日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.600 | 4.780 | 4.380 | 4.390 | 50,503,213 | 229,158,328 |
| 2026/03/23 | 4.350 | 4.800 | 4.210 | 4.640 | 65,542,249 | 294,940,120 |
| 2026/03/16 | 4.640 | 4.790 | 4.400 | 4.400 | 52,722,384 | 240,282,265 |
| 2026/03/09 | 4.660 | 4.730 | 4.590 | 4.650 | 42,503,821 | 197,961,546 |
| 2026/03/02 | 4.870 | 4.900 | 4.580 | 4.690 | 61,103,798 | 290,854,078 |
| 2026/02/24 | 4.940 | 5.000 | 4.840 | 4.910 | 43,507,036 | 214,163,384 |
| 2026/02/09 | 4.930 | 4.970 | 4.880 | 4.880 | 41,163,703 | 202,319,600 |
| 2026/02/02 | 4.840 | 4.930 | 4.690 | 4.910 | 53,087,542 | 257,076,422 |
| 2026/01/26 | 5.050 | 5.070 | 4.830 | 4.860 | 58,057,319 | 287,528,872 |
| 2026/01/19 | 4.900 | 5.070 | 4.810 | 5.070 | 61,979,780 | 307,574,658 |
| 2026/01/12 | 5.060 | 5.110 | 4.960 | 4.980 | 70,671,655 | 355,301,745 |
| 2026/01/05 | 4.950 | 5.110 | 4.930 | 5.050 | 66,912,646 | 335,232,356 |
| 2025/12/29 | 4.970 | 5.040 | 4.880 | 4.980 | 34,962,567 | 173,676,551 |
| 2025/12/22 | 4.990 | 5.100 | 4.900 | 4.970 | 52,390,673 | 261,429,458 |
| 2025/12/15 | 5.000 | 5.140 | 4.860 | 4.980 | 64,413,952 | 321,747,690 |
| 2025/12/08 | 5.120 | 5.220 | 4.980 | 5.030 | 76,228,409 | 387,812,030 |
| 2025/12/01 | 5.150 | 5.200 | 5.010 | 5.100 | 37,202,809 | 190,292,368 |
| 2025/11/24 | 5.120 | 5.260 | 5.070 | 5.170 | 56,420,071 | 290,845,466 |
| 2025/11/17 | 5.410 | 5.460 | 5.070 | 5.080 | 59,565,745 | 313,017,989 |
| 2025/11/10 | 5.380 | 5.500 | 5.340 | 5.410 | 69,178,217 | 374,081,208 |
| 2025/11/03 | 5.350 | 5.520 | 5.330 | 5.340 | 73,545,425 | 396,042,113 |
| 2025/10/27 | 5.650 | 5.680 | 5.260 | 5.330 | 112,244,710 | 615,101,010 |
| 2025/10/20 | 5.490 | 5.950 | 5.490 | 5.750 | 86,584,676 | 490,935,112 |
| 2025/10/13 | 5.400 | 5.800 | 5.240 | 5.450 | 117,655,903 | 643,871,929 |
| 2025/10/09 | 5.500 | 5.590 | 5.390 | 5.550 | 39,421,039 | 217,111,372 |
| 2025/09/29 | 5.430 | 5.500 | 5.350 | 5.480 | 23,006,400 | 125,154,816 |
| 2025/09/22 | 5.660 | 5.710 | 5.350 | 5.430 | 81,708,528 | 452,460,973 |
| 2025/09/15 | 5.770 | 6.000 | 5.590 | 5.650 | 146,349,957 | 841,878,127 |
| 2025/09/08 | 5.780 | 5.920 | 5.630 | 5.770 | 85,897,098 | 496,055,740 |
| 2025/09/01 | 5.870 | 6.010 | 5.600 | 5.770 | 107,771,912 | 626,424,238 |
| 2025/08/25 | 5.960 | 6.070 | 5.580 | 5.870 | 133,222,547 | 782,016,350 |
| 2025/08/18 | 5.720 | 5.990 | 5.680 | 5.960 | 114,588,532 | 668,910,555 |
| 2025/08/11 | 5.800 | 5.850 | 5.610 | 5.720 | 72,999,693 | 419,383,236 |
| 2025/08/04 | 5.790 | 5.910 | 5.700 | 5.790 | 74,874,528 | 434,085,076 |
| 2025/07/28 | 5.950 | 5.970 | 5.790 | 5.830 | 65,257,946 | 384,043,012 |
| 2025/07/21 | 5.870 | 6.030 | 5.850 | 5.940 | 112,592,060 | 666,826,475 |
| 2025/07/14 | 5.800 | 5.940 | 5.700 | 5.860 | 123,841,770 | 721,378,310 |
| 2025/07/07 | 5.690 | 5.810 | 5.670 | 5.760 | 85,641,527 | 490,940,053 |
| 2025/06/30 | 6.050 | 6.090 | 5.680 | 5.710 | 222,940,691 | 1,311,448,614 |
| 2025/06/23 | 5.200 | 6.200 | 5.160 | 6.200 | 207,630,326 | 1,181,416,554 |
| 2025/06/16 | 5.440 | 5.440 | 5.200 | 5.230 | 62,914,013 | 335,174,404 |
| 2025/06/09 | 5.510 | 5.700 | 5.410 | 5.430 | 110,664,063 | 610,035,647 |
| 2025/06/03 | 5.680 | 5.680 | 5.450 | 5.510 | 79,138,439 | 441,592,489 |
| 2025/05/26 | 5.800 | 6.130 | 5.640 | 5.670 | 191,122,290 | 1,110,420,504 |
| 2025/05/19 | 5.720 | 6.190 | 5.660 | 5.840 | 205,371,145 | 1,201,934,626 |
| 2025/05/12 | 5.860 | 5.980 | 5.640 | 5.750 | 80,057,779 | 464,935,551 |
| 2025/05/06 | 5.710 | 5.970 | 5.700 | 5.790 | 81,249,743 | 470,639,136 |
| 2025/04/28 | 5.710 | 5.730 | 5.540 | 5.680 | 34,798,789 | 197,135,139 |
| 2025/04/21 | 5.580 | 5.850 | 5.510 | 5.710 | 100,159,433 | 567,152,789 |
| 2025/04/14 | 5.650 | 5.850 | 5.420 | 5.560 | 90,374,244 | 507,903,251 |
| 2025/04/07 | 5.850 | 5.850 | 4.740 | 5.540 | 153,945,245 | 845,929,121 |
| 2025/03/31 | 7.170 | 7.170 | 6.170 | 6.240 | 304,590,919 | 2,036,951,770 |
| 2025/03/24 | 6.440 | 6.740 | 6.180 | 6.520 | 140,943,925 | 911,907,194 |
| 2025/03/17 | 6.850 | 7.200 | 6.420 | 6.440 | 197,915,396 | 1,331,475,826 |
| 2025/03/10 | 7.050 | 7.190 | 6.640 | 6.800 | 152,494,366 | 1,055,261,012 |
| 2025/03/03 | 7.200 | 7.600 | 6.970 | 7.040 | 265,690,336 | 1,913,634,645 |
| 2025/02/24 | 6.230 | 7.680 | 6.120 | 7.170 | 443,881,895 | 3,018,396,886 |
| 2025/02/17 | 6.870 | 7.070 | 6.130 | 6.190 | 249,889,549 | 1,640,524,889 |
| 2025/02/10 | 6.300 | 7.340 | 6.280 | 7.060 | 540,667,913 | 3,646,805,073 |
| 2025/02/05 | 5.440 | 6.570 | 5.380 | 6.300 | 192,887,939 | 1,142,378,818 |
| 2025/01/27 | 5.600 | 5.750 | 5.430 | 5.430 | 17,288,107 | 95,992,214 |
| 2025/01/20 | 5.560 | 6.020 | 5.380 | 5.540 | 176,009,932 | 990,055,867 |
| 2025/01/13 | 4.960 | 5.600 | 4.960 | 5.550 | 160,286,743 | 844,310,418 |
| 2025/01/06 | 4.780 | 5.500 | 4.670 | 5.090 | 184,733,182 | 925,513,241 |
| 2024/12/30 | 5.350 | 5.470 | 4.750 | 4.770 | 92,960,588 | 472,704,589 |
| 2024/12/23 | 5.920 | 5.980 | 5.160 | 5.390 | 199,301,564 | 1,118,580,027 |
| 2024/12/16 | 6.000 | 6.890 | 5.860 | 6.090 | 470,241,674 | 2,920,200,795 |
| 2024/12/09 | 5.820 | 6.330 | 5.770 | 5.950 | 204,598,515 | 1,220,941,638 |
| 2024/12/02 | 5.550 | 5.870 | 5.510 | 5.790 | 173,856,623 | 987,505,618 |
| 2024/11/25 | 5.520 | 5.750 | 5.210 | 5.500 | 151,593,920 | 833,008,590 |
| 2024/11/18 | 5.280 | 6.080 | 5.060 | 5.420 | 220,530,199 | 1,204,094,886 |
| 2024/11/11 | 5.970 | 6.170 | 5.270 | 5.280 | 207,364,396 | 1,176,274,536 |
| 2024/11/04 | 5.200 | 6.250 | 5.180 | 5.950 | 368,635,400 | 2,080,946,833 |
| 2024/10/28 | 5.070 | 5.730 | 5.030 | 5.230 | 249,336,157 | 1,312,754,866 |
| 2024/10/21 | 5.030 | 5.450 | 4.900 | 5.100 | 241,437,125 | 1,236,158,080 |
| 2024/10/14 | 4.770 | 5.250 | 4.710 | 5.030 | 153,453,846 | 758,061,999 |
| 2024/10/08 | 5.750 | 5.750 | 4.690 | 4.750 | 193,191,545 | 1,011,357,738 |
| 2024/09/30 | 5.000 | 5.250 | 4.890 | 5.230 | 67,379,369 | 343,129,436 |
| 2024/09/23 | 4.320 | 4.890 | 4.230 | 4.830 | 149,394,230 | 682,358,145 |
| 2024/09/18 | 4.400 | 4.450 | 4.210 | 4.320 | 55,867,702 | 242,745,165 |
| 2024/09/09 | 4.500 | 4.770 | 4.380 | 4.410 | 133,750,777 | 603,884,758 |
| 2024/09/02 | 4.370 | 4.790 | 4.270 | 4.580 | 122,772,339 | 552,782,456 |
| 2024/08/26 | 4.410 | 4.720 | 4.190 | 4.380 | 121,465,260 | 537,483,775 |
| 2024/08/19 | 4.740 | 4.860 | 4.400 | 4.420 | 132,492,300 | 610,127,041 |
| 2024/08/12 | 4.780 | 5.150 | 4.640 | 4.800 | 293,756,964 | 1,422,518,098 |
| 2024/08/05 | 5.420 | 5.540 | 4.740 | 4.800 | 332,607,521 | 1,704,613,545 |
| 2024/07/29 | 4.940 | 6.100 | 4.920 | 5.640 | 653,095,221 | 3,526,714,193 |
| 2024/07/22 | 4.600 | 5.400 | 4.410 | 5.030 | 483,686,266 | 2,350,715,252 |
| 2024/07/15 | 4.240 | 5.300 | 4.060 | 4.800 | 316,811,907 | 1,457,334,772 |
| 2024/07/08 | 3.840 | 4.230 | 3.730 | 4.160 | 75,978,537 | 303,154,362 |