日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.080 | 5.250 | 4.840 | 4.860 | 331,623,408 | 1,660,604,215 |
| 2026/03/23 | 4.760 | 5.280 | 4.560 | 5.170 | 473,842,382 | 2,341,965,973 |
| 2026/03/16 | 5.200 | 5.310 | 4.850 | 4.860 | 332,531,138 | 1,680,944,902 |
| 2026/03/09 | 5.000 | 5.530 | 4.890 | 5.250 | 706,992,128 | 3,653,381,821 |
| 2026/03/02 | 4.770 | 5.010 | 4.460 | 5.010 | 191,448,289 | 921,344,890 |
| 2026/02/24 | 4.830 | 4.890 | 4.760 | 4.810 | 100,295,257 | 483,673,876 |
| 2026/02/09 | 4.930 | 5.000 | 4.810 | 4.810 | 138,228,219 | 675,590,420 |
| 2026/02/02 | 4.890 | 5.000 | 4.840 | 4.900 | 171,015,491 | 839,258,522 |
| 2026/01/26 | 5.220 | 5.260 | 4.840 | 4.890 | 298,410,164 | 1,507,717,353 |
| 2026/01/19 | 5.190 | 5.240 | 5.020 | 5.210 | 370,857,910 | 1,915,481,105 |
| 2026/01/12 | 4.990 | 6.190 | 4.980 | 5.190 | 1,123,188,794 | 5,995,020,187 |
| 2026/01/05 | 4.330 | 5.600 | 4.330 | 4.930 | 707,175,674 | 3,392,675,296 |
| 2025/12/29 | 4.460 | 4.460 | 4.270 | 4.290 | 55,393,913 | 242,071,399 |
| 2025/12/22 | 4.620 | 4.620 | 4.440 | 4.470 | 68,651,323 | 311,505,378 |
| 2025/12/15 | 4.570 | 4.800 | 4.480 | 4.640 | 110,860,592 | 512,453,086 |
| 2025/12/08 | 4.720 | 4.800 | 4.540 | 4.580 | 75,141,807 | 350,160,820 |
| 2025/12/01 | 4.760 | 4.910 | 4.680 | 4.730 | 87,353,431 | 416,675,865 |
| 2025/11/24 | 4.620 | 4.840 | 4.610 | 4.760 | 64,105,975 | 301,778,877 |
| 2025/11/17 | 4.940 | 4.970 | 4.610 | 4.610 | 90,158,072 | 431,180,979 |
| 2025/11/10 | 4.770 | 5.040 | 4.760 | 4.960 | 150,322,634 | 733,950,260 |
| 2025/11/03 | 4.800 | 4.840 | 4.730 | 4.770 | 73,997,685 | 354,078,922 |
| 2025/10/27 | 4.890 | 4.920 | 4.740 | 4.800 | 75,555,060 | 365,497,602 |
| 2025/10/20 | 4.850 | 4.920 | 4.800 | 4.870 | 56,926,614 | 276,663,344 |
| 2025/10/13 | 4.810 | 5.070 | 4.740 | 4.830 | 88,231,455 | 429,025,449 |
| 2025/10/09 | 4.840 | 4.910 | 4.740 | 4.870 | 43,542,880 | 210,747,539 |
| 2025/09/29 | 4.850 | 4.870 | 4.790 | 4.850 | 26,298,500 | 127,284,740 |
| 2025/09/22 | 5.000 | 5.010 | 4.800 | 4.860 | 86,618,148 | 425,944,742 |
| 2025/09/15 | 5.130 | 5.190 | 4.980 | 5.000 | 114,275,993 | 579,950,664 |
| 2025/09/08 | 5.140 | 5.270 | 5.030 | 5.130 | 127,105,377 | 653,639,401 |
| 2025/09/01 | 5.270 | 5.280 | 5.080 | 5.150 | 121,013,331 | 628,664,254 |
| 2025/08/25 | 5.480 | 5.570 | 5.110 | 5.270 | 216,084,721 | 1,157,673,892 |
| 2025/08/18 | 5.420 | 5.520 | 5.380 | 5.480 | 172,832,260 | 941,935,817 |
| 2025/08/11 | 5.320 | 5.540 | 5.310 | 5.400 | 169,098,607 | 911,864,238 |
| 2025/08/04 | 5.450 | 5.550 | 5.350 | 5.370 | 155,399,421 | 843,818,856 |
| 2025/07/28 | 5.580 | 5.640 | 5.430 | 5.480 | 150,090,881 | 830,377,799 |
| 2025/07/21 | 5.240 | 5.600 | 5.210 | 5.580 | 249,885,178 | 1,351,254,100 |
| 2025/07/14 | 5.240 | 5.330 | 5.070 | 5.240 | 147,377,265 | 769,309,323 |
| 2025/07/07 | 5.230 | 5.260 | 5.140 | 5.220 | 124,999,995 | 651,562,473 |
| 2025/06/30 | 5.200 | 5.450 | 5.120 | 5.260 | 184,482,509 | 969,916,791 |
| 2025/06/23 | 5.030 | 5.260 | 5.000 | 5.160 | 90,314,879 | 461,734,818 |
| 2025/06/16 | 5.050 | 5.430 | 5.020 | 5.050 | 157,563,033 | 809,480,082 |
| 2025/06/09 | 5.090 | 5.240 | 5.030 | 5.040 | 114,219,136 | 582,517,593 |
| 2025/06/03 | 5.050 | 5.190 | 5.040 | 5.100 | 75,589,709 | 385,129,567 |
| 2025/05/26 | 5.120 | 5.140 | 4.950 | 5.100 | 98,787,447 | 501,593,262 |
| 2025/05/19 | 5.180 | 5.280 | 5.120 | 5.130 | 83,567,426 | 432,670,348 |
| 2025/05/12 | 5.180 | 5.340 | 5.130 | 5.170 | 118,074,702 | 614,578,823 |
| 2025/05/06 | 5.100 | 5.290 | 5.030 | 5.120 | 99,734,509 | 512,136,703 |
| 2025/04/28 | 5.100 | 5.100 | 4.920 | 5.040 | 58,504,837 | 294,864,378 |
| 2025/04/21 | 5.290 | 5.340 | 5.040 | 5.070 | 136,324,398 | 706,842,003 |
| 2025/04/14 | 5.300 | 5.380 | 5.140 | 5.290 | 88,202,716 | 465,489,833 |
| 2025/04/07 | 5.180 | 5.390 | 4.800 | 5.240 | 172,622,006 | 889,434,885 |
| 2025/03/31 | 5.540 | 5.700 | 5.390 | 5.600 | 93,158,647 | 517,729,180 |
| 2025/03/24 | 5.760 | 5.800 | 5.560 | 5.560 | 118,748,194 | 673,302,259 |
| 2025/03/17 | 6.100 | 6.200 | 5.790 | 5.810 | 200,754,490 | 1,199,508,077 |
| 2025/03/10 | 6.250 | 6.330 | 5.770 | 6.050 | 249,954,260 | 1,524,720,986 |
| 2025/03/03 | 5.970 | 6.270 | 5.910 | 6.060 | 249,949,965 | 1,512,822,163 |
| 2025/02/24 | 6.400 | 6.600 | 5.870 | 5.910 | 427,697,410 | 2,649,585,454 |
| 2025/02/17 | 5.480 | 6.770 | 5.480 | 6.460 | 752,329,180 | 4,549,710,716 |
| 2025/02/10 | 5.200 | 5.430 | 5.140 | 5.380 | 132,387,757 | 700,000,265 |
| 2025/02/05 | 4.900 | 5.260 | 4.880 | 5.210 | 68,902,279 | 348,817,787 |
| 2025/01/27 | 4.880 | 4.940 | 4.840 | 4.860 | 12,821,536 | 62,569,095 |
| 2025/01/20 | 5.060 | 5.090 | 4.830 | 4.860 | 65,846,315 | 326,597,722 |
| 2025/01/13 | 4.810 | 5.190 | 4.740 | 5.030 | 108,005,225 | 533,815,824 |
| 2025/01/06 | 4.950 | 5.120 | 4.840 | 4.840 | 103,111,134 | 509,111,224 |
| 2024/12/30 | 5.550 | 5.560 | 4.930 | 4.960 | 105,617,261 | 554,490,620 |
| 2024/12/23 | 5.850 | 5.890 | 5.500 | 5.550 | 97,986,411 | 558,277,576 |
| 2024/12/16 | 6.040 | 6.310 | 5.770 | 5.850 | 173,504,984 | 1,039,728,616 |
| 2024/12/09 | 6.210 | 6.320 | 6.020 | 6.030 | 142,726,864 | 877,056,579 |
| 2024/12/02 | 6.320 | 6.480 | 6.010 | 6.200 | 220,680,437 | 1,379,804,432 |
| 2024/11/25 | 5.670 | 6.260 | 5.530 | 6.200 | 224,357,525 | 1,327,074,760 |
| 2024/11/18 | 5.700 | 6.200 | 5.530 | 5.670 | 239,439,826 | 1,382,764,995 |
| 2024/11/11 | 5.850 | 6.560 | 5.690 | 5.700 | 370,341,580 | 2,203,532,401 |
| 2024/11/04 | 5.290 | 6.040 | 5.280 | 5.950 | 285,734,422 | 1,611,542,140 |
| 2024/10/28 | 5.500 | 5.850 | 5.250 | 5.280 | 189,408,967 | 1,036,067,049 |
| 2024/10/21 | 5.200 | 5.500 | 5.170 | 5.430 | 195,764,649 | 1,042,446,755 |
| 2024/10/14 | 5.220 | 5.350 | 5.010 | 5.190 | 178,460,364 | 926,655,440 |
| 2024/10/08 | 6.010 | 6.090 | 5.150 | 5.220 | 332,968,243 | 1,870,449,105 |
| 2024/09/30 | 5.270 | 5.460 | 5.110 | 5.460 | 89,944,373 | 478,953,786 |
| 2024/09/23 | 4.150 | 5.050 | 4.100 | 4.960 | 235,379,335 | 1,074,506,664 |
| 2024/09/18 | 4.240 | 4.280 | 4.070 | 4.130 | 88,877,795 | 371,509,183 |
| 2024/09/09 | 4.360 | 4.990 | 4.220 | 4.230 | 439,725,368 | 1,956,777,887 |
| 2024/09/02 | 4.310 | 4.360 | 4.170 | 4.210 | 57,510,863 | 245,140,053 |
| 2024/08/26 | 4.160 | 4.380 | 4.010 | 4.310 | 96,012,411 | 404,692,312 |
| 2024/08/19 | 4.440 | 4.470 | 4.100 | 4.140 | 63,512,458 | 272,309,663 |
| 2024/08/12 | 4.570 | 4.670 | 4.440 | 4.440 | 58,220,262 | 263,737,786 |
| 2024/08/05 | 4.720 | 4.850 | 4.560 | 4.570 | 66,209,766 | 309,530,656 |
| 2024/07/29 | 4.450 | 4.890 | 4.360 | 4.740 | 88,568,698 | 408,301,697 |
| 2024/07/22 | 4.810 | 4.860 | 4.410 | 4.430 | 82,454,827 | 381,559,711 |
| 2024/07/15 | 4.830 | 4.860 | 4.650 | 4.810 | 51,239,250 | 245,307,909 |
| 2024/07/08 | 4.730 | 4.980 | 4.400 | 4.850 | 86,485,400 | 409,940,796 |