日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.160 | 5.210 | 4.580 | 4.600 | 266,564,433 | 1,302,833,666 |
| 2026/03/23 | 4.900 | 5.370 | 4.790 | 5.220 | 485,656,667 | 2,462,279,301 |
| 2026/03/16 | 4.980 | 5.030 | 4.850 | 4.930 | 201,452,065 | 996,684,091 |
| 2026/03/09 | 4.830 | 5.090 | 4.760 | 5.000 | 273,859,665 | 1,347,389,551 |
| 2026/03/02 | 4.730 | 4.860 | 4.690 | 4.850 | 249,527,834 | 1,193,366,866 |
| 2026/02/24 | 4.550 | 4.770 | 4.540 | 4.750 | 152,021,838 | 707,281,601 |
| 2026/02/09 | 4.590 | 4.630 | 4.520 | 4.530 | 109,213,462 | 498,832,487 |
| 2026/02/02 | 4.610 | 4.650 | 4.500 | 4.590 | 173,827,188 | 797,432,224 |
| 2026/01/26 | 4.660 | 4.670 | 4.560 | 4.610 | 136,572,836 | 631,649,366 |
| 2026/01/19 | 4.530 | 4.670 | 4.510 | 4.670 | 150,109,328 | 689,752,362 |
| 2026/01/12 | 4.580 | 4.630 | 4.510 | 4.530 | 155,407,540 | 709,046,901 |
| 2026/01/05 | 4.550 | 4.590 | 4.540 | 4.580 | 104,016,573 | 474,835,655 |
| 2025/12/29 | 4.630 | 4.630 | 4.540 | 4.540 | 59,177,576 | 271,329,185 |
| 2025/12/22 | 4.610 | 4.630 | 4.590 | 4.620 | 79,967,524 | 368,850,204 |
| 2025/12/15 | 4.580 | 4.630 | 4.540 | 4.600 | 88,164,585 | 404,455,033 |
| 2025/12/08 | 4.650 | 4.660 | 4.560 | 4.580 | 76,957,789 | 354,967,801 |
| 2025/12/01 | 4.620 | 4.700 | 4.610 | 4.650 | 81,331,027 | 377,782,620 |
| 2025/11/24 | 4.610 | 4.650 | 4.560 | 4.620 | 88,888,183 | 409,774,523 |
| 2025/11/17 | 4.780 | 4.780 | 4.580 | 4.590 | 127,992,252 | 599,323,719 |
| 2025/11/10 | 4.830 | 4.870 | 4.770 | 4.780 | 114,000,624 | 548,628,003 |
| 2025/11/03 | 4.730 | 4.860 | 4.690 | 4.830 | 179,905,370 | 859,497,905 |
| 2025/10/27 | 4.740 | 4.890 | 4.690 | 4.730 | 214,886,393 | 1,023,396,446 |
| 2025/10/20 | 4.660 | 4.970 | 4.610 | 4.740 | 315,994,375 | 1,499,393,309 |
| 2025/10/13 | 4.610 | 4.700 | 4.570 | 4.650 | 130,526,729 | 604,665,072 |
| 2025/10/09 | 4.560 | 4.670 | 4.550 | 4.660 | 62,403,584 | 287,680,522 |
| 2025/09/29 | 4.540 | 4.600 | 4.510 | 4.550 | 43,607,400 | 198,413,670 |
| 2025/09/22 | 4.620 | 4.620 | 4.520 | 4.540 | 89,979,446 | 411,655,965 |
| 2025/09/15 | 4.670 | 4.730 | 4.580 | 4.600 | 130,904,327 | 608,050,598 |
| 2025/09/08 | 4.560 | 4.670 | 4.550 | 4.640 | 105,349,318 | 485,133,609 |
| 2025/09/01 | 4.640 | 4.640 | 4.510 | 4.560 | 103,515,530 | 474,877,493 |
| 2025/08/25 | 4.630 | 4.680 | 4.560 | 4.630 | 136,589,457 | 631,726,238 |
| 2025/08/18 | 4.580 | 4.630 | 4.570 | 4.630 | 85,419,969 | 393,145,407 |
| 2025/08/11 | 4.620 | 4.630 | 4.550 | 4.590 | 71,622,861 | 329,286,103 |
| 2025/08/04 | 4.550 | 4.640 | 4.540 | 4.620 | 59,385,955 | 272,433,068 |
| 2025/07/28 | 4.660 | 4.680 | 4.560 | 4.560 | 87,406,079 | 403,379,054 |
| 2025/07/21 | 4.610 | 4.710 | 4.610 | 4.660 | 124,840,556 | 580,196,484 |
| 2025/07/14 | 4.630 | 4.660 | 4.560 | 4.600 | 83,474,560 | 385,026,408 |
| 2025/07/07 | 4.600 | 4.650 | 4.580 | 4.620 | 123,964,248 | 571,785,093 |
| 2025/06/30 | 4.520 | 4.580 | 4.500 | 4.570 | 64,902,620 | 294,820,151 |
| 2025/06/23 | 4.460 | 4.540 | 4.450 | 4.520 | 51,413,680 | 230,975,957 |
| 2025/06/16 | 4.630 | 4.640 | 4.460 | 4.460 | 67,416,245 | 306,575,374 |
| 2025/06/09 | 4.660 | 4.670 | 4.630 | 4.640 | 85,667,047 | 398,351,768 |
| 2025/06/03 | 4.640 | 4.660 | 4.630 | 4.650 | 49,007,762 | 227,641,054 |
| 2025/05/26 | 4.650 | 4.670 | 4.630 | 4.650 | 73,020,252 | 339,544,171 |
| 2025/05/19 | 4.650 | 4.730 | 4.640 | 4.650 | 107,259,494 | 500,633,688 |
| 2025/05/12 | 4.670 | 4.690 | 4.640 | 4.650 | 103,385,918 | 482,036,842 |
| 2025/05/06 | 4.650 | 4.710 | 4.630 | 4.660 | 107,028,850 | 499,022,013 |
| 2025/04/28 | 4.810 | 4.820 | 4.620 | 4.630 | 140,069,675 | 661,128,866 |
| 2025/04/21 | 4.740 | 5.150 | 4.720 | 4.840 | 381,716,944 | 1,856,098,640 |
| 2025/04/14 | 4.680 | 4.760 | 4.650 | 4.720 | 105,937,187 | 498,169,621 |
| 2025/04/07 | 4.810 | 4.820 | 4.480 | 4.650 | 234,981,882 | 1,102,065,026 |
| 2025/03/31 | 4.790 | 4.920 | 4.780 | 4.910 | 128,502,075 | 623,235,063 |
| 2025/03/24 | 4.810 | 4.900 | 4.770 | 4.790 | 136,343,253 | 656,833,621 |
| 2025/03/17 | 4.800 | 4.850 | 4.750 | 4.800 | 125,042,620 | 600,204,576 |
| 2025/03/10 | 4.670 | 4.780 | 4.620 | 4.770 | 124,602,303 | 586,876,847 |
| 2025/03/03 | 4.670 | 4.700 | 4.630 | 4.670 | 98,391,470 | 459,242,186 |
| 2025/02/24 | 4.730 | 4.790 | 4.650 | 4.670 | 115,990,569 | 546,315,579 |
| 2025/02/17 | 4.750 | 4.820 | 4.710 | 4.730 | 125,889,886 | 598,291,683 |
| 2025/02/10 | 4.830 | 4.860 | 4.730 | 4.750 | 159,357,022 | 763,718,527 |
| 2025/02/05 | 4.880 | 4.880 | 4.770 | 4.820 | 93,854,246 | 454,019,915 |
| 2025/01/27 | 4.790 | 4.890 | 4.780 | 4.850 | 36,800,835 | 177,656,030 |
| 2025/01/20 | 4.740 | 4.810 | 4.660 | 4.770 | 122,689,049 | 582,159,537 |
| 2025/01/13 | 4.670 | 4.790 | 4.610 | 4.710 | 107,307,415 | 503,808,313 |
| 2025/01/06 | 4.850 | 4.860 | 4.640 | 4.640 | 119,336,016 | 566,547,735 |
| 2024/12/30 | 5.040 | 5.080 | 4.800 | 4.850 | 125,913,052 | 622,325,259 |
| 2024/12/23 | 4.980 | 5.090 | 4.960 | 5.060 | 142,654,891 | 716,484,190 |
| 2024/12/16 | 5.000 | 5.180 | 4.970 | 4.970 | 198,007,366 | 995,977,050 |
| 2024/12/09 | 5.000 | 5.150 | 4.970 | 4.980 | 153,383,717 | 770,753,177 |
| 2024/12/02 | 4.900 | 5.010 | 4.880 | 5.000 | 128,868,409 | 637,576,453 |
| 2024/11/25 | 4.920 | 4.940 | 4.760 | 4.900 | 122,100,454 | 595,850,215 |
| 2024/11/18 | 4.940 | 5.100 | 4.900 | 4.900 | 198,599,902 | 985,055,513 |
| 2024/11/11 | 5.090 | 5.120 | 4.920 | 4.920 | 218,507,227 | 1,095,267,475 |
| 2024/11/04 | 5.000 | 5.230 | 4.970 | 5.110 | 232,383,568 | 1,179,927,566 |
| 2024/10/28 | 5.030 | 5.140 | 4.920 | 5.000 | 232,152,774 | 1,165,987,307 |
| 2024/10/21 | 5.000 | 5.080 | 4.900 | 4.980 | 155,608,937 | 776,488,595 |
| 2024/10/14 | 5.020 | 5.110 | 4.850 | 4.980 | 149,093,107 | 743,974,603 |
| 2024/10/07 | 5.120 | 5.870 | 4.970 | 5.000 | 371,890,077 | 1,948,704,003 |
| 2024/09/30 | 5.120 | 5.410 | 5.050 | 5.340 | 82,527,577 | 431,619,227 |
| 2024/09/23 | 4.490 | 5.060 | 4.460 | 5.010 | 176,862,383 | 840,980,631 |
| 2024/09/18 | 4.540 | 4.560 | 4.450 | 4.490 | 59,680,010 | 269,156,845 |
| 2024/09/09 | 4.730 | 4.730 | 4.420 | 4.530 | 122,466,708 | 563,653,023 |
| 2024/09/02 | 4.710 | 4.900 | 4.650 | 4.740 | 116,717,526 | 554,408,248 |
| 2024/08/26 | 4.960 | 4.990 | 4.630 | 4.710 | 149,007,772 | 718,589,980 |
| 2024/08/19 | 5.010 | 5.150 | 4.910 | 4.970 | 83,789,684 | 419,786,316 |
| 2024/08/12 | 5.090 | 5.210 | 4.970 | 5.010 | 82,908,047 | 420,343,798 |
| 2024/08/05 | 5.030 | 5.230 | 4.940 | 5.090 | 117,010,020 | 593,533,326 |
| 2024/07/29 | 5.330 | 5.400 | 5.000 | 5.030 | 153,640,489 | 797,394,137 |
| 2024/07/22 | 5.510 | 5.530 | 5.290 | 5.310 | 106,053,116 | 573,747,357 |
| 2024/07/15 | 5.730 | 5.820 | 5.370 | 5.510 | 120,290,105 | 674,526,763 |
| 2024/07/08 | 5.910 | 6.190 | 5.660 | 5.720 | 166,473,573 | 977,199,873 |