日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.310 | 4.430 | 4.070 | 4.080 | 103,878,371 | 438,626,421 |
| 2026/03/23 | 4.400 | 4.480 | 4.190 | 4.390 | 142,575,438 | 622,341,786 |
| 2026/03/16 | 4.870 | 5.020 | 4.520 | 4.530 | 195,111,914 | 923,854,912 |
| 2026/03/09 | 4.990 | 5.450 | 4.830 | 4.870 | 334,127,235 | 1,682,330,628 |
| 2026/03/02 | 5.510 | 5.560 | 4.690 | 5.050 | 360,842,747 | 1,877,284,391 |
| 2026/02/24 | 5.570 | 6.010 | 5.430 | 5.660 | 354,807,445 | 2,010,871,194 |
| 2026/02/09 | 5.260 | 6.050 | 5.250 | 5.460 | 691,285,362 | 3,805,525,917 |
| 2026/02/02 | 5.200 | 5.360 | 4.950 | 5.140 | 264,311,358 | 1,364,507,385 |
| 2026/01/26 | 5.250 | 5.620 | 5.070 | 5.350 | 345,932,110 | 1,841,223,655 |
| 2026/01/19 | 5.110 | 5.310 | 5.010 | 5.250 | 173,422,548 | 896,594,573 |
| 2026/01/12 | 5.230 | 5.670 | 5.080 | 5.140 | 299,975,231 | 1,583,869,219 |
| 2026/01/05 | 5.000 | 5.350 | 4.960 | 5.220 | 197,831,787 | 1,015,371,646 |
| 2025/12/29 | 5.000 | 5.070 | 4.800 | 5.000 | 70,561,619 | 350,514,842 |
| 2025/12/22 | 4.980 | 5.180 | 4.980 | 5.040 | 126,955,506 | 640,490,527 |
| 2025/12/15 | 4.720 | 5.050 | 4.670 | 4.980 | 130,943,074 | 635,728,624 |
| 2025/12/08 | 4.900 | 5.100 | 4.740 | 4.750 | 127,908,603 | 623,234,668 |
| 2025/12/01 | 4.670 | 5.190 | 4.650 | 4.870 | 244,252,039 | 1,183,401,128 |
| 2025/11/24 | 4.700 | 4.880 | 4.600 | 4.650 | 110,124,976 | 518,413,324 |
| 2025/11/17 | 4.750 | 4.880 | 4.560 | 4.720 | 122,461,875 | 578,938,514 |
| 2025/11/10 | 4.790 | 5.000 | 4.750 | 4.760 | 123,840,464 | 597,530,238 |
| 2025/11/03 | 4.540 | 4.850 | 4.540 | 4.730 | 145,289,423 | 677,775,158 |
| 2025/10/27 | 4.560 | 4.630 | 4.430 | 4.560 | 101,296,363 | 460,391,969 |
| 2025/10/20 | 4.430 | 4.590 | 4.400 | 4.530 | 76,505,129 | 343,316,766 |
| 2025/10/13 | 4.500 | 4.680 | 4.360 | 4.360 | 93,022,110 | 416,273,942 |
| 2025/10/09 | 4.610 | 4.720 | 4.550 | 4.660 | 51,887,417 | 240,498,177 |
| 2025/09/29 | 4.650 | 4.710 | 4.540 | 4.620 | 42,651,559 | 197,476,718 |
| 2025/09/22 | 4.920 | 4.940 | 4.640 | 4.670 | 116,387,381 | 557,786,523 |
| 2025/09/15 | 5.150 | 5.270 | 4.940 | 4.950 | 186,731,597 | 948,129,683 |
| 2025/09/08 | 5.250 | 5.320 | 5.080 | 5.160 | 161,300,387 | 839,165,263 |
| 2025/09/01 | 5.400 | 5.610 | 5.110 | 5.240 | 243,758,359 | 1,301,669,637 |
| 2025/08/25 | 5.500 | 5.640 | 5.320 | 5.390 | 324,767,957 | 1,774,044,965 |
| 2025/08/18 | 5.240 | 5.510 | 5.230 | 5.500 | 246,368,795 | 1,323,000,429 |
| 2025/08/11 | 5.320 | 5.380 | 5.170 | 5.230 | 157,404,603 | 830,309,280 |
| 2025/08/04 | 5.290 | 5.470 | 5.200 | 5.330 | 155,321,576 | 826,699,088 |
| 2025/07/28 | 5.490 | 5.490 | 5.280 | 5.310 | 138,474,764 | 746,725,164 |
| 2025/07/21 | 5.530 | 5.570 | 5.350 | 5.470 | 171,283,954 | 938,636,067 |
| 2025/07/14 | 5.440 | 5.670 | 5.350 | 5.570 | 226,131,301 | 1,245,418,140 |
| 2025/07/07 | 5.420 | 5.590 | 5.360 | 5.460 | 191,876,202 | 1,047,164,372 |
| 2025/06/30 | 5.810 | 6.000 | 5.400 | 5.450 | 300,518,644 | 1,702,438,118 |
| 2025/06/23 | 5.360 | 5.950 | 5.350 | 5.790 | 302,211,548 | 1,696,162,313 |
| 2025/06/16 | 5.810 | 5.940 | 5.400 | 5.430 | 247,720,467 | 1,398,382,036 |
| 2025/06/09 | 5.630 | 6.160 | 5.610 | 5.880 | 527,918,616 | 3,072,486,345 |
| 2025/06/03 | 5.460 | 5.680 | 5.420 | 5.620 | 226,203,617 | 1,254,299,056 |
| 2025/05/26 | 5.200 | 6.060 | 5.200 | 5.510 | 489,613,527 | 2,689,202,297 |
| 2025/05/19 | 5.420 | 5.740 | 5.240 | 5.250 | 309,025,734 | 1,672,601,785 |
| 2025/05/12 | 5.400 | 5.680 | 5.280 | 5.480 | 341,151,306 | 1,862,686,130 |
| 2025/05/06 | 5.260 | 5.650 | 5.250 | 5.360 | 276,120,633 | 1,485,529,005 |
| 2025/04/28 | 5.120 | 5.310 | 5.050 | 5.220 | 120,007,231 | 621,037,420 |
| 2025/04/21 | 5.170 | 5.530 | 5.140 | 5.170 | 316,352,062 | 1,661,639,205 |
| 2025/04/14 | 5.600 | 5.670 | 5.070 | 5.140 | 346,718,891 | 1,861,880,444 |
| 2025/04/07 | 5.440 | 5.640 | 4.520 | 5.390 | 551,684,906 | 2,894,966,544 |
| 2025/03/31 | 5.910 | 5.960 | 5.490 | 5.850 | 434,558,739 | 2,521,527,083 |
| 2025/03/24 | 7.180 | 7.940 | 6.080 | 6.080 | 1,314,980,605 | 8,968,167,726 |
| 2025/03/17 | 6.190 | 7.690 | 6.140 | 7.410 | 891,926,652 | 6,116,387,016 |
| 2025/03/10 | 6.040 | 7.080 | 5.800 | 6.240 | 627,159,627 | 3,944,834,053 |
| 2025/03/03 | 5.900 | 6.280 | 5.700 | 6.100 | 346,194,473 | 2,075,435,865 |
| 2025/02/24 | 6.380 | 6.540 | 5.810 | 5.820 | 606,203,195 | 3,720,572,109 |
| 2025/02/17 | 6.500 | 6.580 | 5.880 | 6.440 | 762,787,066 | 4,843,697,869 |
| 2025/02/10 | 5.580 | 6.880 | 5.510 | 6.460 | 996,465,303 | 6,085,911,838 |
| 2025/02/05 | 4.950 | 5.390 | 4.850 | 5.290 | 254,187,035 | 1,301,437,619 |
| 2025/01/27 | 5.000 | 5.070 | 4.800 | 4.800 | 61,123,730 | 300,575,942 |
| 2025/01/20 | 5.180 | 5.240 | 4.760 | 4.900 | 294,042,260 | 1,476,092,145 |
| 2025/01/13 | 4.500 | 5.320 | 4.380 | 5.130 | 424,943,523 | 2,053,539,574 |
| 2025/01/06 | 5.220 | 5.270 | 4.600 | 4.610 | 459,864,418 | 2,264,832,258 |
| 2024/12/30 | 5.780 | 6.740 | 5.330 | 5.340 | 789,574,780 | 4,577,559,787 |
| 2024/12/23 | 5.680 | 5.710 | 4.980 | 5.160 | 184,865,340 | 995,037,692 |
| 2024/12/16 | 6.140 | 6.190 | 5.480 | 5.690 | 232,348,930 | 1,365,049,963 |
| 2024/12/09 | 6.420 | 6.810 | 6.080 | 6.100 | 546,317,989 | 3,470,485,025 |
| 2024/12/02 | 5.880 | 6.440 | 5.630 | 6.300 | 479,555,050 | 2,907,302,490 |
| 2024/11/25 | 5.350 | 6.040 | 5.170 | 5.780 | 327,563,035 | 1,829,439,550 |
| 2024/11/18 | 5.940 | 6.030 | 5.200 | 5.330 | 297,564,137 | 1,673,798,270 |
| 2024/11/11 | 6.120 | 6.560 | 5.870 | 5.930 | 408,773,747 | 2,501,695,331 |
| 2024/11/04 | 5.780 | 6.380 | 5.610 | 6.110 | 432,749,482 | 2,583,514,407 |
| 2024/10/28 | 6.520 | 7.260 | 5.770 | 5.790 | 752,363,166 | 4,766,220,656 |
| 2024/10/21 | 5.480 | 6.910 | 5.480 | 6.620 | 1,050,893,423 | 6,434,094,982 |
| 2024/10/14 | 4.640 | 5.750 | 4.550 | 5.540 | 696,515,433 | 3,566,159,016 |
| 2024/10/07 | 4.570 | 6.230 | 4.450 | 4.610 | 819,738,439 | 4,070,001,349 |
| 2024/09/30 | 4.570 | 5.230 | 4.450 | 5.190 | 204,795,210 | 995,304,720 |
| 2024/09/23 | 4.010 | 4.500 | 3.710 | 4.370 | 693,209,622 | 2,875,086,907 |
| 2024/09/18 | 3.800 | 4.290 | 3.660 | 4.020 | 510,322,541 | 2,011,946,617 |
| 2024/09/09 | 3.170 | 4.080 | 3.140 | 4.080 | 396,190,703 | 1,433,219,868 |
| 2024/09/02 | 3.280 | 3.380 | 3.160 | 3.190 | 210,358,609 | 684,191,375 |
| 2024/08/26 | 3.180 | 3.340 | 3.060 | 3.280 | 176,918,198 | 568,792,006 |
| 2024/08/19 | 3.200 | 3.270 | 3.060 | 3.140 | 168,984,521 | 535,258,470 |
| 2024/08/12 | 3.390 | 3.500 | 3.250 | 3.260 | 211,556,969 | 708,715,846 |
| 2024/08/05 | 3.580 | 3.740 | 3.380 | 3.380 | 178,864,591 | 629,603,360 |
| 2024/07/29 | 3.680 | 3.970 | 3.620 | 3.650 | 168,782,823 | 629,559,929 |
| 2024/07/22 | 3.790 | 3.870 | 3.520 | 3.680 | 129,807,784 | 482,235,917 |
| 2024/07/15 | 3.940 | 4.180 | 3.700 | 3.830 | 206,140,167 | 806,523,403 |
| 2024/07/08 | 3.930 | 4.140 | 3.760 | 3.940 | 202,932,970 | 800,063,234 |