日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 4.500 | 4.590 | 4.450 | 4.570 | 13,023,417 | 58,963,520 |
| 2026/04/01 | 4.520 | 4.540 | 4.400 | 4.490 | 37,622,000 | 168,828,725 |
| 2026/03/31 | 4.520 | 4.540 | 4.340 | 4.500 | 76,695,941 | 343,214,335 |
| 2026/03/30 | 4.700 | 4.760 | 4.610 | 4.730 | 20,906,223 | 98,259,248 |
| 2026/03/27 | 4.790 | 4.800 | 4.700 | 4.740 | 15,732,744 | 74,848,529 |
| 2026/03/26 | 4.880 | 4.900 | 4.770 | 4.790 | 11,851,745 | 57,303,187 |
| 2026/03/25 | 4.860 | 4.900 | 4.840 | 4.900 | 5,745,902 | 28,011,272 |
| 2026/03/24 | 4.830 | 4.860 | 4.770 | 4.830 | 11,311,000 | 54,547,297 |
| 2026/03/23 | 4.930 | 4.930 | 4.720 | 4.810 | 27,451,248 | 133,069,924 |
| 2026/03/20 | 5.000 | 5.010 | 4.920 | 4.940 | 13,807,454 | 68,588,527 |
| 2026/03/19 | 5.000 | 5.030 | 4.970 | 5.000 | 8,453,414 | 42,267,070 |
| 2026/03/18 | 5.020 | 5.040 | 4.990 | 5.010 | 7,722,759 | 38,729,636 |
| 2026/03/17 | 5.080 | 5.110 | 5.010 | 5.010 | 11,372,685 | 57,460,490 |
| 2026/03/16 | 5.130 | 5.150 | 5.070 | 5.080 | 7,683,605 | 39,244,012 |
| 2026/03/13 | 5.050 | 5.140 | 5.050 | 5.130 | 13,296,337 | 67,711,596 |
| 2026/03/12 | 5.070 | 5.070 | 5.030 | 5.050 | 4,254,000 | 21,503,970 |
| 2026/03/11 | 5.020 | 5.080 | 5.020 | 5.060 | 6,526,601 | 32,926,702 |
| 2026/03/10 | 5.020 | 5.070 | 5.000 | 5.000 | 11,971,357 | 60,126,140 |
| 2026/03/09 | 5.050 | 5.050 | 4.970 | 5.000 | 12,497,190 | 62,704,650 |
| 2026/03/06 | 4.970 | 5.100 | 4.960 | 5.080 | 14,001,246 | 70,391,264 |
| 2026/03/05 | 4.990 | 5.050 | 4.960 | 4.970 | 10,197,000 | 50,908,522 |
| 2026/03/04 | 5.060 | 5.060 | 4.950 | 4.970 | 20,843,890 | 104,427,888 |
| 2026/03/03 | 5.140 | 5.150 | 5.060 | 5.070 | 10,287,000 | 52,515,135 |
| 2026/03/02 | 5.120 | 5.170 | 5.080 | 5.140 | 12,489,010 | 64,037,398 |
| 2026/02/27 | 5.190 | 5.190 | 5.150 | 5.190 | 4,317,367 | 22,363,961 |
| 2026/02/26 | 5.200 | 5.230 | 5.160 | 5.160 | 8,007,351 | 41,538,133 |
| 2026/02/25 | 5.140 | 5.260 | 5.130 | 5.200 | 26,757,381 | 138,670,127 |
| 2026/02/24 | 5.090 | 5.150 | 5.070 | 5.140 | 11,365,499 | 58,106,113 |
| 2026/02/23 | 5.070 | 5.140 | 5.070 | 5.140 | 5,856,950 | 29,899,729 |
| 2026/02/20 | 5.050 | 5.100 | 5.010 | 5.060 | 3,695,379 | 18,680,140 |
| 2026/02/16 | 5.070 | 5.070 | 5.010 | 5.050 | 3,143,253 | 15,873,427 |
| 2026/02/13 | 5.070 | 5.090 | 5.030 | 5.070 | 12,626,525 | 63,953,349 |
| 2026/02/12 | 5.040 | 5.080 | 5.040 | 5.080 | 7,659,016 | 38,754,620 |
| 2026/02/11 | 5.050 | 5.080 | 5.030 | 5.040 | 7,485,919 | 37,803,890 |
| 2026/02/10 | 5.090 | 5.100 | 5.020 | 5.040 | 13,011,409 | 65,870,258 |
| 2026/02/09 | 5.080 | 5.110 | 5.060 | 5.090 | 4,494,015 | 22,852,066 |
| 2026/02/06 | 5.100 | 5.100 | 5.020 | 5.080 | 7,059,393 | 35,826,419 |
| 2026/02/05 | 5.070 | 5.110 | 5.040 | 5.110 | 9,784,983 | 49,732,176 |
| 2026/02/04 | 5.020 | 5.140 | 5.020 | 5.110 | 13,449,543 | 68,222,806 |
| 2026/02/03 | 5.060 | 5.070 | 5.020 | 5.040 | 10,685,862 | 53,936,888 |
| 2026/02/02 | 5.090 | 5.090 | 4.980 | 5.010 | 17,515,650 | 88,322,665 |
| 2026/01/30 | 5.120 | 5.140 | 5.070 | 5.090 | 9,254,000 | 47,241,670 |
| 2026/01/29 | 5.080 | 5.140 | 5.080 | 5.140 | 17,437,711 | 89,106,703 |
| 2026/01/28 | 5.030 | 5.160 | 5.020 | 5.080 | 28,028,759 | 142,175,880 |
| 2026/01/27 | 5.070 | 5.070 | 5.020 | 5.050 | 6,567,948 | 33,184,557 |
| 2026/01/26 | 5.000 | 5.080 | 4.990 | 5.060 | 14,200,425 | 71,463,638 |
| 2026/01/23 | 5.030 | 5.030 | 4.980 | 5.000 | 6,218,406 | 31,154,214 |
| 2026/01/22 | 5.000 | 5.050 | 4.990 | 5.010 | 6,110,910 | 30,630,936 |
| 2026/01/21 | 5.030 | 5.040 | 4.980 | 5.000 | 9,102,840 | 45,627,985 |
| 2026/01/20 | 5.000 | 5.040 | 4.970 | 5.030 | 14,071,000 | 70,495,710 |
| 2026/01/19 | 5.020 | 5.050 | 4.970 | 5.000 | 12,556,708 | 62,909,107 |
| 2026/01/16 | 4.990 | 5.160 | 4.990 | 5.020 | 23,748,487 | 119,692,374 |
| 2026/01/15 | 5.020 | 5.030 | 4.980 | 4.990 | 15,879,889 | 79,478,844 |
| 2026/01/14 | 5.060 | 5.090 | 5.000 | 5.020 | 22,069,259 | 111,284,238 |
| 2026/01/13 | 5.050 | 5.090 | 5.040 | 5.060 | 21,270,115 | 107,626,781 |
| 2026/01/12 | 5.090 | 5.100 | 5.050 | 5.050 | 13,409,911 | 68,021,773 |
| 2026/01/09 | 5.080 | 5.100 | 5.070 | 5.090 | 8,098,000 | 41,178,330 |
| 2026/01/08 | 5.130 | 5.130 | 5.080 | 5.100 | 8,633,916 | 44,119,310 |
| 2026/01/07 | 5.140 | 5.160 | 5.110 | 5.140 | 5,143,580 | 26,425,142 |
| 2026/01/06 | 5.120 | 5.160 | 5.110 | 5.130 | 15,359,144 | 78,792,408 |
| 2026/01/05 | 5.090 | 5.150 | 5.090 | 5.140 | 15,423,000 | 78,927,202 |
| 2026/01/02 | 5.100 | 5.110 | 5.070 | 5.100 | 2,502,760 | 12,751,562 |
| 2025/12/31 | 5.100 | 5.140 | 5.100 | 5.100 | 2,338,000 | 11,947,180 |
| 2025/12/30 | 5.070 | 5.120 | 5.060 | 5.100 | 5,100,761 | 25,950,121 |
| 2025/12/29 | 5.080 | 5.110 | 5.040 | 5.100 | 11,059,190 | 56,208,333 |
| 2025/12/24 | 5.110 | 5.130 | 5.080 | 5.080 | 4,682,000 | 23,878,200 |
| 2025/12/23 | 5.090 | 5.150 | 5.080 | 5.130 | 9,752,677 | 49,860,561 |
| 2025/12/22 | 5.100 | 5.120 | 5.070 | 5.120 | 8,493,190 | 43,336,501 |
| 2025/12/19 | 5.130 | 5.130 | 5.070 | 5.110 | 6,685,934 | 34,165,122 |
| 2025/12/18 | 5.100 | 5.140 | 5.070 | 5.110 | 6,908,293 | 35,266,835 |
| 2025/12/17 | 5.080 | 5.130 | 5.050 | 5.120 | 8,298,528 | 42,281,000 |
| 2025/12/16 | 5.120 | 5.160 | 5.050 | 5.080 | 8,338,665 | 42,548,038 |
| 2025/12/15 | 5.100 | 5.170 | 5.070 | 5.130 | 13,170,434 | 67,399,695 |
| 2025/12/12 | 4.960 | 5.140 | 4.960 | 5.110 | 28,114,764 | 141,768,697 |
| 2025/12/11 | 5.020 | 5.020 | 4.910 | 4.960 | 18,499,808 | 92,082,794 |
| 2025/12/10 | 4.980 | 5.010 | 4.910 | 5.010 | 14,051,422 | 69,940,953 |
| 2025/12/09 | 5.070 | 5.070 | 4.940 | 4.990 | 19,594,000 | 98,312,895 |
| 2025/12/08 | 5.110 | 5.110 | 5.030 | 5.060 | 11,436,000 | 58,066,290 |
| 2025/12/05 | 5.130 | 5.140 | 5.060 | 5.110 | 15,424,245 | 78,817,891 |
| 2025/12/04 | 5.100 | 5.130 | 5.080 | 5.120 | 4,991,032 | 25,491,695 |
| 2025/12/03 | 5.160 | 5.160 | 5.090 | 5.120 | 6,100,100 | 31,308,763 |
| 2025/12/02 | 5.090 | 5.150 | 5.050 | 5.150 | 11,160,797 | 57,031,672 |
| 2025/12/01 | 5.080 | 5.110 | 5.040 | 5.090 | 10,581,000 | 53,751,480 |
| 2025/11/28 | 5.190 | 5.190 | 5.160 | 5.170 | 6,694,490 | 34,660,721 |
| 2025/11/27 | 5.200 | 5.220 | 5.140 | 5.190 | 11,983,000 | 62,161,812 |
| 2025/11/26 | 5.200 | 5.240 | 5.180 | 5.210 | 10,544,161 | 54,908,718 |
| 2025/11/25 | 5.150 | 5.190 | 5.110 | 5.190 | 6,150,440 | 31,736,270 |
| 2025/11/24 | 5.150 | 5.170 | 5.100 | 5.170 | 7,866,000 | 40,490,235 |
| 2025/11/21 | 5.170 | 5.170 | 5.100 | 5.140 | 12,698,593 | 65,334,260 |
| 2025/11/20 | 5.180 | 5.200 | 5.150 | 5.200 | 5,112,000 | 26,492,940 |