日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.600 | 4.800 | 4.530 | 4.560 | 121,290,153 | 560,663,732 |
| 2026/03/23 | 4.560 | 4.680 | 4.340 | 4.650 | 147,386,385 | 671,713,449 |
| 2026/03/16 | 4.990 | 5.080 | 4.610 | 4.620 | 158,110,590 | 762,883,596 |
| 2026/03/09 | 4.920 | 5.060 | 4.850 | 4.990 | 166,841,576 | 826,700,009 |
| 2026/03/02 | 5.150 | 5.240 | 4.820 | 4.970 | 204,361,347 | 1,031,002,995 |
| 2026/02/24 | 5.060 | 5.290 | 5.030 | 5.200 | 138,339,659 | 711,757,545 |
| 2026/02/09 | 5.170 | 5.180 | 5.010 | 5.020 | 106,067,510 | 540,413,963 |
| 2026/02/02 | 5.120 | 5.210 | 4.960 | 5.130 | 185,502,625 | 946,990,900 |
| 2026/01/26 | 5.150 | 5.170 | 5.040 | 5.150 | 151,558,323 | 777,115,301 |
| 2026/01/19 | 5.040 | 5.180 | 5.030 | 5.150 | 146,105,991 | 745,140,554 |
| 2026/01/12 | 5.080 | 5.100 | 4.960 | 5.030 | 153,054,786 | 771,778,758 |
| 2026/01/05 | 5.180 | 5.220 | 5.040 | 5.070 | 154,877,936 | 794,136,616 |
| 2025/12/29 | 5.160 | 5.310 | 5.090 | 5.180 | 102,262,645 | 530,231,814 |
| 2025/12/22 | 5.110 | 5.200 | 4.990 | 5.150 | 123,698,687 | 632,409,537 |
| 2025/12/15 | 5.030 | 5.130 | 4.930 | 5.090 | 102,885,253 | 519,056,101 |
| 2025/12/08 | 5.200 | 5.290 | 5.010 | 5.030 | 122,434,830 | 628,396,764 |
| 2025/12/01 | 4.930 | 5.200 | 4.920 | 5.200 | 144,283,338 | 730,434,398 |
| 2025/11/24 | 4.970 | 5.010 | 4.860 | 4.910 | 101,818,366 | 502,728,182 |
| 2025/11/17 | 5.110 | 5.160 | 4.860 | 4.860 | 155,790,865 | 778,564,847 |
| 2025/11/10 | 5.160 | 5.270 | 5.100 | 5.120 | 146,397,268 | 755,775,896 |
| 2025/11/03 | 4.990 | 5.190 | 4.970 | 5.150 | 178,394,952 | 905,354,381 |
| 2025/10/27 | 4.770 | 5.080 | 4.720 | 4.990 | 329,551,939 | 1,611,508,981 |
| 2025/10/20 | 4.640 | 4.780 | 4.590 | 4.740 | 112,211,227 | 525,990,126 |
| 2025/10/13 | 4.730 | 4.800 | 4.590 | 4.610 | 196,475,762 | 919,997,755 |
| 2025/10/09 | 4.500 | 4.940 | 4.490 | 4.820 | 185,541,002 | 869,723,446 |
| 2025/09/29 | 4.490 | 4.510 | 4.440 | 4.500 | 29,825,460 | 133,767,188 |
| 2025/09/22 | 4.570 | 4.580 | 4.450 | 4.490 | 84,643,752 | 382,801,368 |
| 2025/09/15 | 4.630 | 4.680 | 4.540 | 4.570 | 106,579,969 | 490,800,757 |
| 2025/09/08 | 4.550 | 4.670 | 4.530 | 4.630 | 137,072,538 | 629,848,312 |
| 2025/09/01 | 4.640 | 4.640 | 4.480 | 4.550 | 110,510,586 | 505,862,207 |
| 2025/08/25 | 4.650 | 4.730 | 4.550 | 4.610 | 164,309,727 | 761,575,584 |
| 2025/08/18 | 4.580 | 4.650 | 4.560 | 4.640 | 117,662,180 | 542,128,494 |
| 2025/08/11 | 4.580 | 4.610 | 4.510 | 4.580 | 101,541,797 | 464,046,012 |
| 2025/08/04 | 4.530 | 4.590 | 4.510 | 4.580 | 80,020,945 | 364,295,352 |
| 2025/07/28 | 4.710 | 4.730 | 4.510 | 4.540 | 102,246,205 | 472,633,082 |
| 2025/07/21 | 4.530 | 4.760 | 4.510 | 4.690 | 158,032,462 | 730,505,055 |
| 2025/07/14 | 4.560 | 4.580 | 4.470 | 4.520 | 73,900,724 | 334,955,031 |
| 2025/07/07 | 4.500 | 4.580 | 4.480 | 4.550 | 85,394,054 | 386,621,579 |
| 2025/06/30 | 4.570 | 4.650 | 4.560 | 4.610 | 85,575,487 | 393,433,301 |
| 2025/06/23 | 4.480 | 4.620 | 4.470 | 4.560 | 80,082,477 | 362,973,827 |
| 2025/06/16 | 4.520 | 4.590 | 4.480 | 4.490 | 55,636,355 | 251,476,324 |
| 2025/06/09 | 4.540 | 4.600 | 4.520 | 4.530 | 62,444,795 | 283,967,705 |
| 2025/06/03 | 4.510 | 4.550 | 4.490 | 4.540 | 39,293,519 | 177,704,939 |
| 2025/05/26 | 4.490 | 4.560 | 4.460 | 4.530 | 54,238,561 | 244,615,910 |
| 2025/05/19 | 4.560 | 4.590 | 4.490 | 4.500 | 63,515,361 | 288,042,162 |
| 2025/05/12 | 4.650 | 4.720 | 4.550 | 4.570 | 84,038,535 | 388,468,128 |
| 2025/05/06 | 4.410 | 4.650 | 4.380 | 4.600 | 135,102,862 | 609,313,907 |
| 2025/04/28 | 4.490 | 4.500 | 4.250 | 4.360 | 63,617,604 | 279,917,457 |
| 2025/04/21 | 4.450 | 4.550 | 4.430 | 4.530 | 77,266,593 | 346,927,002 |
| 2025/04/14 | 4.470 | 4.510 | 4.400 | 4.450 | 62,330,074 | 277,836,304 |
| 2025/04/07 | 4.670 | 4.670 | 4.140 | 4.430 | 159,952,990 | 716,189,512 |
| 2025/03/31 | 4.890 | 4.900 | 4.800 | 4.850 | 67,314,067 | 327,146,365 |
| 2025/03/24 | 5.010 | 5.040 | 4.900 | 4.900 | 105,373,165 | 522,914,331 |
| 2025/03/17 | 5.040 | 5.080 | 4.990 | 5.010 | 122,582,750 | 616,591,232 |
| 2025/03/10 | 4.860 | 5.050 | 4.810 | 5.020 | 188,073,826 | 928,144,331 |
| 2025/03/03 | 4.780 | 4.850 | 4.740 | 4.830 | 81,524,660 | 391,318,368 |
| 2025/02/24 | 4.740 | 4.860 | 4.730 | 4.770 | 104,056,853 | 496,871,473 |
| 2025/02/17 | 4.830 | 4.870 | 4.730 | 4.750 | 95,046,586 | 455,748,379 |
| 2025/02/10 | 4.870 | 4.930 | 4.790 | 4.820 | 111,162,003 | 539,413,619 |
| 2025/02/05 | 4.850 | 4.910 | 4.760 | 4.870 | 74,062,904 | 359,019,927 |
| 2025/01/27 | 4.800 | 4.870 | 4.800 | 4.830 | 21,900,286 | 105,668,879 |
| 2025/01/20 | 4.820 | 4.850 | 4.740 | 4.800 | 68,555,566 | 329,238,105 |
| 2025/01/13 | 4.590 | 4.820 | 4.570 | 4.800 | 86,750,191 | 407,292,146 |
| 2025/01/06 | 4.810 | 4.860 | 4.620 | 4.620 | 103,994,163 | 491,632,405 |
| 2024/12/30 | 5.180 | 5.270 | 4.810 | 4.820 | 169,501,522 | 850,897,640 |
| 2024/12/23 | 5.090 | 5.180 | 5.000 | 5.160 | 156,367,888 | 798,648,987 |
| 2024/12/16 | 5.130 | 5.290 | 5.020 | 5.070 | 172,459,785 | 884,287,547 |
| 2024/12/09 | 5.150 | 5.420 | 5.120 | 5.120 | 335,620,703 | 1,746,066,707 |
| 2024/12/02 | 5.000 | 5.140 | 4.990 | 5.130 | 190,965,481 | 967,240,161 |
| 2024/11/25 | 4.920 | 5.020 | 4.800 | 5.000 | 153,579,245 | 757,913,574 |
| 2024/11/18 | 4.950 | 5.110 | 4.900 | 4.920 | 220,659,716 | 1,096,678,788 |
| 2024/11/11 | 5.080 | 5.230 | 4.880 | 4.890 | 261,736,793 | 1,313,918,700 |
| 2024/11/04 | 4.860 | 5.230 | 4.850 | 5.080 | 264,671,953 | 1,324,683,124 |
| 2024/10/28 | 5.110 | 5.300 | 4.830 | 4.850 | 261,014,119 | 1,310,943,412 |
| 2024/10/21 | 5.040 | 5.140 | 4.990 | 5.110 | 195,708,982 | 992,244,538 |
| 2024/10/14 | 5.050 | 5.130 | 4.890 | 5.030 | 176,266,669 | 885,740,011 |
| 2024/10/07 | 5.180 | 6.000 | 5.000 | 5.030 | 439,063,339 | 2,328,133,355 |
| 2024/09/30 | 5.180 | 5.460 | 5.090 | 5.450 | 122,798,539 | 650,218,264 |
| 2024/09/23 | 4.320 | 5.070 | 4.310 | 5.000 | 221,609,861 | 1,036,026,100 |
| 2024/09/18 | 4.260 | 4.390 | 4.170 | 4.330 | 60,100,298 | 257,680,027 |
| 2024/09/09 | 4.410 | 4.430 | 4.220 | 4.260 | 92,931,166 | 402,391,948 |
| 2024/09/02 | 4.600 | 4.610 | 4.400 | 4.430 | 110,587,858 | 498,751,239 |
| 2024/08/26 | 4.410 | 4.610 | 4.350 | 4.580 | 120,395,170 | 540,273,325 |
| 2024/08/19 | 4.600 | 4.660 | 4.350 | 4.390 | 84,471,304 | 380,120,868 |
| 2024/08/12 | 4.660 | 4.690 | 4.580 | 4.610 | 77,191,381 | 357,782,050 |
| 2024/08/05 | 4.750 | 4.810 | 4.640 | 4.680 | 105,002,696 | 495,612,725 |
| 2024/07/29 | 4.770 | 4.910 | 4.620 | 4.780 | 123,592,205 | 589,534,817 |
| 2024/07/22 | 4.920 | 4.950 | 4.610 | 4.760 | 108,385,704 | 521,335,236 |
| 2024/07/15 | 5.110 | 5.140 | 4.880 | 4.930 | 102,984,403 | 516,466,781 |
| 2024/07/08 | 4.990 | 5.230 | 4.900 | 5.140 | 149,062,366 | 755,000,883 |