日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.130 | 5.370 | 5.090 | 5.270 | 286,873,997 | 1,496,047,894 |
| 2026/03/23 | 5.050 | 5.200 | 4.850 | 5.120 | 222,058,806 | 1,122,507,264 |
| 2026/03/16 | 5.350 | 5.380 | 5.100 | 5.100 | 209,025,367 | 1,093,725,232 |
| 2026/03/09 | 5.400 | 5.440 | 5.210 | 5.350 | 178,364,895 | 954,252,188 |
| 2026/03/02 | 5.250 | 5.460 | 5.210 | 5.400 | 242,422,229 | 1,292,110,480 |
| 2026/02/24 | 5.440 | 5.460 | 5.240 | 5.280 | 196,749,563 | 1,053,593,909 |
| 2026/02/09 | 5.500 | 5.690 | 5.400 | 5.430 | 271,849,667 | 1,496,532,416 |
| 2026/02/02 | 5.160 | 5.590 | 5.150 | 5.520 | 495,840,081 | 2,655,223,633 |
| 2026/01/26 | 4.500 | 5.250 | 4.430 | 5.220 | 568,894,689 | 2,759,139,241 |
| 2026/01/19 | 4.240 | 4.560 | 4.190 | 4.520 | 304,899,584 | 1,334,697,928 |
| 2026/01/12 | 4.420 | 4.470 | 4.230 | 4.250 | 228,444,835 | 992,021,695 |
| 2026/01/05 | 4.490 | 4.530 | 4.400 | 4.430 | 196,512,519 | 876,937,116 |
| 2025/12/29 | 4.530 | 4.540 | 4.440 | 4.480 | 106,909,832 | 480,826,969 |
| 2025/12/22 | 4.610 | 4.630 | 4.530 | 4.540 | 108,615,509 | 497,187,492 |
| 2025/12/15 | 4.580 | 4.650 | 4.500 | 4.620 | 130,210,789 | 597,341,994 |
| 2025/12/08 | 4.750 | 4.760 | 4.550 | 4.580 | 162,381,829 | 756,699,323 |
| 2025/12/01 | 4.820 | 4.930 | 4.720 | 4.750 | 187,463,264 | 900,760,983 |
| 2025/11/24 | 4.760 | 4.890 | 4.700 | 4.840 | 222,001,642 | 1,065,052,877 |
| 2025/11/17 | 5.020 | 5.030 | 4.740 | 4.750 | 226,423,460 | 1,106,078,602 |
| 2025/11/10 | 5.020 | 5.150 | 4.990 | 5.030 | 227,275,811 | 1,147,174,656 |
| 2025/11/03 | 5.200 | 5.240 | 5.010 | 5.030 | 245,426,889 | 1,256,585,671 |
| 2025/10/27 | 5.150 | 5.310 | 4.920 | 5.180 | 303,962,496 | 1,562,367,229 |
| 2025/10/20 | 5.060 | 5.290 | 4.960 | 5.150 | 220,175,384 | 1,126,197,089 |
| 2025/10/13 | 4.710 | 5.140 | 4.690 | 5.100 | 234,770,231 | 1,152,721,834 |
| 2025/10/09 | 4.740 | 4.810 | 4.700 | 4.770 | 63,362,339 | 301,287,921 |
| 2025/09/29 | 4.740 | 4.790 | 4.700 | 4.760 | 54,701,366 | 259,694,735 |
| 2025/09/22 | 4.850 | 4.880 | 4.730 | 4.760 | 150,534,288 | 723,317,253 |
| 2025/09/15 | 5.110 | 5.120 | 4.790 | 4.850 | 179,412,069 | 891,229,452 |
| 2025/09/08 | 5.300 | 5.330 | 5.100 | 5.120 | 228,527,399 | 1,191,199,067 |
| 2025/09/01 | 4.930 | 5.490 | 4.860 | 5.310 | 383,274,306 | 1,972,904,490 |
| 2025/08/25 | 4.980 | 5.020 | 4.790 | 4.910 | 224,117,994 | 1,103,781,120 |
| 2025/08/18 | 4.880 | 5.110 | 4.850 | 5.000 | 200,439,381 | 994,179,329 |
| 2025/08/11 | 5.070 | 5.090 | 4.820 | 4.880 | 154,800,758 | 768,585,763 |
| 2025/08/04 | 4.790 | 5.140 | 4.790 | 5.070 | 215,059,560 | 1,064,007,173 |
| 2025/07/28 | 4.870 | 5.030 | 4.720 | 4.810 | 281,958,954 | 1,369,615,619 |
| 2025/07/21 | 5.010 | 5.040 | 4.820 | 4.860 | 178,562,709 | 880,760,562 |
| 2025/07/14 | 5.070 | 5.160 | 4.960 | 5.010 | 150,771,531 | 761,396,231 |
| 2025/07/07 | 5.130 | 5.240 | 5.080 | 5.080 | 251,994,043 | 1,293,359,425 |
| 2025/06/30 | 5.000 | 5.160 | 4.890 | 5.130 | 246,338,269 | 1,242,776,567 |
| 2025/06/23 | 5.250 | 5.290 | 5.020 | 5.050 | 379,015,726 | 1,952,878,528 |
| 2025/06/16 | 5.280 | 5.310 | 5.120 | 5.240 | 246,345,247 | 1,290,233,231 |
| 2025/06/09 | 5.100 | 5.450 | 5.040 | 5.290 | 225,187,837 | 1,175,480,509 |
| 2025/06/03 | 4.960 | 5.280 | 4.920 | 5.110 | 206,722,671 | 1,047,567,135 |
| 2025/05/26 | 5.040 | 5.050 | 4.860 | 4.990 | 182,858,361 | 911,548,929 |
| 2025/05/19 | 4.820 | 5.190 | 4.790 | 5.060 | 225,192,362 | 1,118,080,077 |
| 2025/05/12 | 4.810 | 4.940 | 4.710 | 4.830 | 223,859,671 | 1,079,563,263 |
| 2025/05/06 | 4.510 | 4.880 | 4.400 | 4.860 | 207,123,414 | 965,712,917 |
| 2025/04/28 | 4.470 | 4.690 | 4.450 | 4.540 | 147,961,136 | 671,373,654 |
| 2025/04/21 | 4.250 | 4.470 | 4.200 | 4.450 | 169,024,325 | 733,988,131 |
| 2025/04/14 | 4.000 | 4.250 | 3.970 | 4.240 | 177,686,357 | 731,179,359 |
| 2025/04/07 | 4.100 | 4.140 | 3.810 | 3.970 | 226,471,545 | 907,018,537 |
| 2025/03/31 | 4.180 | 4.250 | 4.130 | 4.230 | 141,529,835 | 594,071,482 |
| 2025/03/24 | 4.250 | 4.330 | 4.150 | 4.180 | 169,988,905 | 718,628,095 |
| 2025/03/17 | 4.160 | 4.330 | 4.130 | 4.240 | 157,217,651 | 662,672,398 |
| 2025/03/10 | 4.130 | 4.200 | 4.060 | 4.150 | 131,428,393 | 543,456,405 |
| 2025/03/03 | 4.090 | 4.210 | 4.040 | 4.140 | 160,062,978 | 659,459,469 |
| 2025/02/24 | 4.090 | 4.130 | 4.030 | 4.080 | 161,645,720 | 659,918,651 |
| 2025/02/17 | 4.160 | 4.300 | 4.060 | 4.090 | 216,722,401 | 899,939,770 |
| 2025/02/10 | 3.910 | 4.190 | 3.880 | 4.160 | 299,618,145 | 1,208,959,215 |
| 2025/02/05 | 4.040 | 4.040 | 3.900 | 3.920 | 109,936,386 | 436,997,134 |
| 2025/01/27 | 3.980 | 4.070 | 3.970 | 4.020 | 37,230,092 | 149,292,668 |
| 2025/01/20 | 4.030 | 4.090 | 3.890 | 3.960 | 199,527,376 | 796,613,048 |
| 2025/01/13 | 3.800 | 4.040 | 3.730 | 4.020 | 205,763,457 | 801,963,073 |
| 2025/01/06 | 3.770 | 3.900 | 3.740 | 3.850 | 179,082,072 | 683,198,104 |
| 2024/12/30 | 3.860 | 4.000 | 3.760 | 3.760 | 213,075,547 | 819,275,478 |
| 2024/12/23 | 3.740 | 3.880 | 3.740 | 3.860 | 192,854,083 | 733,809,785 |
| 2024/12/16 | 3.780 | 3.810 | 3.720 | 3.740 | 190,223,172 | 715,714,684 |
| 2024/12/09 | 3.800 | 3.880 | 3.760 | 3.770 | 203,302,652 | 773,058,334 |
| 2024/12/02 | 3.760 | 3.810 | 3.710 | 3.800 | 179,727,087 | 677,571,117 |
| 2024/11/25 | 3.610 | 3.790 | 3.580 | 3.750 | 181,603,275 | 668,754,060 |
| 2024/11/18 | 3.740 | 3.880 | 3.580 | 3.590 | 312,191,295 | 1,154,327,313 |
| 2024/11/11 | 3.790 | 3.800 | 3.690 | 3.710 | 190,569,127 | 714,157,803 |
| 2024/11/04 | 3.730 | 3.930 | 3.670 | 3.790 | 300,397,221 | 1,135,501,495 |
| 2024/10/28 | 3.690 | 3.830 | 3.630 | 3.720 | 240,579,043 | 894,352,592 |
| 2024/10/21 | 3.710 | 3.770 | 3.640 | 3.700 | 185,097,885 | 685,787,663 |
| 2024/10/14 | 3.620 | 3.790 | 3.600 | 3.710 | 281,810,971 | 1,037,064,373 |
| 2024/10/07 | 3.570 | 4.150 | 3.520 | 3.550 | 401,049,413 | 1,482,880,204 |
| 2024/09/30 | 3.570 | 3.800 | 3.550 | 3.780 | 96,137,841 | 353,306,565 |
| 2024/09/23 | 3.080 | 3.600 | 3.070 | 3.510 | 245,171,833 | 812,744,626 |
| 2024/09/18 | 3.050 | 3.090 | 3.010 | 3.080 | 51,216,022 | 156,592,987 |
| 2024/09/09 | 3.140 | 3.140 | 3.030 | 3.040 | 104,351,972 | 322,186,713 |
| 2024/09/02 | 3.280 | 3.310 | 3.140 | 3.140 | 142,923,356 | 459,855,897 |
| 2024/08/26 | 3.260 | 3.360 | 3.220 | 3.300 | 177,944,538 | 584,547,807 |
| 2024/08/19 | 3.300 | 3.390 | 3.240 | 3.270 | 140,605,649 | 463,998,641 |
| 2024/08/12 | 3.230 | 3.300 | 3.190 | 3.290 | 111,240,374 | 361,809,316 |
| 2024/08/05 | 3.280 | 3.310 | 3.190 | 3.230 | 119,075,045 | 387,291,583 |
| 2024/07/29 | 3.230 | 3.340 | 3.210 | 3.290 | 115,499,760 | 377,395,465 |
| 2024/07/22 | 3.310 | 3.340 | 3.200 | 3.230 | 144,783,966 | 473,443,568 |
| 2024/07/15 | 3.370 | 3.390 | 3.290 | 3.330 | 120,867,245 | 404,300,934 |
| 2024/07/08 | 3.310 | 3.370 | 3.250 | 3.360 | 140,186,429 | 465,769,410 |