日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.840 | 4.880 | 4.380 | 4.380 | 223,280,475 | 1,031,555,794 |
| 2026/03/23 | 4.750 | 4.890 | 4.500 | 4.880 | 289,975,434 | 1,378,833,188 |
| 2026/03/16 | 5.440 | 5.610 | 4.890 | 4.890 | 423,168,123 | 2,203,648,000 |
| 2026/03/09 | 5.550 | 5.700 | 5.180 | 5.460 | 692,466,822 | 3,789,524,683 |
| 2026/03/02 | 5.550 | 5.790 | 5.330 | 5.530 | 609,013,406 | 3,380,024,403 |
| 2026/02/24 | 5.060 | 5.610 | 5.060 | 5.540 | 496,261,103 | 2,638,868,415 |
| 2026/02/09 | 5.110 | 5.260 | 4.960 | 4.970 | 305,918,957 | 1,552,538,706 |
| 2026/02/02 | 5.180 | 5.250 | 4.920 | 5.050 | 335,488,089 | 1,710,989,253 |
| 2026/01/26 | 5.370 | 5.570 | 5.080 | 5.230 | 656,024,842 | 3,485,131,973 |
| 2026/01/19 | 4.850 | 5.360 | 4.810 | 5.330 | 465,673,332 | 2,369,113,076 |
| 2026/01/12 | 5.050 | 5.100 | 4.850 | 4.880 | 380,920,834 | 1,893,176,544 |
| 2026/01/05 | 4.910 | 5.170 | 4.870 | 5.040 | 328,306,246 | 1,640,710,464 |
| 2025/12/29 | 5.020 | 5.060 | 4.830 | 4.900 | 116,757,748 | 578,242,746 |
| 2025/12/22 | 4.870 | 5.070 | 4.860 | 5.020 | 184,306,507 | 913,238,742 |
| 2025/12/15 | 4.850 | 4.900 | 4.630 | 4.870 | 218,730,386 | 1,052,639,982 |
| 2025/12/08 | 5.110 | 5.120 | 4.790 | 4.860 | 185,918,334 | 924,014,119 |
| 2025/12/01 | 5.100 | 5.270 | 4.960 | 5.090 | 263,249,042 | 1,343,886,359 |
| 2025/11/24 | 4.860 | 5.150 | 4.740 | 5.100 | 272,706,830 | 1,353,307,643 |
| 2025/11/17 | 5.640 | 5.880 | 4.800 | 4.810 | 492,337,180 | 2,600,771,153 |
| 2025/11/10 | 5.700 | 5.820 | 5.430 | 5.630 | 413,410,214 | 2,333,700,658 |
| 2025/11/03 | 5.590 | 5.720 | 5.270 | 5.620 | 402,807,231 | 2,235,580,132 |
| 2025/10/27 | 5.450 | 5.860 | 5.450 | 5.580 | 456,303,153 | 2,548,453,109 |
| 2025/10/20 | 5.670 | 5.720 | 5.290 | 5.430 | 347,888,915 | 1,922,955,977 |
| 2025/10/13 | 5.800 | 6.190 | 5.580 | 5.600 | 594,473,816 | 3,443,489,579 |
| 2025/10/09 | 5.850 | 6.180 | 5.800 | 6.080 | 342,407,578 | 2,046,741,297 |
| 2025/09/29 | 5.340 | 5.850 | 5.310 | 5.790 | 309,933,164 | 1,727,102,556 |
| 2025/09/22 | 5.400 | 5.880 | 5.280 | 5.290 | 1,057,954,186 | 5,779,074,741 |
| 2025/09/15 | 5.250 | 5.370 | 4.920 | 5.310 | 581,570,109 | 3,031,434,193 |
| 2025/09/08 | 5.220 | 5.390 | 5.010 | 5.230 | 584,636,409 | 3,047,417,281 |
| 2025/09/01 | 5.100 | 5.320 | 4.900 | 5.140 | 721,063,695 | 3,688,240,799 |
| 2025/08/25 | 4.810 | 5.440 | 4.730 | 5.060 | 1,109,683,672 | 5,559,515,196 |
| 2025/08/18 | 4.310 | 4.990 | 4.280 | 4.840 | 787,778,683 | 3,627,720,835 |
| 2025/08/11 | 4.240 | 4.330 | 4.220 | 4.300 | 232,522,767 | 993,453,522 |
| 2025/08/04 | 4.180 | 4.260 | 4.170 | 4.210 | 119,914,292 | 504,239,597 |
| 2025/07/28 | 4.390 | 4.400 | 4.170 | 4.200 | 210,612,704 | 903,528,500 |
| 2025/07/21 | 4.230 | 4.460 | 4.230 | 4.380 | 248,634,503 | 1,075,344,225 |
| 2025/07/14 | 4.280 | 4.340 | 4.160 | 4.230 | 170,007,588 | 722,957,267 |
| 2025/07/07 | 4.130 | 4.310 | 4.100 | 4.280 | 175,240,398 | 736,885,873 |
| 2025/06/30 | 4.160 | 4.190 | 4.100 | 4.130 | 129,523,269 | 536,873,950 |
| 2025/06/23 | 4.060 | 4.180 | 4.050 | 4.160 | 120,226,819 | 494,432,793 |
| 2025/06/16 | 4.170 | 4.180 | 4.060 | 4.070 | 95,330,005 | 392,759,620 |
| 2025/06/09 | 4.230 | 4.280 | 4.150 | 4.160 | 150,647,271 | 633,471,774 |
| 2025/06/03 | 4.200 | 4.250 | 4.170 | 4.220 | 81,680,816 | 343,876,235 |
| 2025/05/26 | 4.300 | 4.400 | 4.210 | 4.220 | 180,222,159 | 771,801,395 |
| 2025/05/19 | 4.260 | 4.400 | 4.210 | 4.290 | 171,486,295 | 735,676,205 |
| 2025/05/12 | 4.280 | 4.400 | 4.250 | 4.260 | 176,024,400 | 756,464,859 |
| 2025/05/06 | 4.100 | 4.300 | 4.090 | 4.250 | 174,962,691 | 732,218,861 |
| 2025/04/28 | 4.110 | 4.140 | 4.030 | 4.080 | 66,376,814 | 271,481,169 |
| 2025/04/21 | 4.080 | 4.150 | 4.060 | 4.090 | 136,214,951 | 557,800,224 |
| 2025/04/14 | 4.100 | 4.230 | 4.050 | 4.100 | 189,338,906 | 780,076,292 |
| 2025/04/07 | 4.300 | 4.300 | 3.780 | 4.080 | 274,627,759 | 1,130,093,228 |
| 2025/03/31 | 4.450 | 4.480 | 4.360 | 4.430 | 160,455,933 | 710,819,783 |
| 2025/03/24 | 4.480 | 4.790 | 4.410 | 4.500 | 494,858,290 | 2,249,130,928 |
| 2025/03/17 | 4.610 | 4.630 | 4.450 | 4.460 | 217,127,732 | 985,217,083 |
| 2025/03/10 | 4.710 | 4.730 | 4.480 | 4.600 | 327,749,600 | 1,517,480,648 |
| 2025/03/03 | 4.260 | 4.760 | 4.230 | 4.660 | 641,456,520 | 2,872,121,568 |
| 2025/02/24 | 4.370 | 4.400 | 4.210 | 4.260 | 210,936,231 | 909,135,155 |
| 2025/02/17 | 4.390 | 4.480 | 4.230 | 4.350 | 238,583,363 | 1,040,819,921 |
| 2025/02/10 | 4.400 | 4.570 | 4.260 | 4.380 | 278,510,855 | 1,226,144,039 |
| 2025/02/05 | 4.280 | 4.410 | 4.180 | 4.360 | 106,134,309 | 457,173,536 |
| 2025/01/27 | 4.300 | 4.360 | 4.240 | 4.240 | 22,823,871 | 97,800,287 |
| 2025/01/20 | 4.510 | 4.560 | 4.170 | 4.280 | 195,678,996 | 857,074,002 |
| 2025/01/13 | 4.140 | 4.500 | 4.120 | 4.490 | 186,581,972 | 804,634,754 |
| 2025/01/06 | 4.060 | 4.320 | 4.040 | 4.180 | 169,481,047 | 703,346,345 |
| 2024/12/30 | 4.310 | 4.370 | 4.060 | 4.080 | 145,586,826 | 612,192,603 |
| 2024/12/23 | 4.550 | 4.560 | 4.230 | 4.310 | 190,219,651 | 839,344,210 |
| 2024/12/16 | 4.680 | 4.720 | 4.390 | 4.550 | 216,735,702 | 993,733,193 |
| 2024/12/09 | 4.840 | 4.990 | 4.680 | 4.680 | 299,152,066 | 1,435,182,036 |
| 2024/12/02 | 4.510 | 5.260 | 4.510 | 4.840 | 513,982,038 | 2,456,834,141 |
| 2024/11/25 | 4.600 | 4.670 | 4.360 | 4.510 | 209,767,718 | 951,296,601 |
| 2024/11/18 | 4.660 | 4.780 | 4.440 | 4.600 | 313,963,206 | 1,450,510,011 |
| 2024/11/11 | 4.620 | 4.940 | 4.580 | 4.650 | 474,485,484 | 2,228,895,561 |
| 2024/11/04 | 4.400 | 4.700 | 4.260 | 4.630 | 552,663,068 | 2,485,602,148 |
| 2024/10/28 | 4.310 | 4.490 | 4.130 | 4.360 | 487,256,150 | 2,106,164,708 |
| 2024/10/21 | 3.950 | 4.340 | 3.900 | 4.280 | 349,815,671 | 1,440,366,025 |
| 2024/10/14 | 3.980 | 4.090 | 3.820 | 3.940 | 269,723,514 | 1,067,430,806 |
| 2024/10/07 | 4.180 | 4.750 | 3.900 | 3.980 | 534,870,939 | 2,247,795,121 |
| 2024/09/30 | 4.180 | 4.320 | 4.130 | 4.320 | 129,500,277 | 548,757,423 |
| 2024/09/23 | 3.370 | 3.970 | 3.330 | 3.930 | 289,145,501 | 1,055,381,078 |
| 2024/09/18 | 3.260 | 3.390 | 3.220 | 3.360 | 66,469,883 | 219,849,138 |
| 2024/09/09 | 3.370 | 3.390 | 3.250 | 3.270 | 100,896,160 | 334,975,251 |
| 2024/09/02 | 3.390 | 3.490 | 3.360 | 3.370 | 156,679,419 | 533,101,723 |
| 2024/08/26 | 3.290 | 3.450 | 3.260 | 3.400 | 134,764,711 | 451,461,781 |
| 2024/08/19 | 3.360 | 3.540 | 3.230 | 3.270 | 246,979,991 | 827,382,969 |
| 2024/08/12 | 3.320 | 3.570 | 3.280 | 3.360 | 203,399,587 | 687,999,103 |
| 2024/08/05 | 3.360 | 3.390 | 3.270 | 3.330 | 97,429,478 | 325,170,882 |
| 2024/07/29 | 3.250 | 3.470 | 3.200 | 3.360 | 123,217,800 | 409,083,096 |
| 2024/07/22 | 3.330 | 3.340 | 3.100 | 3.240 | 139,465,244 | 453,610,706 |
| 2024/07/15 | 3.450 | 3.490 | 3.270 | 3.340 | 130,398,172 | 441,723,807 |
| 2024/07/08 | 3.320 | 3.520 | 3.250 | 3.470 | 210,304,572 | 712,932,499 |