 2025/05/06 | 4.280 | 4.850 | 4.260 | 4.580 | 290,730,486 | 1,306,106,708 |
| 2025/04/28 | 4.430 | 4.550 | 4.190 | 4.300 | 197,050,748 | 860,619,141 |
| 2025/04/21 | 4.400 | 5.030 | 4.140 | 4.840 | 487,676,055 | 2,244,529,043 |
| 2025/04/14 | 3.790 | 4.500 | 3.650 | 4.500 | 147,602,448 | 606,646,061 |
| 2025/04/07 | 3.860 | 3.860 | 3.300 | 3.750 | 76,894,913 | 283,934,466 |
| 2025/03/31 | 4.020 | 4.030 | 3.890 | 3.970 | 37,180,501 | 147,885,442 |
| 2025/03/24 | 4.130 | 4.180 | 3.980 | 4.030 | 51,841,100 | 211,511,688 |
| 2025/03/17 | 4.130 | 4.230 | 4.120 | 4.150 | 54,608,301 | 227,034,011 |
| 2025/03/10 | 4.090 | 4.150 | 3.970 | 4.130 | 55,144,823 | 225,266,601 |
| 2025/03/03 | 4.210 | 4.340 | 4.050 | 4.070 | 80,636,477 | 336,052,517 |
| 2025/02/24 | 4.120 | 4.370 | 4.120 | 4.210 | 100,094,315 | 420,896,594 |
| 2025/02/17 | 4.180 | 4.360 | 4.080 | 4.140 | 70,409,953 | 295,017,703 |
| 2025/02/10 | 4.130 | 4.320 | 4.100 | 4.150 | 85,306,138 | 356,153,126 |
| 2025/02/05 | 3.930 | 4.170 | 3.860 | 4.130 | 40,831,157 | 164,243,329 |
| 2025/01/27 | 3.950 | 4.050 | 3.910 | 3.920 | 13,394,169 | 53,007,423 |
| 2025/01/20 | 4.110 | 4.220 | 3.870 | 3.930 | 85,959,738 | 346,632,643 |
| 2025/01/13 | 3.900 | 4.150 | 3.830 | 4.090 | 75,286,673 | 300,582,041 |
| 2025/01/06 | 3.930 | 4.420 | 3.770 | 3.980 | 122,204,631 | 491,873,639 |
| 2024/12/30 | 4.220 | 4.250 | 3.900 | 3.910 | 55,178,585 | 224,576,840 |
| 2024/12/23 | 4.460 | 4.480 | 4.100 | 4.240 | 63,489,176 | 274,273,240 |
| 2024/12/16 | 4.860 | 4.910 | 4.350 | 4.470 | 84,755,076 | 393,899,215 |
| 2024/12/09 | 4.970 | 5.100 | 4.710 | 4.880 | 183,773,598 | 903,247,234 |
| 2024/12/02 | 4.680 | 5.020 | 4.660 | 4.980 | 136,060,159 | 657,850,868 |
| 2024/11/25 | 4.570 | 4.770 | 4.420 | 4.690 | 115,535,914 | 532,909,403 |
| 2024/11/18 | 4.930 | 5.070 | 4.570 | 4.580 | 131,476,825 | 629,445,299 |
| 2024/11/11 | 5.660 | 5.890 | 4.910 | 4.920 | 230,338,517 | 1,231,159,373 |
| 2024/11/04 | 5.490 | 6.110 | 5.200 | 5.640 | 517,104,177 | 2,900,954,432 |
| 2024/10/28 | 4.580 | 5.370 | 4.480 | 5.370 | 364,310,331 | 1,803,336,138 |
| 2024/10/21 | 4.980 | 5.010 | 4.510 | 4.580 | 266,333,200 | 1,270,409,364 |
| 2024/10/14 | 4.490 | 5.590 | 4.260 | 5.200 | 519,551,405 | 2,538,008,613 |
| 2024/10/08 | 5.010 | 5.010 | 3.740 | 4.080 | 250,511,427 | 1,117,280,964 |
| 2024/09/30 | 4.390 | 4.550 | 4.140 | 4.550 | 95,703,139 | 421,811,585 |
| 2024/09/23 | 3.500 | 4.360 | 3.500 | 4.140 | 372,410,608 | 1,443,091,106 |
| 2024/09/18 | 3.140 | 3.710 | 3.080 | 3.710 | 133,981,181 | 456,875,827 |
| 2024/09/09 | 3.080 | 3.190 | 3.030 | 3.130 | 51,574,540 | 160,267,883 |
| 2024/09/02 | 3.240 | 3.270 | 3.080 | 3.110 | 64,074,319 | 203,435,962 |
| 2024/08/26 | 3.110 | 3.280 | 2.980 | 3.170 | 61,451,429 | 192,650,229 |
| 2024/08/19 | 3.220 | 3.250 | 3.030 | 3.100 | 63,673,229 | 200,570,671 |
| 2024/08/12 | 3.270 | 3.420 | 3.150 | 3.250 | 126,454,139 | 413,821,169 |
| 2024/08/05 | 3.130 | 3.480 | 3.090 | 3.300 | 91,898,172 | 298,669,059 |
| 2024/07/29 | 3.010 | 3.250 | 2.950 | 3.160 | 65,375,360 | 202,173,300 |
| 2024/07/22 | 3.020 | 3.110 | 2.920 | 3.010 | 51,817,541 | 156,229,886 |
| 2024/07/15 | 3.170 | 3.190 | 2.970 | 3.010 | 74,647,223 | 230,286,682 |
| 2024/07/08 | 3.190 | 3.300 | 3.010 | 3.160 | 86,086,279 | 272,463,073 |