日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.460 | 5.680 | 4.570 | 4.580 | 114,250,505 | 579,535,686 |
| 2026/03/23 | 5.310 | 5.580 | 5.030 | 5.500 | 72,865,552 | 390,195,030 |
| 2026/03/16 | 5.830 | 5.950 | 5.390 | 5.410 | 62,729,478 | 354,107,903 |
| 2026/03/09 | 5.850 | 6.020 | 5.780 | 5.840 | 60,740,489 | 356,698,521 |
| 2026/03/02 | 5.850 | 5.960 | 5.570 | 5.940 | 69,372,794 | 404,443,389 |
| 2026/02/24 | 5.750 | 6.110 | 5.720 | 5.970 | 54,099,982 | 318,513,644 |
| 2026/02/09 | 5.900 | 5.930 | 5.670 | 5.690 | 60,876,143 | 352,929,439 |
| 2026/02/02 | 5.680 | 5.990 | 5.630 | 5.830 | 75,563,665 | 436,946,892 |
| 2026/01/26 | 5.810 | 5.840 | 5.620 | 5.730 | 72,855,489 | 418,919,061 |
| 2026/01/19 | 5.560 | 5.930 | 5.550 | 5.820 | 100,861,771 | 576,425,021 |
| 2026/01/12 | 5.460 | 5.610 | 5.340 | 5.580 | 100,109,233 | 550,350,508 |
| 2026/01/05 | 5.260 | 5.620 | 5.160 | 5.440 | 100,659,505 | 540,541,541 |
| 2025/12/29 | 5.340 | 5.350 | 5.120 | 5.240 | 48,060,406 | 252,917,886 |
| 2025/12/22 | 5.240 | 5.410 | 5.190 | 5.340 | 72,850,956 | 385,745,812 |
| 2025/12/15 | 5.150 | 5.230 | 4.890 | 5.220 | 103,055,719 | 527,902,920 |
| 2025/12/08 | 5.710 | 5.800 | 5.090 | 5.120 | 177,666,190 | 964,727,411 |
| 2025/12/01 | 5.260 | 6.260 | 5.160 | 5.720 | 256,929,894 | 1,438,807,406 |
| 2025/11/24 | 5.140 | 5.310 | 5.110 | 5.250 | 51,316,791 | 266,975,605 |
| 2025/11/17 | 5.520 | 5.550 | 5.100 | 5.120 | 62,440,548 | 332,339,816 |
| 2025/11/10 | 5.580 | 5.610 | 5.440 | 5.530 | 64,570,373 | 357,719,866 |
| 2025/11/03 | 5.200 | 5.520 | 5.200 | 5.490 | 70,026,565 | 374,817,189 |
| 2025/10/27 | 5.300 | 5.500 | 5.130 | 5.200 | 96,509,888 | 509,813,483 |
| 2025/10/20 | 5.030 | 5.300 | 5.010 | 5.290 | 77,867,823 | 401,603,297 |
| 2025/10/13 | 4.890 | 5.120 | 4.790 | 5.030 | 68,891,280 | 341,528,520 |
| 2025/10/09 | 4.890 | 5.020 | 4.820 | 5.000 | 28,902,897 | 142,563,539 |
| 2025/09/29 | 4.840 | 4.920 | 4.700 | 4.870 | 19,803,812 | 95,701,921 |
| 2025/09/22 | 4.820 | 4.900 | 4.570 | 4.850 | 63,522,637 | 303,955,818 |
| 2025/09/15 | 4.990 | 5.020 | 4.780 | 4.850 | 53,612,874 | 263,239,211 |
| 2025/09/08 | 4.910 | 5.030 | 4.900 | 4.990 | 54,037,236 | 267,889,597 |
| 2025/09/01 | 4.870 | 4.990 | 4.740 | 4.900 | 87,169,567 | 424,951,639 |
| 2025/08/25 | 4.970 | 5.050 | 4.730 | 4.870 | 94,685,963 | 464,434,648 |
| 2025/08/18 | 4.880 | 5.050 | 4.830 | 4.950 | 79,287,207 | 390,687,712 |
| 2025/08/11 | 4.950 | 5.000 | 4.750 | 4.850 | 56,821,837 | 277,716,728 |
| 2025/08/04 | 4.850 | 4.950 | 4.810 | 4.930 | 63,546,923 | 310,426,718 |
| 2025/07/28 | 4.960 | 5.260 | 4.830 | 4.870 | 108,657,659 | 541,115,141 |
| 2025/07/21 | 4.930 | 5.660 | 4.880 | 4.960 | 290,164,601 | 1,482,015,699 |
| 2025/07/14 | 5.000 | 5.040 | 4.720 | 4.780 | 95,318,469 | 465,630,721 |
| 2025/07/07 | 4.560 | 4.770 | 4.560 | 4.690 | 44,559,510 | 206,978,923 |
| 2025/06/30 | 4.670 | 4.690 | 4.550 | 4.570 | 46,589,900 | 215,245,338 |
| 2025/06/23 | 4.460 | 4.700 | 4.420 | 4.620 | 52,902,092 | 240,704,518 |
| 2025/06/16 | 4.400 | 4.580 | 4.390 | 4.490 | 47,810,700 | 213,474,775 |
| 2025/06/09 | 4.520 | 4.560 | 4.360 | 4.450 | 42,000,500 | 187,847,236 |
| 2025/06/03 | 4.450 | 4.740 | 4.450 | 4.540 | 45,902,169 | 208,625,358 |
| 2025/05/26 | 4.240 | 4.690 | 4.210 | 4.490 | 92,920,363 | 409,546,499 |
| 2025/05/19 | 4.250 | 4.540 | 4.230 | 4.260 | 47,790,620 | 206,455,478 |
| 2025/05/12 | 4.260 | 4.340 | 4.190 | 4.230 | 35,153,989 | 149,580,223 |
| 2025/05/06 | 4.140 | 4.290 | 4.110 | 4.230 | 36,074,298 | 151,241,494 |
| 2025/04/28 | 4.250 | 4.270 | 4.060 | 4.090 | 27,483,200 | 114,536,236 |
| 2025/04/21 | 4.190 | 4.240 | 4.120 | 4.200 | 28,861,734 | 120,858,511 |
| 2025/04/14 | 4.080 | 4.190 | 3.990 | 4.180 | 34,474,400 | 141,689,784 |
| 2025/04/07 | 4.160 | 4.210 | 3.640 | 4.050 | 61,530,846 | 247,046,346 |
| 2025/03/31 | 4.460 | 4.460 | 4.210 | 4.350 | 59,806,798 | 261,355,707 |
| 2025/03/24 | 4.620 | 4.650 | 4.400 | 4.500 | 64,585,946 | 293,381,659 |
| 2025/03/17 | 4.590 | 4.680 | 4.580 | 4.600 | 44,906,843 | 207,132,813 |
| 2025/03/10 | 4.480 | 4.590 | 4.430 | 4.580 | 47,651,343 | 215,384,070 |
| 2025/03/03 | 4.450 | 4.530 | 4.380 | 4.470 | 43,818,295 | 195,320,049 |
| 2025/02/24 | 4.470 | 4.600 | 4.430 | 4.450 | 45,472,400 | 204,057,395 |
| 2025/02/17 | 4.570 | 4.660 | 4.450 | 4.470 | 45,867,896 | 208,125,578 |
| 2025/02/10 | 4.640 | 4.840 | 4.530 | 4.550 | 51,719,187 | 239,977,027 |
| 2025/02/05 | 4.740 | 4.770 | 4.460 | 4.620 | 41,770,101 | 194,126,544 |
| 2025/01/27 | 4.650 | 4.830 | 4.650 | 4.740 | 13,737,100 | 64,804,769 |
| 2025/01/20 | 4.850 | 4.970 | 4.760 | 4.800 | 52,965,953 | 256,620,042 |
| 2025/01/13 | 4.400 | 4.890 | 4.350 | 4.820 | 63,965,658 | 295,201,511 |
| 2025/01/06 | 4.290 | 4.560 | 4.170 | 4.490 | 48,463,078 | 212,147,123 |
| 2024/12/30 | 4.580 | 4.650 | 4.310 | 4.310 | 53,358,569 | 238,112,614 |
| 2024/12/23 | 4.890 | 4.900 | 4.420 | 4.630 | 62,668,252 | 295,167,466 |
| 2024/12/16 | 5.180 | 5.240 | 4.830 | 4.870 | 69,583,846 | 350,006,745 |
| 2024/12/09 | 5.090 | 5.330 | 5.030 | 5.160 | 83,390,792 | 429,671,055 |
| 2024/12/02 | 4.810 | 5.200 | 4.810 | 5.110 | 82,162,034 | 409,372,334 |
| 2024/11/25 | 4.540 | 4.860 | 4.520 | 4.760 | 67,391,884 | 314,720,098 |
| 2024/11/18 | 4.650 | 4.770 | 4.470 | 4.550 | 71,437,472 | 329,326,745 |
| 2024/11/11 | 5.280 | 5.280 | 4.600 | 4.610 | 129,895,782 | 642,009,902 |
| 2024/11/04 | 4.590 | 5.060 | 4.550 | 4.850 | 129,680,270 | 617,602,285 |
| 2024/10/28 | 4.530 | 5.100 | 4.420 | 4.660 | 202,564,434 | 947,495,140 |
| 2024/10/21 | 4.190 | 4.990 | 4.100 | 4.500 | 173,012,972 | 769,042,660 |
| 2024/10/14 | 4.060 | 4.460 | 4.020 | 4.160 | 139,845,436 | 583,854,695 |
| 2024/10/08 | 4.530 | 4.550 | 3.970 | 4.050 | 150,571,041 | 643,691,200 |
| 2024/09/30 | 4.090 | 4.170 | 3.900 | 4.140 | 29,294,905 | 119,376,737 |
| 2024/09/23 | 3.540 | 3.830 | 3.490 | 3.800 | 49,095,633 | 179,935,494 |
| 2024/09/18 | 3.490 | 3.570 | 3.350 | 3.520 | 18,353,700 | 63,916,760 |
| 2024/09/09 | 3.510 | 3.590 | 3.460 | 3.460 | 24,985,402 | 87,573,834 |
| 2024/09/02 | 3.540 | 3.610 | 3.500 | 3.530 | 29,969,600 | 106,242,232 |
| 2024/08/26 | 3.370 | 3.610 | 3.370 | 3.560 | 34,244,552 | 119,085,429 |
| 2024/08/19 | 3.550 | 3.580 | 3.360 | 3.400 | 24,070,100 | 83,583,422 |
| 2024/08/12 | 3.600 | 3.740 | 3.510 | 3.560 | 27,496,290 | 99,055,384 |
| 2024/08/05 | 3.610 | 3.680 | 3.570 | 3.620 | 22,139,853 | 80,146,267 |
| 2024/07/29 | 3.530 | 3.720 | 3.480 | 3.660 | 30,233,980 | 108,766,743 |
| 2024/07/22 | 3.510 | 3.620 | 3.430 | 3.530 | 24,811,580 | 87,398,790 |
| 2024/07/15 | 3.630 | 3.670 | 3.450 | 3.480 | 23,794,802 | 84,650,008 |
| 2024/07/08 | 3.550 | 3.690 | 3.340 | 3.620 | 32,881,590 | 116,729,644 |