日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 4.840 | 5.000 | 4.840 | 4.980 | 4,027,000 | 19,792,705 |
| 2026/04/01 | 4.760 | 4.960 | 4.740 | 4.890 | 7,030,008 | 34,007,663 |
| 2026/03/31 | 4.890 | 5.000 | 4.690 | 4.730 | 7,659,449 | 36,975,990 |
| 2026/03/30 | 4.820 | 4.890 | 4.760 | 4.850 | 3,195,000 | 15,431,850 |
| 2026/03/27 | 4.830 | 4.850 | 4.740 | 4.830 | 3,736,000 | 17,979,500 |
| 2026/03/26 | 4.990 | 4.990 | 4.780 | 4.830 | 2,168,225 | 10,618,881 |
| 2026/03/25 | 4.920 | 4.940 | 4.860 | 4.940 | 2,007,593 | 9,867,319 |
| 2026/03/24 | 4.820 | 4.900 | 4.710 | 4.840 | 5,703,000 | 27,474,202 |
| 2026/03/23 | 4.890 | 4.930 | 4.630 | 4.740 | 5,344,900 | 25,642,157 |
| 2026/03/20 | 4.950 | 5.040 | 4.910 | 5.000 | 7,398,825 | 36,809,154 |
| 2026/03/19 | 5.150 | 5.150 | 4.980 | 5.010 | 2,167,000 | 10,992,107 |
| 2026/03/18 | 5.080 | 5.170 | 5.030 | 5.130 | 4,539,100 | 23,160,757 |
| 2026/03/17 | 5.130 | 5.150 | 5.020 | 5.040 | 3,960,675 | 20,140,032 |
| 2026/03/16 | 5.100 | 5.150 | 5.010 | 5.060 | 3,020,896 | 15,346,151 |
| 2026/03/13 | 5.170 | 5.170 | 5.060 | 5.090 | 3,274,000 | 16,771,065 |
| 2026/03/12 | 5.150 | 5.200 | 5.100 | 5.160 | 2,462,000 | 12,685,455 |
| 2026/03/11 | 5.050 | 5.150 | 5.050 | 5.130 | 1,435,671 | 7,314,743 |
| 2026/03/10 | 5.030 | 5.200 | 5.030 | 5.090 | 7,725,174 | 39,301,822 |
| 2026/03/09 | 5.190 | 5.200 | 4.980 | 5.110 | 3,803,200 | 19,472,384 |
| 2026/03/06 | 5.130 | 5.250 | 5.060 | 5.240 | 8,876,768 | 45,892,890 |
| 2026/03/05 | 5.110 | 5.200 | 5.060 | 5.110 | 6,901,500 | 35,335,680 |
| 2026/03/04 | 5.170 | 5.170 | 4.960 | 5.030 | 7,127,658 | 36,226,321 |
| 2026/03/03 | 5.210 | 5.290 | 5.140 | 5.180 | 4,050,671 | 21,083,742 |
| 2026/03/02 | 5.300 | 5.400 | 5.200 | 5.260 | 7,938,000 | 41,992,020 |
| 2026/02/27 | 5.180 | 5.250 | 5.120 | 5.250 | 5,262,336 | 27,364,147 |
| 2026/02/26 | 5.280 | 5.300 | 5.150 | 5.170 | 4,660,000 | 24,348,500 |
| 2026/02/25 | 5.270 | 5.360 | 5.240 | 5.270 | 4,867,000 | 25,722,095 |
| 2026/02/24 | 5.090 | 5.290 | 5.090 | 5.260 | 6,217,821 | 32,223,857 |
| 2026/02/23 | 5.120 | 5.120 | 5.020 | 5.090 | 1,441,000 | 7,331,087 |
| 2026/02/20 | 5.250 | 5.250 | 5.010 | 5.020 | 3,262,904 | 16,746,854 |
| 2026/02/16 | 5.150 | 5.200 | 5.020 | 5.180 | 2,536,000 | 13,028,700 |
| 2026/02/13 | 5.480 | 5.480 | 5.140 | 5.170 | 8,606,387 | 45,764,462 |
| 2026/02/12 | 5.460 | 5.480 | 5.390 | 5.470 | 4,434,832 | 24,169,834 |
| 2026/02/11 | 5.400 | 5.450 | 5.360 | 5.440 | 4,735,769 | 25,632,349 |
| 2026/02/10 | 5.250 | 5.390 | 5.250 | 5.350 | 2,709,775 | 14,388,905 |
| 2026/02/09 | 5.420 | 5.420 | 5.300 | 5.320 | 3,741,616 | 20,073,769 |
| 2026/02/06 | 5.330 | 5.340 | 5.220 | 5.330 | 4,003,112 | 21,236,509 |
| 2026/02/05 | 5.200 | 5.370 | 5.140 | 5.330 | 12,174,832 | 64,039,616 |
| 2026/02/04 | 5.150 | 5.220 | 5.120 | 5.180 | 9,618,832 | 49,705,314 |
| 2026/02/03 | 5.080 | 5.220 | 5.080 | 5.130 | 7,078,224 | 36,293,593 |
| 2026/02/02 | 5.130 | 5.160 | 5.010 | 5.050 | 5,428,112 | 27,615,519 |
| 2026/01/30 | 5.300 | 5.330 | 5.150 | 5.180 | 4,420,462 | 23,163,220 |
| 2026/01/29 | 5.140 | 5.310 | 5.140 | 5.250 | 5,857,224 | 30,516,137 |
| 2026/01/28 | 5.080 | 5.190 | 5.070 | 5.160 | 4,086,000 | 20,940,750 |
| 2026/01/27 | 5.000 | 5.090 | 4.990 | 5.090 | 6,433,773 | 32,442,300 |
| 2026/01/26 | 4.930 | 5.080 | 4.880 | 5.030 | 7,648,224 | 38,088,155 |
| 2026/01/23 | 5.100 | 5.100 | 4.890 | 4.940 | 12,214,200 | 61,162,606 |
| 2026/01/22 | 5.100 | 5.120 | 5.010 | 5.060 | 4,018,900 | 20,385,870 |
| 2026/01/21 | 5.180 | 5.180 | 5.040 | 5.050 | 2,761,100 | 14,116,123 |
| 2026/01/20 | 5.100 | 5.150 | 5.000 | 5.130 | 3,316,000 | 16,895,020 |
| 2026/01/19 | 5.130 | 5.190 | 5.060 | 5.090 | 2,082,000 | 10,654,635 |
| 2026/01/16 | 5.180 | 5.210 | 5.120 | 5.150 | 2,849,168 | 14,715,952 |
| 2026/01/15 | 5.160 | 5.230 | 5.120 | 5.180 | 4,700,000 | 24,310,750 |
| 2026/01/14 | 5.190 | 5.200 | 5.110 | 5.150 | 6,635,900 | 34,257,833 |
| 2026/01/13 | 4.910 | 5.140 | 4.910 | 5.100 | 7,387,000 | 37,045,805 |
| 2026/01/12 | 4.900 | 5.030 | 4.900 | 4.980 | 2,954,616 | 14,632,735 |
| 2026/01/09 | 4.980 | 4.990 | 4.900 | 4.970 | 3,134,000 | 15,544,640 |
| 2026/01/08 | 4.880 | 4.990 | 4.850 | 4.960 | 4,654,796 | 22,901,596 |
| 2026/01/07 | 4.920 | 4.950 | 4.870 | 4.900 | 3,244,000 | 15,928,040 |
| 2026/01/06 | 4.800 | 4.920 | 4.800 | 4.870 | 6,002,000 | 29,094,695 |
| 2026/01/05 | 4.780 | 4.910 | 4.750 | 4.880 | 5,346,000 | 25,821,180 |
| 2026/01/02 | 4.850 | 4.850 | 4.750 | 4.800 | 6,992,000 | 33,649,000 |
| 2025/12/31 | 4.800 | 4.850 | 4.760 | 4.850 | 2,915,000 | 14,035,725 |
| 2025/12/30 | 4.870 | 4.890 | 4.780 | 4.800 | 6,698,810 | 32,388,746 |
| 2025/12/29 | 4.950 | 4.950 | 4.830 | 4.930 | 8,728,920 | 42,902,641 |
| 2025/12/24 | 4.980 | 5.020 | 4.940 | 4.950 | 991,000 | 4,927,747 |
| 2025/12/23 | 4.920 | 5.000 | 4.920 | 4.980 | 2,253,000 | 11,163,615 |
| 2025/12/22 | 5.000 | 5.000 | 4.900 | 4.970 | 3,587,593 | 17,821,368 |
| 2025/12/19 | 4.910 | 4.970 | 4.880 | 4.970 | 8,230,000 | 40,594,475 |
| 2025/12/18 | 4.920 | 4.920 | 4.860 | 4.910 | 2,226,400 | 10,914,926 |
| 2025/12/17 | 4.990 | 4.990 | 4.840 | 4.900 | 8,632,000 | 42,555,760 |
| 2025/12/16 | 5.030 | 5.060 | 4.940 | 4.990 | 2,745,839 | 13,742,924 |
| 2025/12/15 | 5.080 | 5.100 | 5.010 | 5.080 | 4,287,000 | 21,724,372 |
| 2025/12/12 | 4.970 | 5.080 | 4.930 | 5.080 | 9,768,150 | 48,987,272 |
| 2025/12/11 | 5.150 | 5.150 | 4.960 | 5.000 | 4,434,000 | 22,458,210 |
| 2025/12/10 | 5.170 | 5.190 | 5.040 | 5.080 | 4,191,268 | 21,459,292 |
| 2025/12/09 | 5.140 | 5.210 | 5.140 | 5.210 | 2,468,966 | 12,776,899 |
| 2025/12/08 | 5.350 | 5.350 | 5.170 | 5.210 | 6,783,475 | 35,748,913 |
| 2025/12/05 | 5.260 | 5.360 | 5.250 | 5.330 | 8,953,396 | 47,452,998 |
| 2025/12/04 | 5.450 | 5.460 | 5.280 | 5.300 | 6,573,000 | 35,313,442 |
| 2025/12/03 | 5.340 | 5.510 | 5.300 | 5.440 | 8,257,075 | 44,567,562 |
| 2025/12/02 | 5.190 | 5.350 | 5.190 | 5.340 | 12,104,948 | 63,762,813 |
| 2025/12/01 | 5.230 | 5.270 | 5.160 | 5.190 | 37,504,000 | 195,489,600 |
| 2025/11/28 | 5.230 | 5.230 | 5.130 | 5.200 | 3,265,900 | 16,974,515 |
| 2025/11/27 | 5.220 | 5.220 | 5.150 | 5.170 | 2,496,000 | 12,954,240 |
| 2025/11/26 | 5.190 | 5.200 | 5.100 | 5.180 | 3,410,000 | 17,621,175 |
| 2025/11/25 | 5.070 | 5.180 | 5.070 | 5.150 | 3,775,800 | 19,322,656 |
| 2025/11/24 | 5.000 | 5.080 | 5.000 | 5.070 | 2,672,000 | 13,460,200 |
| 2025/11/21 | 5.020 | 5.100 | 5.000 | 5.000 | 2,219,000 | 11,161,570 |
| 2025/11/20 | 5.060 | 5.160 | 5.060 | 5.120 | 2,646,136 | 13,495,293 |