日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.350 | 5.390 | 4.320 | 4.340 | 656,478,323 | 3,183,919,866 |
| 2026/03/23 | 5.150 | 5.950 | 4.900 | 5.510 | 1,465,007,455 | 7,878,077,589 |
| 2026/03/16 | 4.970 | 5.390 | 4.730 | 5.150 | 631,252,850 | 3,194,139,421 |
| 2026/03/09 | 4.840 | 5.220 | 4.760 | 4.950 | 565,839,081 | 2,796,659,657 |
| 2026/03/02 | 4.700 | 4.890 | 4.600 | 4.850 | 376,434,204 | 1,791,826,811 |
| 2026/02/24 | 4.540 | 4.860 | 4.520 | 4.800 | 309,821,340 | 1,449,963,871 |
| 2026/02/09 | 4.530 | 4.710 | 4.460 | 4.480 | 208,732,189 | 948,687,799 |
| 2026/02/02 | 4.500 | 4.620 | 4.430 | 4.510 | 211,591,232 | 955,334,412 |
| 2026/01/26 | 4.530 | 4.610 | 4.430 | 4.580 | 210,668,428 | 955,907,992 |
| 2026/01/19 | 4.460 | 4.550 | 4.420 | 4.540 | 208,804,351 | 938,053,546 |
| 2026/01/12 | 4.330 | 4.590 | 4.320 | 4.460 | 199,309,303 | 881,943,665 |
| 2026/01/05 | 4.270 | 4.340 | 4.260 | 4.330 | 73,167,952 | 314,622,193 |
| 2025/12/29 | 4.340 | 4.350 | 4.260 | 4.270 | 35,649,621 | 153,471,618 |
| 2025/12/22 | 4.330 | 4.360 | 4.290 | 4.340 | 51,787,098 | 224,238,134 |
| 2025/12/15 | 4.340 | 4.360 | 4.230 | 4.320 | 60,306,813 | 260,073,131 |
| 2025/12/08 | 4.360 | 4.370 | 4.270 | 4.340 | 63,003,955 | 273,122,144 |
| 2025/12/01 | 4.260 | 4.330 | 4.240 | 4.300 | 62,810,156 | 268,984,493 |
| 2025/11/24 | 4.250 | 4.280 | 4.210 | 4.250 | 76,152,532 | 323,457,879 |
| 2025/11/17 | 4.540 | 4.550 | 4.230 | 4.250 | 147,951,628 | 649,877,525 |
| 2025/11/10 | 4.610 | 4.630 | 4.520 | 4.540 | 124,460,027 | 569,404,623 |
| 2025/11/03 | 4.490 | 4.630 | 4.450 | 4.590 | 153,495,283 | 696,868,584 |
| 2025/10/27 | 4.500 | 4.540 | 4.450 | 4.480 | 125,785,431 | 565,091,048 |
| 2025/10/20 | 4.420 | 4.560 | 4.390 | 4.500 | 154,967,114 | 692,315,581 |
| 2025/10/13 | 4.380 | 4.470 | 4.330 | 4.400 | 121,238,514 | 532,843,269 |
| 2025/10/09 | 4.360 | 4.450 | 4.350 | 4.440 | 48,134,302 | 211,790,928 |
| 2025/09/29 | 4.350 | 4.380 | 4.300 | 4.350 | 31,463,068 | 136,707,030 |
| 2025/09/22 | 4.400 | 4.410 | 4.320 | 4.350 | 83,492,559 | 364,862,482 |
| 2025/09/15 | 4.440 | 4.470 | 4.380 | 4.400 | 126,518,725 | 559,529,061 |
| 2025/09/08 | 4.460 | 4.520 | 4.400 | 4.440 | 138,742,024 | 618,095,716 |
| 2025/09/01 | 4.530 | 4.580 | 4.410 | 4.470 | 197,089,971 | 886,412,144 |
| 2025/08/25 | 4.630 | 4.870 | 4.460 | 4.520 | 322,130,753 | 1,488,244,078 |
| 2025/08/18 | 4.530 | 4.650 | 4.520 | 4.630 | 196,526,149 | 900,581,077 |
| 2025/08/11 | 4.610 | 4.610 | 4.480 | 4.520 | 125,403,695 | 571,213,830 |
| 2025/08/04 | 4.490 | 4.620 | 4.480 | 4.600 | 108,519,286 | 493,491,453 |
| 2025/07/28 | 4.640 | 4.670 | 4.500 | 4.510 | 142,706,624 | 653,596,337 |
| 2025/07/21 | 4.600 | 4.750 | 4.590 | 4.660 | 218,775,645 | 1,017,306,749 |
| 2025/07/14 | 4.730 | 4.840 | 4.540 | 4.610 | 230,304,363 | 1,077,824,418 |
| 2025/07/07 | 4.860 | 4.940 | 4.700 | 4.760 | 437,750,167 | 2,107,767,054 |
| 2025/06/30 | 4.520 | 4.750 | 4.480 | 4.690 | 272,135,696 | 1,254,545,558 |
| 2025/06/23 | 4.440 | 4.580 | 4.410 | 4.520 | 130,162,542 | 584,104,407 |
| 2025/06/16 | 4.590 | 4.600 | 4.440 | 4.460 | 141,082,286 | 638,044,638 |
| 2025/06/09 | 4.790 | 4.820 | 4.610 | 4.620 | 220,948,124 | 1,040,665,664 |
| 2025/06/03 | 4.930 | 4.930 | 4.690 | 4.770 | 291,893,505 | 1,409,845,629 |
| 2025/05/26 | 5.090 | 5.290 | 4.920 | 5.080 | 329,818,183 | 1,680,423,642 |
| 2025/05/19 | 5.100 | 5.690 | 5.020 | 5.070 | 500,431,098 | 2,612,250,331 |
| 2025/05/12 | 5.100 | 5.340 | 4.900 | 5.090 | 427,451,601 | 2,183,209,052 |
| 2025/05/06 | 5.000 | 5.220 | 4.950 | 5.070 | 368,286,193 | 1,863,528,136 |
| 2025/04/28 | 5.700 | 6.160 | 5.010 | 5.020 | 592,405,190 | 3,241,937,402 |
| 2025/04/21 | 4.920 | 5.610 | 4.820 | 5.610 | 408,078,427 | 2,138,330,957 |
| 2025/04/14 | 4.650 | 5.200 | 4.620 | 4.900 | 379,221,529 | 1,836,380,254 |
| 2025/04/07 | 4.740 | 4.840 | 4.410 | 4.600 | 282,569,357 | 1,313,241,086 |
| 2025/03/31 | 4.620 | 4.880 | 4.600 | 4.850 | 142,394,062 | 674,591,868 |
| 2025/03/24 | 4.710 | 4.830 | 4.600 | 4.610 | 145,071,113 | 680,020,842 |
| 2025/03/17 | 4.650 | 4.800 | 4.570 | 4.710 | 144,465,006 | 676,457,390 |
| 2025/03/10 | 4.430 | 4.690 | 4.370 | 4.650 | 148,225,191 | 672,201,241 |
| 2025/03/03 | 4.470 | 4.500 | 4.410 | 4.440 | 79,084,894 | 352,323,202 |
| 2025/02/24 | 4.470 | 4.560 | 4.450 | 4.470 | 102,831,391 | 461,455,867 |
| 2025/02/17 | 4.520 | 4.590 | 4.450 | 4.470 | 107,193,720 | 483,175,692 |
| 2025/02/10 | 4.480 | 4.530 | 4.420 | 4.520 | 91,919,281 | 412,487,773 |
| 2025/02/05 | 4.440 | 4.500 | 4.360 | 4.460 | 59,832,353 | 265,655,647 |
| 2025/01/27 | 4.400 | 4.480 | 4.400 | 4.420 | 20,340,946 | 90,008,686 |
| 2025/01/20 | 4.450 | 4.500 | 4.350 | 4.390 | 88,913,838 | 393,221,448 |
| 2025/01/13 | 4.330 | 4.490 | 4.280 | 4.430 | 79,174,116 | 346,980,563 |
| 2025/01/06 | 4.530 | 4.580 | 4.340 | 4.340 | 80,510,877 | 358,072,125 |
| 2024/12/30 | 4.910 | 4.970 | 4.510 | 4.530 | 86,767,605 | 410,410,771 |
| 2024/12/23 | 4.830 | 4.920 | 4.760 | 4.910 | 99,897,450 | 485,002,119 |
| 2024/12/16 | 4.940 | 5.030 | 4.800 | 4.820 | 131,215,115 | 642,626,025 |
| 2024/12/09 | 5.010 | 5.110 | 4.930 | 4.930 | 140,144,590 | 700,022,227 |
| 2024/12/02 | 4.850 | 5.050 | 4.820 | 5.000 | 177,816,007 | 876,632,914 |
| 2024/11/25 | 5.080 | 5.120 | 4.700 | 4.850 | 313,255,932 | 1,546,701,164 |
| 2024/11/18 | 4.780 | 5.420 | 4.770 | 5.200 | 241,957,647 | 1,220,071,434 |
| 2024/11/11 | 5.080 | 5.150 | 4.760 | 4.760 | 136,162,386 | 672,301,780 |
| 2024/11/04 | 4.990 | 5.190 | 4.940 | 5.070 | 186,799,364 | 942,869,789 |
| 2024/10/28 | 4.680 | 5.030 | 4.640 | 4.950 | 226,501,687 | 1,092,870,639 |
| 2024/10/21 | 4.540 | 4.690 | 4.480 | 4.670 | 120,532,496 | 553,846,819 |
| 2024/10/14 | 4.530 | 4.620 | 4.400 | 4.550 | 124,534,659 | 563,519,331 |
| 2024/10/07 | 4.590 | 5.310 | 4.500 | 4.530 | 242,521,743 | 1,147,734,148 |
| 2024/09/30 | 4.590 | 4.880 | 4.530 | 4.830 | 59,061,184 | 278,030,523 |
| 2024/09/23 | 4.000 | 4.520 | 3.980 | 4.470 | 88,536,874 | 375,617,687 |
| 2024/09/18 | 3.960 | 4.030 | 3.870 | 3.990 | 28,775,041 | 114,021,099 |
| 2024/09/09 | 4.050 | 4.050 | 3.930 | 3.960 | 36,524,340 | 146,006,049 |
| 2024/09/02 | 4.130 | 4.200 | 4.040 | 4.050 | 37,138,980 | 152,455,512 |
| 2024/08/26 | 4.080 | 4.180 | 4.030 | 4.140 | 39,757,723 | 163,304,847 |
| 2024/08/19 | 4.200 | 4.260 | 4.030 | 4.080 | 42,392,212 | 175,609,738 |
| 2024/08/12 | 4.330 | 4.360 | 4.200 | 4.210 | 49,385,503 | 211,123,025 |
| 2024/08/05 | 4.240 | 4.340 | 4.200 | 4.290 | 60,217,126 | 256,976,585 |
| 2024/07/29 | 4.280 | 4.390 | 4.200 | 4.260 | 59,083,752 | 253,026,167 |
| 2024/07/22 | 4.330 | 4.330 | 4.170 | 4.280 | 62,585,100 | 267,707,765 |
| 2024/07/15 | 4.420 | 4.430 | 4.240 | 4.330 | 63,175,110 | 275,127,604 |
| 2024/07/08 | 4.450 | 4.520 | 4.280 | 4.440 | 78,207,651 | 345,873,336 |