日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.810 | 4.910 | 4.750 | 4.880 | 171,683,628 | 830,519,550 |
| 2026/03/23 | 5.030 | 5.030 | 4.840 | 4.860 | 319,314,336 | 1,577,412,819 |
| 2026/03/16 | 5.120 | 5.170 | 5.000 | 5.070 | 263,294,642 | 1,340,169,727 |
| 2026/03/09 | 5.050 | 5.140 | 4.970 | 5.090 | 260,917,916 | 1,320,896,949 |
| 2026/03/02 | 4.960 | 5.120 | 4.900 | 5.100 | 282,994,735 | 1,420,633,569 |
| 2026/02/23 | 4.930 | 5.020 | 4.930 | 4.980 | 199,483,001 | 990,433,099 |
| 2026/02/16 | 4.890 | 4.940 | 4.890 | 4.920 | 23,897,759 | 117,337,996 |
| 2026/02/09 | 5.080 | 5.080 | 4.860 | 4.890 | 346,574,298 | 1,725,073,568 |
| 2026/02/02 | 5.040 | 5.120 | 4.890 | 5.070 | 656,394,079 | 3,301,662,217 |
| 2026/01/26 | 5.180 | 5.470 | 5.090 | 5.380 | 498,138,987 | 2,630,173,851 |
| 2026/01/19 | 5.170 | 5.270 | 5.060 | 5.240 | 322,476,567 | 1,672,040,999 |
| 2026/01/12 | 5.360 | 5.380 | 5.160 | 5.190 | 366,122,858 | 1,930,382,768 |
| 2026/01/05 | 5.490 | 5.520 | 5.300 | 5.310 | 342,656,156 | 1,852,056,523 |
| 2025/12/29 | 5.530 | 5.550 | 5.350 | 5.470 | 210,424,886 | 1,152,076,250 |
| 2025/12/22 | 5.620 | 5.620 | 5.460 | 5.530 | 147,745,958 | 821,098,161 |
| 2025/12/15 | 5.650 | 5.650 | 5.440 | 5.570 | 334,515,921 | 1,865,762,549 |
| 2025/12/08 | 5.900 | 5.940 | 5.580 | 5.650 | 306,868,547 | 1,769,864,344 |
| 2025/12/01 | 5.910 | 6.080 | 5.880 | 5.930 | 197,905,254 | 1,177,536,261 |
| 2025/11/24 | 5.880 | 6.030 | 5.850 | 5.940 | 277,520,566 | 1,644,309,353 |
| 2025/11/17 | 5.760 | 5.880 | 5.680 | 5.850 | 234,299,791 | 1,357,181,539 |
| 2025/11/10 | 5.880 | 5.940 | 5.740 | 5.770 | 414,882,337 | 2,419,801,230 |
| 2025/11/03 | 5.480 | 5.900 | 5.450 | 5.850 | 373,148,057 | 2,115,749,483 |
| 2025/10/27 | 5.680 | 5.680 | 5.470 | 5.470 | 299,415,929 | 1,669,243,804 |
| 2025/10/20 | 5.750 | 5.780 | 5.520 | 5.650 | 312,572,802 | 1,773,850,651 |
| 2025/10/13 | 5.450 | 5.780 | 5.410 | 5.730 | 538,294,050 | 3,010,409,474 |
| 2025/10/06 | 5.340 | 5.550 | 5.220 | 5.530 | 328,946,792 | 1,779,602,144 |
| 2025/09/29 | 5.400 | 5.440 | 5.270 | 5.330 | 310,654,862 | 1,665,110,060 |
| 2025/09/22 | 5.540 | 5.540 | 5.330 | 5.390 | 495,632,614 | 2,701,197,746 |
| 2025/09/15 | 5.760 | 5.780 | 5.500 | 5.530 | 368,409,791 | 2,078,752,245 |
| 2025/09/08 | 5.720 | 5.880 | 5.660 | 5.760 | 411,072,337 | 2,365,721,299 |
| 2025/09/01 | 5.850 | 5.880 | 5.630 | 5.700 | 598,812,489 | 3,452,153,999 |
| 2025/08/25 | 6.330 | 6.390 | 5.760 | 5.800 | 500,084,433 | 3,035,512,508 |
| 2025/08/18 | 6.320 | 6.490 | 6.170 | 6.180 | 243,895,799 | 1,534,104,575 |
| 2025/08/11 | 6.060 | 6.360 | 6.030 | 6.330 | 233,207,681 | 1,444,721,583 |
| 2025/08/04 | 6.130 | 6.150 | 5.900 | 6.060 | 287,128,344 | 1,739,997,764 |
| 2025/07/28 | 5.720 | 6.230 | 5.700 | 6.120 | 382,219,375 | 2,271,338,635 |
| 2025/07/21 | 5.770 | 5.810 | 5.660 | 5.720 | 201,161,640 | 1,154,667,813 |
| 2025/07/14 | 5.550 | 5.780 | 5.530 | 5.760 | 231,314,375 | 1,308,082,790 |
| 2025/07/07 | 5.570 | 5.620 | 5.480 | 5.550 | 231,877,221 | 1,288,077,962 |
| 2025/06/30 | 5.600 | 5.680 | 5.510 | 5.550 | 187,132,542 | 1,045,135,247 |
| 2025/06/23 | 5.600 | 5.680 | 5.540 | 5.600 | 237,081,336 | 1,328,840,888 |
| 2025/06/16 | 5.710 | 5.820 | 5.550 | 5.600 | 170,385,772 | 966,087,327 |
| 2025/06/09 | 5.780 | 5.850 | 5.680 | 5.730 | 133,881,809 | 771,159,219 |
| 2025/06/02 | 5.970 | 5.980 | 5.650 | 5.760 | 227,107,031 | 1,326,305,061 |
| 2025/05/26 | 5.820 | 6.120 | 5.810 | 5.980 | 381,873,700 | 2,265,465,725 |
| 2025/05/19 | 5.610 | 5.900 | 5.570 | 5.810 | 243,010,902 | 1,390,629,886 |
| 2025/05/12 | 5.610 | 5.690 | 5.450 | 5.630 | 281,786,945 | 1,576,597,957 |
| 2025/05/06 | 5.370 | 5.620 | 5.310 | 5.600 | 191,086,786 | 1,046,200,153 |
| 2025/04/28 | 5.360 | 5.440 | 5.260 | 5.350 | 231,645,398 | 1,239,881,992 |
| 2025/04/22 | 5.840 | 5.880 | 5.340 | 5.420 | 571,638,844 | 3,212,610,303 |
| 2025/04/14 | 5.880 | 5.950 | 5.760 | 5.900 | 267,766,292 | 1,572,457,549 |
| 2025/04/07 | 5.820 | 5.910 | 5.480 | 5.850 | 455,647,786 | 2,626,809,486 |
| 2025/03/31 | 5.820 | 6.110 | 5.810 | 6.090 | 234,967,579 | 1,399,819,351 |
| 2025/03/24 | 5.890 | 5.940 | 5.590 | 5.830 | 331,921,879 | 1,929,295,921 |
| 2025/03/17 | 5.880 | 6.270 | 5.820 | 5.890 | 431,252,525 | 2,572,421,311 |
| 2025/03/10 | 6.260 | 6.260 | 5.710 | 5.880 | 350,209,026 | 2,110,884,904 |
| 2025/03/03 | 5.840 | 6.320 | 5.570 | 6.210 | 488,528,796 | 2,923,844,844 |
| 2025/02/24 | 6.730 | 6.980 | 5.750 | 5.840 | 1,237,619,877 | 7,827,945,722 |
| 2025/02/17 | 5.930 | 6.880 | 5.780 | 6.720 | 1,391,607,664 | 8,805,397,493 |
| 2025/02/10 | 5.180 | 5.900 | 5.180 | 5.880 | 1,149,964,188 | 6,365,051,780 |
| 2025/02/03 | 4.780 | 5.160 | 4.760 | 5.150 | 352,799,489 | 1,750,767,464 |
| 2025/01/27 | 4.880 | 4.950 | 4.860 | 4.870 | 65,616,687 | 320,865,599 |
| 2025/01/20 | 4.730 | 4.880 | 4.620 | 4.860 | 223,344,780 | 1,065,912,962 |
| 2025/01/13 | 4.740 | 4.790 | 4.630 | 4.730 | 167,827,879 | 792,567,158 |
| 2025/01/06 | 4.720 | 4.830 | 4.680 | 4.770 | 201,910,646 | 959,075,568 |
| 2024/12/30 | 4.900 | 4.910 | 4.680 | 4.730 | 288,093,962 | 1,384,291,487 |
| 2024/12/23 | 4.880 | 4.920 | 4.820 | 4.900 | 148,843,762 | 726,357,558 |
| 2024/12/16 | 4.710 | 4.910 | 4.710 | 4.850 | 390,097,614 | 1,870,518,059 |
| 2024/12/09 | 4.640 | 4.800 | 4.580 | 4.710 | 278,199,699 | 1,302,670,090 |
| 2024/12/02 | 4.510 | 4.660 | 4.490 | 4.640 | 205,942,623 | 942,187,500 |
| 2024/11/25 | 4.420 | 4.530 | 4.420 | 4.520 | 189,758,691 | 848,695,745 |
| 2024/11/18 | 4.450 | 4.530 | 4.410 | 4.440 | 148,549,161 | 662,157,885 |
| 2024/11/11 | 4.370 | 4.500 | 4.230 | 4.450 | 415,642,690 | 1,823,632,302 |
| 2024/11/04 | 4.460 | 4.530 | 4.340 | 4.370 | 299,610,100 | 1,325,774,692 |
| 2024/10/28 | 4.590 | 4.620 | 4.420 | 4.460 | 236,498,705 | 1,069,565,393 |
| 2024/10/21 | 4.720 | 4.760 | 4.540 | 4.610 | 326,614,737 | 1,521,208,137 |
| 2024/10/14 | 4.600 | 4.820 | 4.590 | 4.720 | 379,953,898 | 1,779,134,127 |
| 2024/10/07 | 4.720 | 4.930 | 4.460 | 4.640 | 588,953,884 | 2,760,721,331 |
| 2024/09/30 | 4.440 | 4.710 | 4.370 | 4.660 | 475,704,482 | 2,162,076,870 |
| 2024/09/23 | 4.350 | 4.630 | 4.260 | 4.370 | 811,604,471 | 3,573,088,683 |
| 2024/09/16 | 4.380 | 4.390 | 4.310 | 4.340 | 155,397,628 | 676,756,669 |
| 2024/09/09 | 4.470 | 4.470 | 4.180 | 4.340 | 264,167,900 | 1,153,092,883 |
| 2024/09/02 | 4.740 | 4.770 | 4.440 | 4.480 | 122,037,811 | 562,289,214 |
| 2024/08/26 | 4.740 | 4.830 | 4.640 | 4.750 | 267,772,395 | 1,269,241,152 |
| 2024/08/19 | 4.470 | 4.750 | 4.440 | 4.700 | 188,555,387 | 865,469,226 |
| 2024/08/12 | 4.230 | 4.530 | 4.080 | 4.470 | 291,960,990 | 1,263,461,184 |
| 2024/08/05 | 4.590 | 4.630 | 4.210 | 4.230 | 383,460,114 | 1,692,976,403 |
| 2024/07/29 | 4.580 | 4.690 | 4.520 | 4.620 | 192,556,165 | 886,239,749 |
| 2024/07/22 | 4.760 | 4.920 | 4.420 | 4.590 | 299,129,595 | 1,397,683,032 |
| 2024/07/15 | 4.930 | 5.000 | 4.600 | 4.780 | 417,009,366 | 2,013,112,714 |