日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.920 | 5.000 | 4.840 | 4.930 | 146,015,887 | 718,763,203 |
| 2026/03/23 | 4.920 | 5.000 | 4.780 | 4.960 | 192,700,487 | 947,122,893 |
| 2026/03/16 | 4.970 | 5.040 | 4.900 | 4.940 | 180,514,980 | 895,805,588 |
| 2026/03/09 | 4.850 | 5.010 | 4.800 | 4.970 | 146,092,780 | 716,950,317 |
| 2026/03/02 | 4.900 | 4.960 | 4.790 | 4.880 | 229,215,219 | 1,119,143,306 |
| 2026/02/23 | 5.110 | 5.190 | 4.930 | 4.930 | 217,387,959 | 1,095,635,313 |
| 2026/02/16 | 5.110 | 5.150 | 5.040 | 5.090 | 44,325,258 | 225,948,002 |
| 2026/02/09 | 5.240 | 5.290 | 5.050 | 5.090 | 280,338,717 | 1,448,650,320 |
| 2026/02/02 | 5.110 | 5.240 | 5.040 | 5.230 | 204,943,323 | 1,056,482,830 |
| 2026/01/26 | 5.040 | 5.200 | 4.990 | 5.100 | 271,972,819 | 1,382,301,852 |
| 2026/01/19 | 5.020 | 5.110 | 4.990 | 5.010 | 151,731,441 | 763,588,476 |
| 2026/01/12 | 5.060 | 5.180 | 5.040 | 5.080 | 146,840,261 | 747,416,928 |
| 2026/01/05 | 5.270 | 5.270 | 5.020 | 5.060 | 135,255,022 | 697,239,638 |
| 2025/12/29 | 5.300 | 5.410 | 5.130 | 5.250 | 110,011,616 | 580,036,245 |
| 2025/12/22 | 5.330 | 5.340 | 5.240 | 5.310 | 55,522,078 | 294,544,623 |
| 2025/12/15 | 5.220 | 5.310 | 5.100 | 5.300 | 156,049,169 | 816,527,276 |
| 2025/12/08 | 5.350 | 5.390 | 5.180 | 5.250 | 162,341,042 | 859,189,964 |
| 2025/12/01 | 5.490 | 5.530 | 5.310 | 5.380 | 152,420,507 | 827,262,301 |
| 2025/11/24 | 5.500 | 5.660 | 5.450 | 5.500 | 141,251,169 | 780,765,836 |
| 2025/11/17 | 5.640 | 5.720 | 5.500 | 5.500 | 182,232,996 | 1,018,682,447 |
| 2025/11/10 | 5.620 | 5.780 | 5.560 | 5.640 | 112,108,401 | 633,412,465 |
| 2025/11/03 | 5.540 | 5.720 | 5.470 | 5.620 | 116,446,046 | 650,642,282 |
| 2025/10/27 | 5.700 | 5.780 | 5.460 | 5.480 | 128,165,360 | 718,366,842 |
| 2025/10/20 | 5.300 | 5.730 | 5.300 | 5.670 | 130,991,150 | 720,451,325 |
| 2025/10/13 | 5.300 | 5.450 | 5.230 | 5.330 | 166,231,201 | 885,596,723 |
| 2025/10/06 | 5.410 | 5.430 | 5.210 | 5.350 | 82,857,699 | 443,288,689 |
| 2025/09/29 | 5.470 | 5.510 | 5.370 | 5.410 | 112,556,682 | 612,308,350 |
| 2025/09/22 | 5.620 | 5.650 | 5.310 | 5.400 | 165,570,067 | 909,807,518 |
| 2025/09/15 | 5.840 | 5.870 | 5.600 | 5.620 | 226,667,513 | 1,299,371,518 |
| 2025/09/08 | 5.720 | 5.880 | 5.680 | 5.840 | 143,408,570 | 828,901,534 |
| 2025/09/01 | 5.420 | 5.800 | 5.420 | 5.750 | 278,867,810 | 1,560,962,566 |
| 2025/08/25 | 5.560 | 5.710 | 5.410 | 5.410 | 203,392,187 | 1,123,233,352 |
| 2025/08/18 | 5.590 | 5.670 | 5.470 | 5.550 | 188,677,347 | 1,050,932,822 |
| 2025/08/11 | 5.690 | 5.820 | 5.580 | 5.590 | 209,529,119 | 1,188,030,104 |
| 2025/08/04 | 5.480 | 5.780 | 5.440 | 5.690 | 209,722,608 | 1,173,922,298 |
| 2025/07/28 | 5.710 | 5.770 | 5.460 | 5.480 | 209,192,189 | 1,172,522,219 |
| 2025/07/21 | 5.850 | 5.900 | 5.650 | 5.670 | 297,161,988 | 1,713,881,765 |
| 2025/07/14 | 5.750 | 5.950 | 5.750 | 5.860 | 198,029,208 | 1,154,015,209 |
| 2025/07/07 | 5.540 | 5.930 | 5.480 | 5.790 | 245,713,514 | 1,396,881,327 |
| 2025/06/30 | 5.490 | 5.600 | 5.440 | 5.540 | 130,065,863 | 717,638,399 |
| 2025/06/23 | 5.460 | 5.640 | 5.380 | 5.550 | 255,641,179 | 1,407,943,793 |
| 2025/06/16 | 5.260 | 5.480 | 5.230 | 5.460 | 316,229,454 | 1,694,199,299 |
| 2025/06/09 | 5.100 | 5.320 | 5.090 | 5.260 | 315,720,229 | 1,639,377,289 |
| 2025/06/02 | 5.000 | 5.170 | 4.860 | 5.110 | 207,006,245 | 1,042,276,443 |
| 2025/05/26 | 5.110 | 5.170 | 5.020 | 5.100 | 299,955,233 | 1,529,771,688 |
| 2025/05/19 | 5.000 | 5.180 | 4.970 | 5.110 | 268,822,709 | 1,361,587,021 |
| 2025/05/12 | 4.830 | 5.080 | 4.790 | 5.010 | 350,680,199 | 1,727,976,680 |
| 2025/05/06 | 4.740 | 4.850 | 4.700 | 4.780 | 333,391,463 | 1,589,443,799 |
| 2025/04/28 | 4.780 | 4.900 | 4.550 | 4.770 | 325,472,560 | 1,545,994,660 |
| 2025/04/22 | 4.880 | 4.880 | 4.740 | 4.770 | 187,064,354 | 901,182,525 |
| 2025/04/14 | 4.670 | 4.860 | 4.640 | 4.820 | 185,198,995 | 879,232,228 |
| 2025/04/07 | 4.570 | 4.730 | 4.360 | 4.630 | 530,698,057 | 2,426,616,865 |
| 2025/03/31 | 4.970 | 4.970 | 4.740 | 4.820 | 329,934,028 | 1,608,428,386 |
| 2025/03/24 | 5.230 | 5.300 | 4.830 | 4.970 | 336,219,502 | 1,708,835,618 |
| 2025/03/17 | 5.200 | 5.370 | 5.190 | 5.260 | 284,729,941 | 1,496,255,839 |
| 2025/03/10 | 5.120 | 5.250 | 5.000 | 5.180 | 371,339,254 | 1,907,755,417 |
| 2025/03/03 | 4.930 | 5.170 | 4.890 | 5.110 | 343,181,104 | 1,724,485,047 |
| 2025/02/24 | 4.900 | 5.070 | 4.880 | 4.930 | 476,022,980 | 2,353,933,636 |
| 2025/02/17 | 4.740 | 4.980 | 4.730 | 4.960 | 248,749,396 | 1,207,056,444 |
| 2025/02/10 | 4.590 | 4.820 | 4.560 | 4.760 | 436,782,604 | 2,045,234,543 |
| 2025/02/03 | 4.580 | 4.650 | 4.460 | 4.570 | 333,280,928 | 1,521,427,436 |
| 2025/01/27 | 4.670 | 4.770 | 4.620 | 4.640 | 102,883,814 | 480,981,830 |
| 2025/01/20 | 4.580 | 4.710 | 4.510 | 4.670 | 323,777,592 | 1,495,043,031 |
| 2025/01/13 | 4.440 | 4.590 | 4.340 | 4.540 | 257,259,626 | 1,151,879,975 |
| 2025/01/06 | 4.520 | 4.610 | 4.420 | 4.440 | 330,359,755 | 1,485,792,998 |
| 2024/12/30 | 4.530 | 4.630 | 4.470 | 4.510 | 286,498,764 | 1,299,271,894 |
| 2024/12/23 | 4.550 | 4.720 | 4.440 | 4.490 | 262,379,952 | 1,193,828,781 |
| 2024/12/16 | 4.420 | 4.590 | 4.420 | 4.520 | 380,438,425 | 1,707,217,432 |
| 2024/12/09 | 4.420 | 4.630 | 4.420 | 4.440 | 445,461,764 | 1,994,555,048 |
| 2024/12/02 | 4.410 | 4.530 | 4.380 | 4.440 | 334,718,825 | 1,486,151,583 |
| 2024/11/25 | 4.560 | 4.570 | 4.390 | 4.410 | 330,041,374 | 1,479,410,458 |
| 2024/11/18 | 4.570 | 4.650 | 4.510 | 4.520 | 283,297,558 | 1,292,545,108 |
| 2024/11/11 | 4.510 | 4.570 | 4.440 | 4.510 | 271,122,435 | 1,222,084,375 |
| 2024/11/04 | 4.520 | 4.660 | 4.440 | 4.580 | 331,190,050 | 1,506,914,727 |
| 2024/10/28 | 4.700 | 4.700 | 4.440 | 4.520 | 276,220,186 | 1,267,850,653 |
| 2024/10/21 | 4.780 | 4.780 | 4.590 | 4.700 | 447,564,398 | 2,109,147,225 |
| 2024/10/14 | 4.800 | 4.920 | 4.630 | 4.790 | 596,262,667 | 2,853,116,861 |
| 2024/10/07 | 5.390 | 5.390 | 4.540 | 4.720 | 712,210,924 | 3,568,176,729 |
| 2024/09/30 | 4.620 | 5.300 | 4.540 | 5.250 | 845,191,566 | 4,164,681,441 |
| 2024/09/23 | 4.290 | 4.800 | 4.280 | 4.600 | 465,160,830 | 2,089,735,028 |
| 2024/09/16 | 4.080 | 4.300 | 4.080 | 4.290 | 125,233,823 | 524,416,633 |
| 2024/09/09 | 4.010 | 4.130 | 3.890 | 4.090 | 221,881,593 | 894,182,819 |
| 2024/09/02 | 4.190 | 4.190 | 3.980 | 4.040 | 250,429,590 | 1,026,761,319 |
| 2024/08/26 | 4.390 | 4.510 | 4.110 | 4.190 | 231,546,831 | 995,651,373 |
| 2024/08/19 | 4.310 | 4.410 | 4.290 | 4.390 | 170,235,125 | 740,522,793 |
| 2024/08/12 | 4.120 | 4.340 | 4.100 | 4.300 | 163,379,134 | 688,643,049 |
| 2024/08/05 | 4.200 | 4.200 | 4.040 | 4.130 | 131,810,208 | 546,023,786 |
| 2024/07/29 | 4.170 | 4.280 | 4.100 | 4.200 | 100,986,170 | 422,879,586 |
| 2024/07/22 | 4.080 | 4.330 | 4.000 | 4.170 | 151,287,997 | 627,088,747 |
| 2024/07/15 | 4.400 | 4.400 | 4.060 | 4.080 | 167,804,050 | 710,650,151 |