日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.540 | 4.680 | 4.390 | 4.400 | 42,288,444 | 190,403,719 |
| 2026/03/23 | 4.480 | 4.620 | 4.280 | 4.590 | 57,646,337 | 258,976,168 |
| 2026/03/16 | 4.920 | 4.960 | 4.500 | 4.530 | 60,130,118 | 284,265,132 |
| 2026/03/09 | 4.830 | 4.960 | 4.810 | 4.890 | 47,480,544 | 231,348,950 |
| 2026/03/02 | 4.970 | 4.990 | 4.710 | 4.870 | 56,674,373 | 276,854,312 |
| 2026/02/24 | 4.980 | 5.060 | 4.970 | 5.010 | 34,343,679 | 171,890,113 |
| 2026/02/09 | 5.120 | 5.160 | 4.960 | 4.960 | 59,281,209 | 299,370,105 |
| 2026/02/02 | 5.210 | 5.220 | 5.030 | 5.090 | 73,718,548 | 378,729,040 |
| 2026/01/26 | 5.180 | 5.290 | 5.050 | 5.210 | 93,096,043 | 482,470,242 |
| 2026/01/19 | 5.050 | 5.220 | 5.040 | 5.180 | 62,585,230 | 320,592,840 |
| 2026/01/12 | 5.210 | 5.240 | 5.030 | 5.050 | 98,780,310 | 506,989,941 |
| 2026/01/05 | 5.110 | 5.210 | 5.090 | 5.190 | 69,898,332 | 359,976,409 |
| 2025/12/29 | 5.260 | 5.270 | 5.080 | 5.110 | 41,997,261 | 217,545,811 |
| 2025/12/22 | 5.420 | 5.490 | 5.240 | 5.250 | 62,353,838 | 333,593,033 |
| 2025/12/15 | 5.280 | 5.460 | 5.180 | 5.450 | 90,704,055 | 484,586,413 |
| 2025/12/08 | 5.690 | 5.770 | 5.280 | 5.300 | 134,383,458 | 740,452,853 |
| 2025/12/01 | 5.670 | 5.840 | 5.520 | 5.690 | 126,298,276 | 717,374,207 |
| 2025/11/24 | 5.560 | 5.760 | 5.460 | 5.670 | 102,566,489 | 575,654,419 |
| 2025/11/17 | 5.920 | 5.970 | 5.530 | 5.540 | 96,938,104 | 556,424,716 |
| 2025/11/10 | 5.840 | 6.060 | 5.790 | 5.920 | 123,422,517 | 728,501,406 |
| 2025/11/03 | 5.610 | 6.000 | 5.590 | 5.840 | 135,746,841 | 781,901,804 |
| 2025/10/27 | 5.780 | 5.800 | 5.570 | 5.600 | 191,638,795 | 1,089,945,646 |
| 2025/10/20 | 5.770 | 6.640 | 5.700 | 5.830 | 304,878,192 | 1,824,695,979 |
| 2025/10/13 | 5.700 | 5.940 | 5.650 | 5.770 | 106,676,330 | 614,989,042 |
| 2025/10/09 | 5.540 | 5.930 | 5.470 | 5.790 | 51,836,604 | 294,561,502 |
| 2025/09/29 | 5.500 | 5.580 | 5.390 | 5.560 | 25,830,025 | 142,258,862 |
| 2025/09/22 | 5.720 | 5.720 | 5.410 | 5.510 | 75,540,651 | 422,272,239 |
| 2025/09/15 | 5.990 | 6.040 | 5.600 | 5.690 | 101,082,958 | 589,313,645 |
| 2025/09/08 | 5.780 | 6.130 | 5.730 | 5.960 | 165,158,602 | 974,435,751 |
| 2025/09/01 | 5.660 | 5.770 | 5.460 | 5.740 | 144,755,191 | 818,952,493 |
| 2025/08/25 | 5.490 | 5.920 | 5.460 | 5.670 | 178,207,110 | 1,004,197,064 |
| 2025/08/18 | 5.410 | 5.620 | 5.390 | 5.480 | 130,811,744 | 716,194,298 |
| 2025/08/11 | 5.400 | 5.500 | 5.260 | 5.400 | 88,767,422 | 478,456,404 |
| 2025/08/04 | 5.310 | 5.480 | 5.290 | 5.390 | 55,808,688 | 299,553,132 |
| 2025/07/28 | 5.430 | 5.480 | 5.310 | 5.350 | 67,957,700 | 366,461,897 |
| 2025/07/21 | 5.520 | 5.570 | 5.400 | 5.430 | 70,601,951 | 386,898,691 |
| 2025/07/14 | 5.550 | 5.590 | 5.450 | 5.520 | 60,107,198 | 332,242,536 |
| 2025/07/07 | 5.630 | 5.770 | 5.500 | 5.550 | 129,574,445 | 727,236,572 |
| 2025/06/30 | 5.150 | 5.690 | 5.140 | 5.650 | 160,755,393 | 869,284,787 |
| 2025/06/23 | 5.020 | 5.170 | 4.990 | 5.150 | 44,300,541 | 225,157,499 |
| 2025/06/16 | 5.090 | 5.170 | 5.040 | 5.050 | 49,364,004 | 251,139,370 |
| 2025/06/09 | 5.160 | 5.240 | 5.070 | 5.090 | 70,330,000 | 361,496,200 |
| 2025/06/03 | 5.110 | 5.350 | 5.080 | 5.160 | 79,408,810 | 410,940,591 |
| 2025/05/26 | 5.060 | 5.200 | 5.040 | 5.110 | 59,788,842 | 305,072,566 |
| 2025/05/19 | 5.110 | 5.430 | 5.060 | 5.060 | 103,971,844 | 537,014,574 |
| 2025/05/12 | 5.210 | 5.340 | 5.120 | 5.140 | 100,274,084 | 521,675,922 |
| 2025/05/06 | 5.310 | 5.480 | 5.190 | 5.200 | 106,674,794 | 564,843,034 |
| 2025/04/28 | 5.670 | 5.700 | 5.010 | 5.320 | 161,350,335 | 875,325,567 |
| 2025/04/21 | 5.490 | 6.160 | 5.440 | 5.690 | 360,556,318 | 2,053,368,231 |
| 2025/04/14 | 5.140 | 5.910 | 5.140 | 5.540 | 395,797,169 | 2,150,168,120 |
| 2025/04/07 | 5.110 | 5.330 | 4.730 | 5.140 | 242,765,280 | 1,232,640,709 |
| 2025/03/31 | 5.020 | 5.300 | 4.960 | 5.260 | 85,684,307 | 439,988,916 |
| 2025/03/24 | 5.090 | 5.120 | 4.910 | 5.060 | 79,266,000 | 399,896,970 |
| 2025/03/17 | 5.270 | 5.330 | 5.070 | 5.090 | 89,816,400 | 466,147,116 |
| 2025/03/10 | 5.050 | 5.270 | 5.020 | 5.260 | 140,746,610 | 724,845,041 |
| 2025/03/03 | 5.070 | 5.170 | 4.980 | 5.040 | 87,773,300 | 444,571,764 |
| 2025/02/24 | 5.150 | 5.320 | 5.050 | 5.070 | 125,564,260 | 646,342,028 |
| 2025/02/17 | 5.300 | 5.450 | 5.050 | 5.130 | 135,845,381 | 710,810,956 |
| 2025/02/10 | 5.220 | 5.430 | 5.210 | 5.300 | 125,840,373 | 665,695,573 |
| 2025/02/05 | 5.250 | 5.290 | 5.060 | 5.210 | 62,807,817 | 326,757,667 |
| 2025/01/27 | 5.260 | 5.360 | 5.180 | 5.180 | 17,602,815 | 92,326,764 |
| 2025/01/20 | 5.500 | 5.540 | 5.130 | 5.210 | 90,419,542 | 483,292,451 |
| 2025/01/13 | 4.880 | 5.490 | 4.800 | 5.450 | 115,388,600 | 594,828,233 |
| 2025/01/06 | 5.050 | 5.270 | 4.840 | 4.970 | 107,162,500 | 539,295,281 |
| 2024/12/30 | 5.690 | 5.710 | 5.070 | 5.110 | 161,206,719 | 869,710,249 |
| 2024/12/23 | 5.850 | 5.870 | 5.350 | 5.700 | 173,018,623 | 984,908,511 |
| 2024/12/16 | 6.340 | 6.690 | 5.660 | 5.850 | 318,717,086 | 1,955,329,322 |
| 2024/12/09 | 5.380 | 7.450 | 5.310 | 6.410 | 735,327,607 | 4,513,073,187 |
| 2024/12/02 | 5.210 | 5.430 | 5.180 | 5.370 | 121,706,883 | 644,742,212 |
| 2024/11/25 | 4.750 | 5.260 | 4.710 | 5.230 | 106,076,233 | 529,055,212 |
| 2024/11/18 | 5.050 | 5.110 | 4.730 | 4.750 | 99,690,366 | 489,479,697 |
| 2024/11/11 | 5.460 | 5.560 | 5.000 | 5.000 | 134,232,712 | 705,392,901 |
| 2024/11/04 | 5.070 | 5.670 | 5.020 | 5.460 | 206,652,845 | 1,096,293,342 |
| 2024/10/28 | 5.050 | 5.350 | 5.010 | 5.110 | 172,150,010 | 883,129,551 |
| 2024/10/21 | 4.680 | 5.090 | 4.560 | 4.970 | 199,470,319 | 962,444,289 |
| 2024/10/14 | 4.580 | 4.730 | 4.550 | 4.660 | 74,102,758 | 343,095,769 |
| 2024/10/07 | 4.630 | 5.430 | 4.570 | 4.630 | 198,319,883 | 954,910,236 |
| 2024/09/30 | 4.630 | 4.940 | 4.590 | 4.940 | 50,029,809 | 238,892,337 |
| 2024/09/23 | 4.080 | 4.560 | 4.050 | 4.490 | 82,384,263 | 353,840,409 |
| 2024/09/18 | 3.900 | 4.120 | 3.840 | 4.080 | 23,648,400 | 94,238,874 |
| 2024/09/09 | 4.010 | 4.040 | 3.910 | 3.910 | 25,170,000 | 99,861,975 |
| 2024/09/02 | 4.110 | 4.140 | 4.000 | 4.030 | 29,470,570 | 119,945,219 |
| 2024/08/26 | 3.980 | 4.180 | 3.980 | 4.110 | 45,784,624 | 186,000,035 |
| 2024/08/19 | 4.190 | 4.260 | 3.950 | 3.970 | 33,405,628 | 136,712,532 |
| 2024/08/12 | 4.460 | 4.510 | 4.180 | 4.180 | 57,544,406 | 249,311,138 |
| 2024/08/05 | 4.460 | 4.630 | 4.390 | 4.510 | 64,872,010 | 291,761,864 |
| 2024/07/29 | 4.380 | 4.520 | 4.200 | 4.490 | 95,676,261 | 420,736,357 |
| 2024/07/22 | 4.290 | 4.380 | 4.220 | 4.360 | 63,567,129 | 274,133,243 |
| 2024/07/15 | 4.010 | 4.410 | 3.940 | 4.300 | 69,982,574 | 291,477,420 |
| 2024/07/08 | 3.920 | 4.050 | 3.700 | 4.030 | 52,761,741 | 207,089,833 |