日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 5.030 | 5.060 | 4.960 | 5.000 | 1,112,000 | 5,573,900 |
| 2026/04/01 | 5.010 | 5.010 | 4.930 | 4.990 | 426,000 | 2,123,610 |
| 2026/03/31 | 4.990 | 4.990 | 4.840 | 4.890 | 1,160,500 | 5,718,363 |
| 2026/03/30 | 4.930 | 4.970 | 4.800 | 4.950 | 1,736,000 | 8,528,100 |
| 2026/03/27 | 4.870 | 4.940 | 4.820 | 4.940 | 4,246,960 | 20,778,251 |
| 2026/03/26 | 5.130 | 5.130 | 4.850 | 4.860 | 3,675,201 | 18,348,440 |
| 2026/03/25 | 5.100 | 5.130 | 5.040 | 5.130 | 798,000 | 4,069,800 |
| 2026/03/24 | 5.000 | 5.070 | 4.960 | 5.030 | 1,320,000 | 6,619,800 |
| 2026/03/23 | 5.180 | 5.200 | 4.950 | 4.950 | 3,670,000 | 18,606,900 |
| 2026/03/20 | 5.240 | 5.280 | 5.200 | 5.200 | 3,876,190 | 20,272,473 |
| 2026/03/19 | 5.310 | 5.310 | 5.230 | 5.230 | 982,000 | 5,175,140 |
| 2026/03/18 | 5.350 | 5.380 | 5.310 | 5.340 | 683,389 | 3,652,714 |
| 2026/03/17 | 5.360 | 5.430 | 5.350 | 5.360 | 578,000 | 3,106,750 |
| 2026/03/16 | 5.460 | 5.460 | 5.350 | 5.360 | 700,485 | 3,787,872 |
| 2026/03/13 | 5.520 | 5.520 | 5.430 | 5.470 | 914,542 | 5,016,262 |
| 2026/03/12 | 5.500 | 5.540 | 5.480 | 5.540 | 838,300 | 4,623,224 |
| 2026/03/11 | 5.410 | 5.520 | 5.400 | 5.500 | 1,275,940 | 6,963,442 |
| 2026/03/10 | 5.350 | 5.520 | 5.350 | 5.450 | 990,900 | 5,368,200 |
| 2026/03/09 | 5.470 | 5.470 | 5.310 | 5.390 | 1,608,900 | 8,704,149 |
| 2026/03/06 | 5.370 | 5.470 | 5.360 | 5.470 | 853,000 | 4,621,127 |
| 2026/03/05 | 5.330 | 5.410 | 5.330 | 5.350 | 1,194,194 | 6,394,908 |
| 2026/03/04 | 5.310 | 5.320 | 5.240 | 5.260 | 1,492,000 | 7,881,490 |
| 2026/03/03 | 5.340 | 5.400 | 5.310 | 5.310 | 910,000 | 4,859,400 |
| 2026/03/02 | 5.280 | 5.420 | 5.270 | 5.350 | 2,248,000 | 11,981,840 |
| 2026/02/27 | 5.470 | 5.470 | 5.260 | 5.260 | 3,870,000 | 20,762,550 |
| 2026/02/26 | 5.470 | 5.490 | 5.440 | 5.470 | 522,580 | 2,857,206 |
| 2026/02/25 | 5.470 | 5.550 | 5.470 | 5.480 | 676,000 | 3,712,930 |
| 2026/02/24 | 5.560 | 5.560 | 5.430 | 5.470 | 1,252,001 | 6,892,265 |
| 2026/02/23 | 5.490 | 5.610 | 5.490 | 5.580 | 712,500 | 3,949,031 |
| 2026/02/20 | 5.400 | 5.500 | 5.340 | 5.500 | 1,002,800 | 5,450,218 |
| 2026/02/16 | 5.430 | 5.430 | 5.380 | 5.390 | 274,095 | 1,482,168 |
| 2026/02/13 | 5.500 | 5.550 | 5.440 | 5.490 | 392,000 | 2,154,040 |
| 2026/02/12 | 5.520 | 5.550 | 5.500 | 5.510 | 372,700 | 2,057,304 |
| 2026/02/11 | 5.580 | 5.580 | 5.500 | 5.550 | 1,480,000 | 8,217,700 |
| 2026/02/10 | 5.500 | 5.520 | 5.500 | 5.510 | 796,000 | 4,383,970 |
| 2026/02/09 | 5.500 | 5.550 | 5.500 | 5.510 | 951,348 | 5,246,684 |
| 2026/02/06 | 5.390 | 5.520 | 5.390 | 5.500 | 1,534,000 | 8,360,300 |
| 2026/02/05 | 5.430 | 5.440 | 5.340 | 5.440 | 945,000 | 5,114,812 |
| 2026/02/04 | 5.350 | 5.440 | 5.350 | 5.430 | 1,145,600 | 6,177,648 |
| 2026/02/03 | 5.320 | 5.350 | 5.290 | 5.350 | 812,100 | 4,326,462 |
| 2026/02/02 | 5.340 | 5.360 | 5.230 | 5.290 | 1,719,900 | 9,124,069 |
| 2026/01/30 | 5.450 | 5.480 | 5.370 | 5.400 | 1,310,000 | 7,106,750 |
| 2026/01/29 | 5.430 | 5.480 | 5.400 | 5.470 | 1,262,900 | 6,876,490 |
| 2026/01/28 | 5.400 | 5.430 | 5.350 | 5.430 | 1,356,000 | 7,325,790 |
| 2026/01/27 | 5.410 | 5.410 | 5.340 | 5.380 | 1,066,000 | 5,740,410 |
| 2026/01/26 | 5.520 | 5.520 | 5.380 | 5.410 | 1,400,500 | 7,643,228 |
| 2026/01/23 | 5.500 | 5.500 | 5.420 | 5.450 | 742,000 | 4,056,885 |
| 2026/01/22 | 5.420 | 5.510 | 5.420 | 5.480 | 1,542,000 | 8,415,465 |
| 2026/01/21 | 5.540 | 5.540 | 5.410 | 5.450 | 1,132,057 | 6,209,332 |
| 2026/01/20 | 5.430 | 5.520 | 5.420 | 5.520 | 1,612,294 | 8,823,278 |
| 2026/01/19 | 5.480 | 5.480 | 5.380 | 5.390 | 768,000 | 4,172,160 |
| 2026/01/16 | 5.500 | 5.530 | 5.400 | 5.410 | 1,172,000 | 6,399,120 |
| 2026/01/15 | 5.540 | 5.540 | 5.470 | 5.510 | 974,000 | 5,371,610 |
| 2026/01/14 | 5.700 | 5.700 | 5.530 | 5.540 | 1,724,500 | 9,687,378 |
| 2026/01/13 | 5.560 | 5.710 | 5.560 | 5.650 | 1,510,500 | 8,489,010 |
| 2026/01/12 | 5.540 | 5.700 | 5.530 | 5.660 | 5,088,675 | 28,534,745 |
| 2026/01/09 | 5.600 | 5.600 | 5.480 | 5.530 | 2,276,000 | 12,637,490 |
| 2026/01/08 | 5.330 | 5.680 | 5.290 | 5.590 | 7,020,500 | 38,419,686 |
| 2026/01/07 | 5.300 | 5.400 | 5.300 | 5.330 | 2,576,000 | 13,736,520 |
| 2026/01/06 | 5.270 | 5.340 | 5.240 | 5.300 | 2,158,363 | 11,412,344 |
| 2026/01/05 | 5.260 | 5.290 | 5.220 | 5.260 | 1,425,116 | 7,492,547 |
| 2026/01/02 | 5.200 | 5.280 | 5.180 | 5.280 | 412,000 | 2,156,820 |
| 2025/12/31 | 5.180 | 5.270 | 5.160 | 5.200 | 1,503,000 | 7,819,357 |
| 2025/12/30 | 5.200 | 5.240 | 5.160 | 5.230 | 1,894,596 | 9,866,108 |
| 2025/12/29 | 5.190 | 5.260 | 5.180 | 5.220 | 1,248,000 | 6,505,200 |
| 2025/12/24 | 5.210 | 5.230 | 5.180 | 5.190 | 604,000 | 3,142,310 |
| 2025/12/23 | 5.260 | 5.290 | 5.180 | 5.200 | 1,284,000 | 6,718,530 |
| 2025/12/22 | 5.420 | 5.420 | 5.210 | 5.240 | 1,894,000 | 10,080,815 |
| 2025/12/19 | 5.210 | 5.380 | 5.210 | 5.360 | 3,155,035 | 16,690,135 |
| 2025/12/18 | 5.240 | 5.240 | 5.200 | 5.220 | 984,586 | 5,144,461 |
| 2025/12/17 | 5.260 | 5.260 | 5.220 | 5.230 | 1,040,900 | 5,456,918 |
| 2025/12/16 | 5.390 | 5.390 | 5.210 | 5.230 | 1,708,301 | 9,062,536 |
| 2025/12/15 | 5.400 | 5.450 | 5.340 | 5.390 | 537,127 | 2,897,800 |
| 2025/12/12 | 5.290 | 5.410 | 5.290 | 5.390 | 1,347,365 | 7,201,665 |
| 2025/12/11 | 5.330 | 5.360 | 5.290 | 5.290 | 670,000 | 3,562,725 |
| 2025/12/10 | 5.380 | 5.400 | 5.280 | 5.300 | 1,884,490 | 10,063,176 |
| 2025/12/09 | 5.520 | 5.530 | 5.360 | 5.370 | 2,976,000 | 16,204,320 |
| 2025/12/08 | 5.610 | 5.630 | 5.530 | 5.540 | 1,770,224 | 9,873,424 |
| 2025/12/05 | 5.620 | 5.640 | 5.570 | 5.610 | 1,294,000 | 7,259,340 |
| 2025/12/04 | 5.590 | 5.640 | 5.580 | 5.620 | 1,560,002 | 8,747,711 |
| 2025/12/03 | 5.760 | 5.760 | 5.560 | 5.590 | 4,201,695 | 23,813,106 |
| 2025/12/02 | 5.870 | 5.930 | 5.710 | 5.750 | 3,449,400 | 20,058,261 |
| 2025/12/01 | 5.850 | 5.940 | 5.800 | 5.920 | 1,044,000 | 6,136,110 |
| 2025/11/28 | 6.100 | 6.100 | 5.840 | 5.870 | 2,190,500 | 13,093,713 |
| 2025/11/27 | 6.050 | 6.090 | 6.000 | 6.090 | 721,000 | 4,367,457 |
| 2025/11/26 | 5.940 | 6.010 | 5.940 | 5.990 | 980,000 | 5,850,600 |
| 2025/11/25 | 5.930 | 6.000 | 5.910 | 5.950 | 1,136,000 | 6,756,360 |
| 2025/11/24 | 5.930 | 6.030 | 5.900 | 5.940 | 3,116,000 | 18,540,200 |
| 2025/11/21 | 5.830 | 5.970 | 5.750 | 5.800 | 2,652,195 | 15,482,188 |
| 2025/11/20 | 6.020 | 6.050 | 5.920 | 5.920 | 1,644,000 | 9,827,010 |