日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.970 | 5.080 | 4.420 | 4.420 | 465,083,707 | 2,196,357,806 |
| 2026/03/23 | 5.120 | 5.230 | 4.850 | 4.960 | 658,050,767 | 3,316,575,865 |
| 2026/03/16 | 5.490 | 5.670 | 5.000 | 5.040 | 1,126,324,342 | 5,969,519,012 |
| 2026/03/09 | 5.510 | 5.680 | 5.220 | 5.470 | 1,234,022,213 | 6,750,101,505 |
| 2026/03/02 | 5.370 | 5.650 | 5.100 | 5.300 | 1,343,183,391 | 7,192,747,058 |
| 2026/02/24 | 4.830 | 5.270 | 4.790 | 5.240 | 611,835,266 | 3,079,060,976 |
| 2026/02/09 | 4.940 | 5.040 | 4.730 | 4.740 | 444,247,529 | 2,160,153,609 |
| 2026/02/02 | 4.920 | 5.170 | 4.610 | 4.930 | 919,242,102 | 4,511,180,615 |
| 2026/01/26 | 4.970 | 5.470 | 4.750 | 5.060 | 804,786,488 | 4,074,231,595 |
| 2026/01/19 | 4.600 | 4.990 | 4.550 | 4.980 | 432,053,433 | 2,065,215,409 |
| 2026/01/12 | 4.960 | 5.000 | 4.610 | 4.620 | 514,445,250 | 2,468,051,086 |
| 2026/01/05 | 4.710 | 5.000 | 4.700 | 4.960 | 484,289,030 | 2,345,169,627 |
| 2025/12/29 | 4.770 | 4.820 | 4.690 | 4.700 | 164,196,081 | 779,110,404 |
| 2025/12/22 | 4.670 | 4.780 | 4.600 | 4.740 | 241,784,063 | 1,135,780,635 |
| 2025/12/15 | 4.750 | 4.910 | 4.500 | 4.700 | 317,628,236 | 1,497,617,132 |
| 2025/12/08 | 5.000 | 5.010 | 4.660 | 4.710 | 345,712,132 | 1,674,975,279 |
| 2025/12/01 | 5.070 | 5.300 | 4.880 | 5.010 | 468,885,040 | 2,374,902,727 |
| 2025/11/24 | 4.920 | 5.300 | 4.750 | 5.090 | 642,363,721 | 3,221,454,060 |
| 2025/11/17 | 5.300 | 5.870 | 4.940 | 4.950 | 1,187,379,281 | 6,251,551,914 |
| 2025/11/10 | 5.440 | 5.490 | 5.110 | 5.320 | 701,056,636 | 3,743,642,436 |
| 2025/11/03 | 5.240 | 5.770 | 5.190 | 5.460 | 993,655,953 | 5,380,646,985 |
| 2025/10/27 | 4.940 | 5.420 | 4.840 | 5.240 | 1,047,322,859 | 5,351,819,809 |
| 2025/10/20 | 4.900 | 5.130 | 4.900 | 4.940 | 676,379,890 | 3,359,917,103 |
| 2025/10/13 | 4.820 | 5.180 | 4.810 | 4.860 | 476,931,701 | 2,345,311,639 |
| 2025/10/09 | 4.720 | 5.030 | 4.710 | 4.960 | 215,724,251 | 1,047,341,238 |
| 2025/09/29 | 4.670 | 4.750 | 4.590 | 4.720 | 97,975,160 | 458,768,686 |
| 2025/09/22 | 4.840 | 4.850 | 4.640 | 4.700 | 303,424,803 | 1,443,543,500 |
| 2025/09/15 | 4.810 | 5.020 | 4.750 | 4.830 | 471,557,936 | 2,288,234,884 |
| 2025/09/08 | 4.780 | 4.900 | 4.710 | 4.810 | 290,365,137 | 1,393,752,657 |
| 2025/09/01 | 4.800 | 4.980 | 4.600 | 4.780 | 388,357,564 | 1,860,232,731 |
| 2025/08/25 | 4.740 | 4.960 | 4.510 | 4.810 | 564,528,488 | 2,684,332,960 |
| 2025/08/18 | 4.650 | 4.790 | 4.600 | 4.710 | 342,371,238 | 1,604,865,178 |
| 2025/08/11 | 4.600 | 4.660 | 4.490 | 4.590 | 241,090,990 | 1,105,402,189 |
| 2025/08/04 | 4.540 | 4.660 | 4.510 | 4.600 | 193,668,985 | 886,519,778 |
| 2025/07/28 | 4.750 | 4.790 | 4.530 | 4.570 | 306,516,341 | 1,428,366,149 |
| 2025/07/21 | 4.650 | 5.090 | 4.650 | 4.820 | 640,084,770 | 3,074,007,107 |
| 2025/07/14 | 4.770 | 4.830 | 4.580 | 4.650 | 466,148,354 | 2,194,393,376 |
| 2025/07/07 | 4.340 | 4.990 | 4.310 | 4.820 | 827,379,805 | 3,818,357,800 |
| 2025/06/30 | 4.310 | 4.420 | 4.270 | 4.350 | 211,610,909 | 917,862,317 |
| 2025/06/23 | 4.200 | 4.370 | 4.170 | 4.310 | 193,025,266 | 822,770,196 |
| 2025/06/16 | 4.270 | 4.350 | 4.180 | 4.200 | 149,131,314 | 633,808,084 |
| 2025/06/09 | 4.310 | 4.360 | 4.240 | 4.240 | 154,756,436 | 663,518,219 |
| 2025/06/03 | 4.190 | 4.370 | 4.170 | 4.300 | 139,439,156 | 593,662,206 |
| 2025/05/26 | 4.180 | 4.280 | 4.150 | 4.190 | 126,331,768 | 530,593,425 |
| 2025/05/19 | 4.240 | 4.450 | 4.180 | 4.180 | 227,362,661 | 969,133,342 |
| 2025/05/12 | 4.290 | 4.330 | 4.210 | 4.240 | 164,598,313 | 702,423,300 |
| 2025/05/06 | 4.220 | 4.460 | 4.210 | 4.270 | 231,743,856 | 994,181,142 |
| 2025/04/28 | 4.080 | 4.360 | 4.030 | 4.200 | 178,353,380 | 743,287,711 |
| 2025/04/21 | 4.100 | 4.160 | 4.040 | 4.070 | 159,556,360 | 652,984,403 |
| 2025/04/14 | 4.160 | 4.270 | 4.060 | 4.110 | 185,064,971 | 768,019,629 |
| 2025/04/07 | 4.240 | 4.350 | 3.870 | 4.210 | 319,423,723 | 1,331,198,365 |
| 2025/03/31 | 4.590 | 4.600 | 4.460 | 4.520 | 150,462,620 | 683,476,451 |
| 2025/03/24 | 4.700 | 4.910 | 4.580 | 4.620 | 414,107,949 | 1,947,342,630 |
| 2025/03/17 | 5.020 | 5.070 | 4.680 | 4.710 | 715,625,703 | 3,485,097,173 |
| 2025/03/10 | 4.430 | 5.300 | 4.420 | 5.100 | 1,012,564,463 | 4,872,966,478 |
| 2025/03/03 | 4.160 | 4.430 | 4.100 | 4.340 | 283,016,364 | 1,204,942,169 |
| 2025/02/24 | 4.350 | 4.370 | 4.140 | 4.150 | 273,757,249 | 1,164,152,701 |
| 2025/02/17 | 4.330 | 4.420 | 4.210 | 4.360 | 243,680,664 | 1,055,137,275 |
| 2025/02/10 | 4.340 | 4.390 | 4.260 | 4.330 | 171,680,699 | 743,377,426 |
| 2025/02/05 | 4.160 | 4.340 | 4.090 | 4.320 | 121,116,681 | 512,020,768 |
| 2025/01/27 | 4.190 | 4.240 | 4.110 | 4.120 | 28,564,908 | 118,972,841 |
| 2025/01/20 | 4.310 | 4.330 | 4.060 | 4.160 | 194,625,376 | 820,345,959 |
| 2025/01/13 | 4.190 | 4.410 | 4.120 | 4.280 | 163,166,428 | 693,457,319 |
| 2025/01/06 | 4.270 | 4.610 | 4.230 | 4.230 | 222,975,497 | 966,598,779 |
| 2024/12/30 | 4.650 | 4.760 | 4.280 | 4.300 | 201,877,859 | 907,945,670 |
| 2024/12/23 | 4.800 | 4.830 | 4.600 | 4.660 | 190,146,301 | 897,965,906 |
| 2024/12/16 | 5.050 | 5.110 | 4.800 | 4.820 | 276,018,897 | 1,364,913,445 |
| 2024/12/09 | 5.140 | 5.280 | 5.050 | 5.060 | 323,148,444 | 1,658,559,388 |
| 2024/12/02 | 4.880 | 5.180 | 4.870 | 5.140 | 345,120,864 | 1,731,643,935 |
| 2024/11/25 | 4.800 | 4.900 | 4.690 | 4.880 | 226,726,617 | 1,092,255,477 |
| 2024/11/18 | 4.920 | 5.220 | 4.730 | 4.830 | 422,594,108 | 2,081,275,981 |
| 2024/11/11 | 5.310 | 5.400 | 4.850 | 4.850 | 472,668,718 | 2,411,792,133 |
| 2024/11/04 | 5.110 | 5.480 | 5.050 | 5.290 | 611,429,139 | 3,199,302,969 |
| 2024/10/28 | 5.120 | 5.330 | 4.960 | 5.120 | 560,696,893 | 2,877,776,803 |
| 2024/10/21 | 4.520 | 5.200 | 4.470 | 5.120 | 608,044,987 | 2,935,337,174 |
| 2024/10/14 | 4.700 | 4.800 | 4.340 | 4.500 | 312,189,457 | 1,431,388,660 |
| 2024/10/08 | 5.710 | 5.710 | 4.640 | 4.700 | 548,809,357 | 2,848,320,562 |
| 2024/09/30 | 5.000 | 5.190 | 5.000 | 5.190 | 111,533,663 | 568,264,012 |
| 2024/09/23 | 4.020 | 4.830 | 4.010 | 4.720 | 257,902,731 | 1,133,482,502 |
| 2024/09/18 | 3.920 | 4.130 | 3.820 | 4.040 | 71,896,028 | 285,966,451 |
| 2024/09/09 | 3.950 | 4.010 | 3.830 | 3.920 | 100,433,154 | 394,451,212 |
| 2024/09/02 | 4.040 | 4.130 | 3.960 | 3.970 | 122,050,183 | 491,251,986 |
| 2024/08/26 | 3.920 | 4.110 | 3.780 | 4.020 | 162,026,156 | 641,218,512 |
| 2024/08/19 | 4.180 | 4.280 | 3.880 | 3.900 | 112,424,873 | 456,444,984 |
| 2024/08/12 | 4.310 | 4.420 | 4.140 | 4.160 | 119,069,682 | 506,939,171 |
| 2024/08/05 | 4.320 | 4.430 | 4.240 | 4.310 | 107,789,608 | 466,190,054 |
| 2024/07/29 | 4.340 | 4.470 | 4.010 | 4.330 | 170,933,112 | 732,875,717 |
| 2024/07/22 | 4.620 | 4.670 | 4.290 | 4.370 | 105,351,866 | 472,766,498 |
| 2024/07/15 | 4.640 | 4.710 | 4.540 | 4.620 | 87,864,275 | 406,591,932 |
| 2024/07/08 | 4.700 | 4.750 | 4.390 | 4.630 | 163,230,558 | 753,717,101 |