日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.960 | 5.170 | 4.580 | 4.590 | 151,137,567 | 729,238,760 |
| 2026/03/23 | 4.930 | 5.120 | 4.710 | 5.060 | 184,734,010 | 915,357,019 |
| 2026/03/16 | 5.190 | 5.420 | 5.020 | 5.020 | 175,451,794 | 905,769,886 |
| 2026/03/09 | 5.410 | 5.980 | 5.200 | 5.210 | 314,219,794 | 1,712,497,877 |
| 2026/03/02 | 5.790 | 5.930 | 5.170 | 5.510 | 251,500,581 | 1,408,403,253 |
| 2026/02/24 | 6.200 | 6.240 | 5.870 | 5.970 | 220,163,538 | 1,336,392,675 |
| 2026/02/09 | 6.320 | 6.930 | 6.160 | 6.170 | 521,023,098 | 3,331,942,711 |
| 2026/02/02 | 5.780 | 6.840 | 5.780 | 6.150 | 684,477,412 | 4,200,980,116 |
| 2026/01/26 | 7.410 | 8.010 | 6.710 | 7.230 | 756,870,549 | 5,555,429,829 |
| 2026/01/19 | 7.150 | 7.570 | 6.910 | 7.400 | 613,684,045 | 4,453,811,956 |
| 2026/01/12 | 7.800 | 9.850 | 7.090 | 7.210 | 1,355,032,191 | 10,823,319,625 |
| 2026/01/05 | 6.430 | 7.510 | 6.330 | 7.440 | 932,479,646 | 6,459,752,747 |
| 2025/12/29 | 5.710 | 7.040 | 5.610 | 6.530 | 415,332,212 | 2,584,404,689 |
| 2025/12/22 | 5.540 | 5.890 | 5.390 | 5.690 | 374,574,801 | 2,107,919,692 |
| 2025/12/15 | 5.650 | 5.770 | 5.350 | 5.550 | 336,808,718 | 1,879,392,646 |
| 2025/12/08 | 5.890 | 6.270 | 5.620 | 5.720 | 471,594,883 | 2,770,619,937 |
| 2025/12/01 | 6.650 | 7.290 | 5.680 | 5.870 | 822,106,338 | 5,238,872,638 |
| 2025/11/24 | 7.400 | 8.120 | 6.580 | 6.690 | 1,115,469,371 | 8,028,590,797 |
| 2025/11/17 | 5.430 | 7.790 | 5.420 | 7.240 | 1,382,299,045 | 8,943,474,821 |
| 2025/11/10 | 5.650 | 6.610 | 5.480 | 5.480 | 992,677,059 | 5,762,490,327 |
| 2025/11/03 | 5.360 | 6.200 | 5.240 | 5.510 | 1,123,271,214 | 6,265,045,196 |
| 2025/10/27 | 4.330 | 5.080 | 4.210 | 5.080 | 194,929,965 | 911,297,586 |
| 2025/10/20 | 4.160 | 4.380 | 4.120 | 4.310 | 77,429,541 | 328,494,827 |
| 2025/10/13 | 4.230 | 4.330 | 4.040 | 4.100 | 84,929,467 | 354,580,524 |
| 2025/10/09 | 4.430 | 4.460 | 4.290 | 4.300 | 41,054,146 | 179,406,618 |
| 2025/09/29 | 4.340 | 4.610 | 4.270 | 4.460 | 40,445,387 | 178,768,610 |
| 2025/09/22 | 4.560 | 4.560 | 4.210 | 4.360 | 122,086,556 | 539,927,793 |
| 2025/09/15 | 4.850 | 4.950 | 4.510 | 4.550 | 157,844,442 | 744,236,544 |
| 2025/09/08 | 4.890 | 4.950 | 4.790 | 4.840 | 100,417,340 | 488,781,402 |
| 2025/09/01 | 4.940 | 5.080 | 4.750 | 4.920 | 134,471,874 | 661,937,799 |
| 2025/08/25 | 5.530 | 5.580 | 4.860 | 4.950 | 281,925,033 | 1,474,467,922 |
| 2025/08/18 | 5.280 | 5.550 | 5.260 | 5.460 | 232,951,696 | 1,255,027,262 |
| 2025/08/11 | 5.410 | 5.700 | 5.190 | 5.290 | 306,586,054 | 1,654,798,226 |
| 2025/08/04 | 5.230 | 5.870 | 5.150 | 5.520 | 333,664,759 | 1,815,970,450 |
| 2025/07/28 | 5.160 | 5.420 | 5.010 | 5.300 | 336,141,793 | 1,755,500,513 |
| 2025/07/21 | 5.050 | 5.200 | 4.930 | 5.190 | 195,415,598 | 995,153,932 |
| 2025/07/14 | 5.060 | 5.390 | 4.820 | 5.080 | 285,276,130 | 1,451,342,311 |
| 2025/07/07 | 4.930 | 5.140 | 4.910 | 5.090 | 159,859,575 | 802,095,417 |
| 2025/06/30 | 5.040 | 5.100 | 4.860 | 4.910 | 158,258,078 | 787,729,583 |
| 2025/06/23 | 4.660 | 5.120 | 4.620 | 5.000 | 150,168,104 | 728,315,304 |
| 2025/06/16 | 5.000 | 5.130 | 4.680 | 4.700 | 141,508,400 | 690,207,221 |
| 2025/06/09 | 5.040 | 5.400 | 4.920 | 5.000 | 295,096,190 | 1,502,039,607 |
| 2025/06/03 | 4.860 | 5.130 | 4.820 | 4.990 | 130,867,680 | 647,795,016 |
| 2025/05/26 | 4.730 | 5.240 | 4.670 | 4.850 | 224,068,837 | 1,091,775,408 |
| 2025/05/19 | 4.970 | 5.170 | 4.720 | 4.730 | 163,646,642 | 801,459,429 |
| 2025/05/12 | 5.110 | 5.260 | 4.890 | 4.970 | 146,561,940 | 741,237,011 |
| 2025/05/06 | 5.010 | 5.330 | 4.920 | 5.040 | 179,103,146 | 908,948,465 |
| 2025/04/28 | 4.680 | 4.960 | 4.580 | 4.900 | 86,960,731 | 415,672,294 |
| 2025/04/21 | 4.900 | 5.080 | 4.700 | 4.720 | 154,759,669 | 750,584,394 |
| 2025/04/14 | 4.990 | 5.700 | 4.860 | 4.910 | 277,251,569 | 1,418,141,775 |
| 2025/04/07 | 4.750 | 5.060 | 4.020 | 4.820 | 333,854,604 | 1,556,597,091 |
| 2025/03/31 | 5.480 | 5.480 | 5.070 | 5.150 | 139,466,980 | 738,477,659 |
| 2025/03/24 | 6.250 | 6.260 | 5.360 | 5.630 | 246,852,574 | 1,450,258,872 |
| 2025/03/17 | 6.340 | 6.620 | 6.170 | 6.220 | 255,330,255 | 1,618,155,491 |
| 2025/03/10 | 6.430 | 6.870 | 6.160 | 6.310 | 342,352,755 | 2,205,607,624 |
| 2025/03/03 | 6.540 | 6.950 | 5.950 | 6.550 | 459,168,887 | 2,983,449,843 |
| 2025/02/24 | 6.700 | 7.380 | 6.450 | 6.610 | 676,843,750 | 4,592,384,843 |
| 2025/02/17 | 6.930 | 7.680 | 6.440 | 6.780 | 830,955,156 | 5,781,370,497 |
| 2025/02/10 | 5.980 | 8.670 | 5.850 | 7.450 | 1,203,683,251 | 8,410,736,716 |
| 2025/02/05 | 5.600 | 6.270 | 5.420 | 6.050 | 499,790,841 | 2,916,279,557 |
| 2025/01/27 | 5.620 | 5.850 | 5.290 | 5.300 | 119,866,067 | 661,061,359 |
| 2025/01/20 | 5.520 | 6.210 | 5.040 | 5.480 | 853,677,105 | 4,748,578,896 |
| 2025/01/13 | 4.240 | 6.880 | 4.100 | 5.280 | 927,293,347 | 4,752,378,403 |
| 2025/01/06 | 4.200 | 4.770 | 4.050 | 4.310 | 432,376,739 | 1,873,272,221 |
| 2024/12/30 | 5.100 | 5.210 | 4.350 | 4.370 | 264,785,508 | 1,259,717,054 |
| 2024/12/23 | 6.450 | 6.490 | 5.050 | 5.150 | 476,780,997 | 2,758,178,067 |
| 2024/12/16 | 6.820 | 6.970 | 6.160 | 6.610 | 658,251,019 | 4,370,786,766 |
| 2024/12/09 | 7.290 | 9.330 | 6.620 | 7.000 | 1,608,657,070 | 12,161,447,449 |
| 2024/12/02 | 4.730 | 6.720 | 4.640 | 6.720 | 631,354,068 | 3,600,296,572 |
| 2024/11/25 | 4.630 | 4.940 | 4.180 | 4.730 | 418,755,155 | 1,934,648,816 |
| 2024/11/18 | 5.090 | 5.840 | 4.510 | 4.690 | 1,014,711,816 | 5,106,537,214 |
| 2024/11/11 | 4.180 | 4.730 | 3.900 | 4.730 | 377,816,255 | 1,656,724,278 |
| 2024/11/04 | 3.750 | 4.590 | 3.740 | 4.240 | 461,545,645 | 1,883,106,231 |
| 2024/10/28 | 3.650 | 4.220 | 3.650 | 3.780 | 352,432,014 | 1,348,052,453 |
| 2024/10/21 | 3.610 | 4.170 | 3.600 | 3.680 | 364,309,409 | 1,371,624,924 |
| 2024/10/14 | 3.310 | 3.800 | 3.270 | 3.690 | 311,312,816 | 1,095,042,830 |
| 2024/10/08 | 4.700 | 4.720 | 3.220 | 3.300 | 374,298,225 | 1,491,578,426 |
| 2024/09/30 | 3.500 | 4.060 | 3.420 | 3.950 | 162,585,090 | 606,848,848 |
| 2024/09/23 | 2.460 | 3.700 | 2.440 | 3.480 | 479,834,453 | 1,449,100,048 |
| 2024/09/18 | 2.430 | 2.600 | 2.320 | 2.490 | 109,589,600 | 269,590,416 |
| 2024/09/09 | 2.480 | 2.650 | 2.320 | 2.500 | 160,684,873 | 399,703,621 |
| 2024/09/02 | 2.460 | 2.570 | 2.340 | 2.490 | 273,323,727 | 673,742,987 |
| 2024/08/26 | 2.100 | 2.600 | 2.050 | 2.550 | 157,861,797 | 367,028,678 |
| 2024/08/19 | 2.320 | 2.530 | 2.150 | 2.150 | 133,074,494 | 304,407,905 |
| 2024/08/12 | 2.250 | 2.440 | 2.160 | 2.350 | 153,670,010 | 353,441,023 |
| 2024/08/05 | 2.140 | 2.480 | 2.040 | 2.250 | 246,271,143 | 548,568,971 |
| 2024/07/29 | 2.000 | 2.220 | 1.960 | 2.170 | 128,383,080 | 267,999,679 |
| 2024/07/22 | 1.920 | 2.130 | 1.830 | 2.010 | 117,845,706 | 232,450,655 |
| 2024/07/15 | 2.090 | 2.090 | 1.900 | 1.930 | 96,491,185 | 193,223,597 |
| 2024/07/08 | 2.150 | 2.280 | 2.050 | 2.110 | 268,500,954 | 576,605,798 |