日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.658 | 4.764 | 4.596 | 4.646 | 154,927,489 | 722,891,663 |
| 2026/03/23 | 4.770 | 4.924 | 4.638 | 4.760 | 194,024,699 | 926,079,888 |
| 2026/03/16 | 4.958 | 5.210 | 4.812 | 4.854 | 156,427,844 | 775,647,464 |
| 2026/03/09 | 4.752 | 5.100 | 4.724 | 4.958 | 162,504,686 | 793,591,634 |
| 2026/03/02 | 5.025 | 5.060 | 4.722 | 4.924 | 293,800,502 | 1,449,244,426 |
| 2026/02/23 | 5.265 | 5.395 | 5.075 | 5.110 | 172,372,000 | 898,273,585 |
| 2026/02/16 | 5.355 | 5.355 | 5.185 | 5.185 | 37,913,891 | 199,806,205 |
| 2026/02/09 | 5.420 | 5.495 | 5.290 | 5.335 | 146,660,347 | 789,765,968 |
| 2026/02/02 | 5.660 | 5.660 | 5.200 | 5.320 | 239,524,637 | 1,307,804,518 |
| 2026/01/26 | 5.780 | 5.875 | 5.655 | 5.690 | 239,682,858 | 1,378,176,433 |
| 2026/01/19 | 5.765 | 5.795 | 5.610 | 5.770 | 127,313,168 | 730,141,018 |
| 2026/01/12 | 5.680 | 5.975 | 5.670 | 5.780 | 283,076,669 | 1,635,121,609 |
| 2026/01/05 | 5.720 | 5.855 | 5.595 | 5.655 | 194,871,683 | 1,111,986,541 |
| 2025/12/29 | 5.515 | 5.730 | 5.460 | 5.720 | 114,525,092 | 642,056,297 |
| 2025/12/22 | 5.490 | 5.535 | 5.445 | 5.470 | 40,725,257 | 223,378,034 |
| 2025/12/15 | 5.575 | 5.575 | 5.330 | 5.450 | 124,949,237 | 685,034,191 |
| 2025/12/08 | 5.650 | 5.690 | 5.480 | 5.620 | 96,219,816 | 539,793,167 |
| 2025/12/01 | 5.590 | 5.670 | 5.480 | 5.645 | 111,196,107 | 622,281,213 |
| 2025/11/24 | 5.440 | 5.660 | 5.390 | 5.590 | 167,746,456 | 925,960,437 |
| 2025/11/17 | 5.810 | 5.810 | 5.340 | 5.370 | 246,759,738 | 1,377,536,237 |
| 2025/11/10 | 5.860 | 6.005 | 5.775 | 5.810 | 143,742,912 | 842,692,821 |
| 2025/11/03 | 5.930 | 5.940 | 5.630 | 5.815 | 184,485,352 | 1,075,318,995 |
| 2025/10/27 | 6.155 | 6.200 | 5.890 | 5.900 | 231,287,468 | 1,396,108,978 |
| 2025/10/20 | 5.980 | 6.095 | 5.800 | 6.045 | 206,934,235 | 1,237,466,725 |
| 2025/10/13 | 6.085 | 6.180 | 5.710 | 5.740 | 365,817,828 | 2,168,842,447 |
| 2025/10/06 | 6.580 | 6.585 | 6.215 | 6.225 | 145,931,595 | 934,144,622 |
| 2025/09/29 | 6.185 | 6.695 | 6.185 | 6.595 | 131,104,644 | 841,036,291 |
| 2025/09/22 | 6.270 | 6.425 | 6.075 | 6.160 | 176,628,003 | 1,100,834,028 |
| 2025/09/15 | 5.970 | 6.445 | 5.960 | 6.270 | 218,396,439 | 1,345,595,059 |
| 2025/09/08 | 5.675 | 6.025 | 5.650 | 5.965 | 161,230,115 | 939,770,032 |
| 2025/09/01 | 5.775 | 5.810 | 5.540 | 5.670 | 154,011,915 | 877,675,400 |
| 2025/08/25 | 5.705 | 5.845 | 5.550 | 5.655 | 250,117,957 | 1,422,858,527 |
| 2025/08/18 | 5.570 | 5.660 | 5.455 | 5.630 | 131,918,764 | 735,941,804 |
| 2025/08/11 | 5.480 | 5.655 | 5.390 | 5.530 | 130,504,952 | 719,571,679 |
| 2025/08/04 | 5.375 | 5.555 | 5.345 | 5.445 | 89,641,416 | 486,752,888 |
| 2025/07/28 | 5.680 | 5.690 | 5.385 | 5.390 | 132,438,773 | 733,214,157 |
| 2025/07/21 | 5.565 | 5.785 | 5.520 | 5.655 | 143,454,136 | 807,826,103 |
| 2025/07/14 | 5.240 | 5.540 | 5.215 | 5.525 | 121,192,587 | 652,016,118 |
| 2025/07/07 | 5.200 | 5.320 | 5.145 | 5.245 | 82,543,493 | 431,496,109 |
| 2025/06/30 | 5.380 | 5.380 | 5.125 | 5.205 | 53,748,728 | 283,390,168 |
| 2025/06/23 | 5.075 | 5.380 | 5.040 | 5.320 | 85,922,473 | 447,119,068 |
| 2025/06/16 | 5.200 | 5.325 | 5.060 | 5.100 | 58,550,711 | 302,780,364 |
| 2025/06/09 | 5.260 | 5.470 | 5.180 | 5.210 | 100,664,272 | 531,507,356 |
| 2025/06/02 | 5.150 | 5.310 | 4.984 | 5.240 | 68,117,597 | 352,236,094 |
| 2025/05/26 | 5.215 | 5.290 | 5.075 | 5.150 | 96,843,008 | 501,888,888 |
| 2025/05/19 | 5.200 | 5.345 | 5.135 | 5.210 | 58,593,718 | 306,005,692 |
| 2025/05/12 | 5.265 | 5.475 | 5.185 | 5.260 | 139,703,177 | 739,902,951 |
| 2025/05/06 | 5.225 | 5.375 | 5.085 | 5.145 | 73,268,201 | 381,544,156 |
| 2025/04/28 | 4.988 | 5.235 | 4.928 | 5.210 | 66,538,788 | 338,699,065 |
| 2025/04/22 | 4.850 | 5.055 | 4.768 | 4.950 | 101,136,256 | 496,149,187 |
| 2025/04/14 | 5.070 | 5.070 | 4.708 | 4.856 | 100,738,116 | 496,235,959 |
| 2025/04/07 | 4.680 | 4.980 | 4.266 | 4.880 | 580,431,678 | 2,728,899,534 |
| 2025/03/31 | 5.455 | 5.475 | 5.210 | 5.280 | 105,228,107 | 563,496,512 |
| 2025/03/24 | 5.595 | 5.725 | 5.410 | 5.455 | 124,219,971 | 688,955,014 |
| 2025/03/17 | 5.900 | 6.060 | 5.565 | 5.590 | 132,294,154 | 764,494,842 |
| 2025/03/10 | 5.975 | 6.035 | 5.605 | 5.845 | 203,809,261 | 1,195,341,315 |
| 2025/03/03 | 5.520 | 6.155 | 5.320 | 5.975 | 200,221,572 | 1,149,772,377 |
| 2025/02/24 | 5.795 | 6.045 | 5.465 | 5.505 | 278,596,865 | 1,588,698,622 |
| 2025/02/17 | 5.560 | 5.820 | 5.360 | 5.805 | 239,282,098 | 1,348,653,724 |
| 2025/02/10 | 5.150 | 5.485 | 5.100 | 5.485 | 185,836,285 | 985,861,491 |
| 2025/02/03 | 4.626 | 5.175 | 4.540 | 5.110 | 140,489,385 | 683,164,756 |
| 2025/01/27 | 4.650 | 4.720 | 4.636 | 4.692 | 28,500,200 | 133,224,184 |
| 2025/01/20 | 4.492 | 4.692 | 4.466 | 4.622 | 104,862,118 | 479,010,155 |
| 2025/01/13 | 4.220 | 4.460 | 4.144 | 4.444 | 61,947,785 | 267,428,587 |
| 2025/01/06 | 4.386 | 4.424 | 4.228 | 4.246 | 47,607,926 | 205,713,848 |
| 2024/12/30 | 4.510 | 4.530 | 4.314 | 4.372 | 38,676,600 | 171,395,352 |
| 2024/12/23 | 4.462 | 4.548 | 4.412 | 4.510 | 27,862,800 | 124,908,932 |
| 2024/12/16 | 4.440 | 4.476 | 4.338 | 4.418 | 62,878,845 | 277,798,737 |
| 2024/12/09 | 4.430 | 4.820 | 4.388 | 4.440 | 131,771,844 | 595,542,848 |
| 2024/12/02 | 4.324 | 4.446 | 4.318 | 4.430 | 47,371,253 | 207,462,402 |
| 2024/11/25 | 4.244 | 4.412 | 4.168 | 4.324 | 75,249,600 | 322,595,035 |
| 2024/11/18 | 4.334 | 4.410 | 4.200 | 4.224 | 69,661,976 | 298,989,200 |
| 2024/11/11 | 4.598 | 4.654 | 4.264 | 4.308 | 117,268,951 | 522,550,445 |
| 2024/11/04 | 4.470 | 4.814 | 4.470 | 4.660 | 133,532,625 | 614,717,439 |
| 2024/10/28 | 4.504 | 4.674 | 4.434 | 4.462 | 90,094,385 | 407,091,478 |
| 2024/10/21 | 4.600 | 4.646 | 4.452 | 4.504 | 111,171,625 | 505,886,479 |
| 2024/10/14 | 4.716 | 4.716 | 4.296 | 4.588 | 232,764,053 | 1,065,826,598 |
| 2024/10/07 | 5.360 | 5.440 | 4.480 | 4.722 | 586,419,173 | 2,932,389,074 |
| 2024/09/30 | 4.680 | 5.300 | 4.540 | 5.215 | 538,176,583 | 2,655,228,716 |
| 2024/09/23 | 3.680 | 4.520 | 3.670 | 4.442 | 287,035,794 | 1,170,531,967 |
| 2024/09/16 | 3.450 | 3.728 | 3.408 | 3.666 | 34,022,900 | 121,223,592 |
| 2024/09/09 | 3.402 | 3.512 | 3.388 | 3.450 | 39,309,359 | 135,145,576 |
| 2024/09/02 | 3.546 | 3.546 | 3.424 | 3.470 | 14,886,600 | 52,050,996 |
| 2024/08/26 | 3.456 | 3.598 | 3.356 | 3.546 | 40,864,002 | 142,574,502 |
| 2024/08/19 | 3.480 | 3.546 | 3.368 | 3.456 | 25,183,413 | 87,197,567 |
| 2024/08/12 | 3.450 | 3.454 | 3.336 | 3.438 | 24,849,135 | 84,971,617 |
| 2024/08/05 | 3.332 | 3.470 | 3.262 | 3.418 | 46,235,672 | 155,837,332 |
| 2024/07/29 | 3.494 | 3.520 | 3.346 | 3.380 | 44,020,401 | 151,210,077 |
| 2024/07/22 | 3.542 | 3.618 | 3.404 | 3.494 | 41,006,781 | 144,118,331 |
| 2024/07/15 | 3.740 | 3.740 | 3.514 | 3.528 | 49,663,600 | 180,303,699 |