日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 4.624 | 4.634 | 4.526 | 4.570 | 1,586,927,397 | 7,281,616,361 |
| 2026/04/01 | 4.668 | 4.682 | 4.602 | 4.646 | 2,065,726,329 | 9,604,594,566 |
| 2026/03/31 | 4.598 | 4.636 | 4.520 | 4.550 | 746,166,649 | 3,414,458,585 |
| 2026/03/30 | 4.546 | 4.620 | 4.514 | 4.590 | 1,109,666,414 | 5,068,401,345 |
| 2026/03/27 | 4.624 | 4.730 | 4.618 | 4.680 | 2,436,193,840 | 11,359,971,875 |
| 2026/03/26 | 4.784 | 4.788 | 4.636 | 4.656 | 1,190,861,404 | 5,616,102,381 |
| 2026/03/25 | 4.770 | 4.842 | 4.690 | 4.820 | 1,700,659,846 | 8,130,004,393 |
| 2026/03/24 | 4.662 | 4.730 | 4.588 | 4.718 | 2,856,163,444 | 13,351,136,018 |
| 2026/03/23 | 4.682 | 4.704 | 4.558 | 4.606 | 2,847,915,153 | 13,207,206,522 |
| 2026/03/20 | 4.840 | 4.890 | 4.728 | 4.770 | 2,090,153,419 | 10,047,367,485 |
| 2026/03/19 | 4.900 | 4.960 | 4.866 | 4.880 | 1,859,586,908 | 9,114,765,229 |
| 2026/03/18 | 5.015 | 5.025 | 4.942 | 5.000 | 828,263,792 | 4,137,591,772 |
| 2026/03/17 | 5.025 | 5.120 | 4.980 | 4.998 | 1,546,767,761 | 7,781,401,913 |
| 2026/03/16 | 4.886 | 5.020 | 4.828 | 4.998 | 2,267,553,083 | 11,185,839,358 |
| 2026/03/13 | 4.894 | 4.938 | 4.852 | 4.870 | 2,119,076,203 | 10,359,104,018 |
| 2026/03/12 | 4.920 | 4.972 | 4.860 | 4.924 | 1,141,650,455 | 5,615,778,588 |
| 2026/03/11 | 4.996 | 5.010 | 4.926 | 4.936 | 833,087,217 | 4,137,944,206 |
| 2026/03/10 | 4.920 | 4.948 | 4.848 | 4.946 | 2,539,912,035 | 12,484,937,608 |
| 2026/03/09 | 4.648 | 4.838 | 4.634 | 4.822 | 2,563,884,984 | 12,141,277,341 |
| 2026/03/06 | 4.706 | 4.866 | 4.688 | 4.836 | 821,053,398 | 3,919,708,922 |
| 2026/03/05 | 4.796 | 4.804 | 4.660 | 4.692 | 2,394,235,784 | 11,343,889,144 |
| 2026/03/04 | 4.710 | 4.772 | 4.644 | 4.720 | 6,053,681,711 | 28,521,921,381 |
| 2026/03/03 | 4.900 | 4.920 | 4.752 | 4.762 | 3,838,074,451 | 18,551,332,858 |
| 2026/03/02 | 4.946 | 4.974 | 4.856 | 4.890 | 5,690,407,055 | 27,976,886,285 |
| 2026/02/27 | 5.000 | 5.070 | 4.986 | 5.030 | 1,710,054,063 | 8,587,036,477 |
| 2026/02/26 | 5.160 | 5.165 | 4.994 | 5.000 | 1,407,157,101 | 7,148,006,283 |
| 2026/02/25 | 5.190 | 5.205 | 5.130 | 5.140 | 2,073,636,696 | 10,712,925,580 |
| 2026/02/24 | 5.220 | 5.220 | 5.125 | 5.145 | 1,436,756,422 | 7,438,806,374 |
| 2026/02/23 | 5.155 | 5.305 | 5.155 | 5.290 | 957,992,823 | 5,006,709,991 |
| 2026/02/20 | 5.210 | 5.245 | 5.100 | 5.105 | 1,461,196,805 | 7,547,081,497 |
| 2026/02/16 | 5.230 | 5.260 | 5.140 | 5.260 | 599,874,853 | 3,132,846,419 |
| 2026/02/13 | 5.210 | 5.265 | 5.200 | 5.240 | 1,580,461,063 | 8,263,835,783 |
| 2026/02/12 | 5.365 | 5.365 | 5.280 | 5.295 | 806,426,226 | 4,295,227,686 |
| 2026/02/11 | 5.350 | 5.405 | 5.335 | 5.380 | 802,710,359 | 4,308,547,851 |
| 2026/02/10 | 5.340 | 5.405 | 5.320 | 5.325 | 824,922,256 | 4,411,271,763 |
| 2026/02/09 | 5.335 | 5.340 | 5.275 | 5.300 | 1,589,129,142 | 8,442,248,566 |
| 2026/02/06 | 5.170 | 5.285 | 5.165 | 5.230 | 2,230,604,040 | 11,627,023,558 |
| 2026/02/05 | 5.180 | 5.305 | 5.150 | 5.280 | 1,286,587,539 | 6,727,244,594 |
| 2026/02/04 | 5.340 | 5.340 | 5.205 | 5.250 | 1,787,527,351 | 9,444,847,640 |
| 2026/02/03 | 5.450 | 5.465 | 5.225 | 5.345 | 3,137,854,536 | 16,854,201,176 |
| 2026/02/02 | 5.530 | 5.530 | 5.355 | 5.400 | 1,458,889,848 | 7,956,420,508 |
| 2026/01/30 | 5.665 | 5.680 | 5.595 | 5.605 | 1,759,226,794 | 9,915,442,017 |
| 2026/01/29 | 5.735 | 5.770 | 5.680 | 5.710 | 1,891,787,998 | 10,828,121,553 |
| 2026/01/28 | 5.655 | 5.775 | 5.650 | 5.770 | 1,835,471,843 | 10,485,132,903 |
| 2026/01/27 | 5.615 | 5.650 | 5.560 | 5.630 | 1,108,234,046 | 6,221,348,875 |
| 2026/01/26 | 5.675 | 5.675 | 5.565 | 5.605 | 901,550,429 | 5,075,728,915 |
| 2026/01/23 | 5.690 | 5.695 | 5.635 | 5.670 | 1,583,350,188 | 8,981,553,941 |
| 2026/01/22 | 5.660 | 5.685 | 5.590 | 5.640 | 980,081,490 | 5,531,334,909 |
| 2026/01/21 | 5.530 | 5.665 | 5.525 | 5.620 | 1,969,832,098 | 11,001,512,267 |
| 2026/01/20 | 5.630 | 5.645 | 5.545 | 5.565 | 2,150,794,824 | 12,036,385,533 |
| 2026/01/19 | 5.650 | 5.685 | 5.620 | 5.630 | 1,410,221,305 | 7,962,462,043 |
| 2026/01/16 | 5.750 | 5.775 | 5.670 | 5.700 | 1,075,298,075 | 6,154,737,356 |
| 2026/01/15 | 5.755 | 5.780 | 5.665 | 5.705 | 1,681,344,237 | 9,627,797,437 |
| 2026/01/14 | 5.760 | 5.845 | 5.710 | 5.770 | 1,412,079,676 | 8,149,464,830 |
| 2026/01/13 | 5.850 | 5.880 | 5.710 | 5.740 | 2,097,420,718 | 12,154,553,060 |
| 2026/01/12 | 5.615 | 5.745 | 5.575 | 5.740 | 1,258,981,970 | 7,136,854,042 |
| 2026/01/09 | 5.580 | 5.620 | 5.545 | 5.565 | 1,155,542,706 | 6,445,039,442 |
| 2026/01/08 | 5.600 | 5.600 | 5.500 | 5.555 | 2,043,334,973 | 11,368,604,956 |
| 2026/01/07 | 5.685 | 5.695 | 5.570 | 5.625 | 1,334,416,853 | 7,531,115,114 |
| 2026/01/06 | 5.665 | 5.755 | 5.660 | 5.700 | 1,547,914,707 | 8,815,374,256 |
| 2026/01/05 | 5.635 | 5.665 | 5.585 | 5.620 | 1,497,189,129 | 8,423,560,337 |
| 2026/01/02 | 5.435 | 5.640 | 5.420 | 5.610 | 999,300,639 | 5,522,385,156 |
| 2025/12/31 | 5.455 | 5.465 | 5.375 | 5.390 | 295,444,394 | 1,601,677,920 |
| 2025/12/30 | 5.385 | 5.490 | 5.385 | 5.460 | 982,148,895 | 5,333,068,499 |
| 2025/12/29 | 5.415 | 5.505 | 5.365 | 5.370 | 1,379,424,333 | 7,467,858,482 |
| 2025/12/24 | 5.375 | 5.415 | 5.370 | 5.380 | 440,983,156 | 2,374,694,295 |
| 2025/12/23 | 5.415 | 5.415 | 5.355 | 5.370 | 438,060,937 | 2,360,600,874 |
| 2025/12/22 | 5.395 | 5.440 | 5.385 | 5.415 | 421,148,550 | 2,277,887,219 |
| 2025/12/19 | 5.320 | 5.395 | 5.320 | 5.360 | 892,442,349 | 4,773,451,014 |
| 2025/12/18 | 5.300 | 5.325 | 5.255 | 5.310 | 1,139,429,792 | 6,036,129,323 |
| 2025/12/17 | 5.300 | 5.370 | 5.275 | 5.350 | 1,691,790,573 | 9,006,670,063 |
| 2025/12/16 | 5.360 | 5.370 | 5.240 | 5.290 | 858,662,184 | 4,563,789,507 |
| 2025/12/15 | 5.460 | 5.470 | 5.380 | 5.385 | 1,239,277,553 | 6,721,531,628 |
| 2025/12/12 | 5.435 | 5.535 | 5.435 | 5.515 | 972,331,101 | 5,328,374,433 |
| 2025/12/11 | 5.490 | 5.515 | 5.405 | 5.425 | 864,808,203 | 4,720,771,778 |
| 2025/12/10 | 5.435 | 5.475 | 5.390 | 5.455 | 979,369,763 | 5,326,547,298 |
| 2025/12/09 | 5.550 | 5.550 | 5.425 | 5.445 | 1,313,889,987 | 7,216,540,753 |
| 2025/12/08 | 5.560 | 5.595 | 5.535 | 5.545 | 664,780,210 | 3,695,346,992 |
| 2025/12/05 | 5.470 | 5.580 | 5.440 | 5.540 | 1,043,813,555 | 5,748,803,154 |
| 2025/12/04 | 5.435 | 5.540 | 5.395 | 5.500 | 902,847,524 | 4,936,318,837 |
| 2025/12/03 | 5.520 | 5.520 | 5.410 | 5.420 | 699,980,187 | 3,827,141,672 |
| 2025/12/02 | 5.570 | 5.575 | 5.480 | 5.520 | 619,644,746 | 3,430,508,225 |
| 2025/12/01 | 5.500 | 5.555 | 5.475 | 5.520 | 1,612,028,436 | 8,886,306,753 |
| 2025/11/28 | 5.515 | 5.525 | 5.460 | 5.490 | 840,176,737 | 4,618,871,611 |
| 2025/11/27 | 5.505 | 5.565 | 5.475 | 5.485 | 1,222,467,487 | 6,732,739,684 |
| 2025/11/26 | 5.510 | 5.555 | 5.500 | 5.505 | 951,646,982 | 5,250,712,223 |
| 2025/11/25 | 5.490 | 5.560 | 5.450 | 5.500 | 1,569,684,609 | 8,633,265,349 |
| 2025/11/24 | 5.350 | 5.460 | 5.310 | 5.425 | 1,791,567,261 | 9,649,829,159 |
| 2025/11/21 | 5.340 | 5.370 | 5.255 | 5.270 | 2,611,547,036 | 13,864,050,327 |
| 2025/11/20 | 5.545 | 5.555 | 5.405 | 5.470 | 1,905,105,904 | 10,466,175,560 |