日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.400 | 5.470 | 4.850 | 4.900 | 58,002,403 | 299,002,387 |
| 2026/03/23 | 5.300 | 5.760 | 4.980 | 5.470 | 96,626,173 | 519,607,245 |
| 2026/03/16 | 5.580 | 5.640 | 5.330 | 5.360 | 54,258,943 | 297,203,360 |
| 2026/03/09 | 5.650 | 5.800 | 5.560 | 5.590 | 90,593,100 | 511,851,015 |
| 2026/03/02 | 5.800 | 5.970 | 5.360 | 5.720 | 155,937,188 | 890,791,186 |
| 2026/02/24 | 5.350 | 6.550 | 5.330 | 5.950 | 131,597,956 | 762,610,155 |
| 2026/02/09 | 5.460 | 5.480 | 5.260 | 5.310 | 32,790,700 | 176,331,989 |
| 2026/02/02 | 5.350 | 5.480 | 5.310 | 5.420 | 42,205,500 | 227,487,645 |
| 2026/01/26 | 5.410 | 5.450 | 5.260 | 5.370 | 41,966,297 | 225,463,930 |
| 2026/01/19 | 5.120 | 5.410 | 5.090 | 5.400 | 38,710,640 | 203,424,413 |
| 2026/01/12 | 5.010 | 5.180 | 4.960 | 5.120 | 49,294,180 | 249,798,257 |
| 2026/01/05 | 4.880 | 5.040 | 4.880 | 5.020 | 42,555,900 | 210,864,484 |
| 2025/12/29 | 4.980 | 5.030 | 4.820 | 4.870 | 18,309,407 | 90,173,829 |
| 2025/12/22 | 5.020 | 5.060 | 4.900 | 4.980 | 34,160,348 | 170,460,136 |
| 2025/12/15 | 4.940 | 5.050 | 4.720 | 5.030 | 45,667,330 | 225,368,273 |
| 2025/12/08 | 5.380 | 5.450 | 4.950 | 4.970 | 38,042,530 | 197,345,624 |
| 2025/12/01 | 5.320 | 5.520 | 5.180 | 5.370 | 39,084,283 | 209,003,203 |
| 2025/11/24 | 5.260 | 5.370 | 5.140 | 5.320 | 48,595,730 | 256,220,986 |
| 2025/11/17 | 5.580 | 5.680 | 5.120 | 5.130 | 85,707,503 | 460,892,097 |
| 2025/11/10 | 5.470 | 5.570 | 5.410 | 5.540 | 36,166,254 | 198,823,981 |
| 2025/11/03 | 5.230 | 5.490 | 5.190 | 5.480 | 40,312,030 | 215,568,580 |
| 2025/10/27 | 5.250 | 5.270 | 5.120 | 5.190 | 37,020,108 | 192,782,212 |
| 2025/10/20 | 5.030 | 5.380 | 5.010 | 5.230 | 40,221,990 | 207,646,023 |
| 2025/10/13 | 4.970 | 5.130 | 4.820 | 5.030 | 32,916,593 | 164,171,507 |
| 2025/10/09 | 4.960 | 5.100 | 4.930 | 5.050 | 16,262,000 | 81,472,620 |
| 2025/09/29 | 5.000 | 5.080 | 4.900 | 4.960 | 12,234,155 | 60,987,262 |
| 2025/09/22 | 4.960 | 5.080 | 4.820 | 5.020 | 31,040,199 | 154,269,789 |
| 2025/09/15 | 5.250 | 5.290 | 4.930 | 4.980 | 37,016,703 | 189,247,894 |
| 2025/09/08 | 5.210 | 5.340 | 5.200 | 5.260 | 30,384,808 | 159,596,204 |
| 2025/09/01 | 5.300 | 5.470 | 5.080 | 5.210 | 47,508,685 | 250,133,226 |
| 2025/08/25 | 5.440 | 5.520 | 5.050 | 5.220 | 49,697,045 | 263,767,066 |
| 2025/08/18 | 5.340 | 5.520 | 5.280 | 5.450 | 36,002,303 | 194,322,430 |
| 2025/08/11 | 5.480 | 5.530 | 5.270 | 5.310 | 36,831,200 | 198,796,402 |
| 2025/08/04 | 5.400 | 5.490 | 5.350 | 5.480 | 33,704,093 | 183,013,224 |
| 2025/07/28 | 5.450 | 5.550 | 5.270 | 5.420 | 40,212,400 | 218,051,739 |
| 2025/07/21 | 5.480 | 5.540 | 5.380 | 5.450 | 38,104,017 | 208,143,192 |
| 2025/07/14 | 5.350 | 5.580 | 5.190 | 5.480 | 65,577,600 | 354,119,040 |
| 2025/07/07 | 5.170 | 5.400 | 5.140 | 5.340 | 42,355,707 | 222,896,908 |
| 2025/06/30 | 5.050 | 5.290 | 5.020 | 5.170 | 38,071,222 | 195,400,546 |
| 2025/06/23 | 4.800 | 5.100 | 4.790 | 5.040 | 33,678,664 | 166,120,010 |
| 2025/06/16 | 5.000 | 5.140 | 4.840 | 4.860 | 40,628,212 | 201,515,931 |
| 2025/06/09 | 5.010 | 5.080 | 4.910 | 5.010 | 37,083,915 | 185,512,284 |
| 2025/06/03 | 4.900 | 5.050 | 4.860 | 5.010 | 35,351,813 | 175,168,233 |
| 2025/05/26 | 4.780 | 5.310 | 4.730 | 4.950 | 72,659,485 | 359,119,504 |
| 2025/05/19 | 4.900 | 5.040 | 4.760 | 4.760 | 31,264,212 | 152,100,391 |
| 2025/05/12 | 5.050 | 5.070 | 4.880 | 4.890 | 31,741,147 | 157,832,853 |
| 2025/05/06 | 4.910 | 5.070 | 4.910 | 5.010 | 26,742,600 | 133,044,435 |
| 2025/04/28 | 4.980 | 4.990 | 4.840 | 4.910 | 14,944,268 | 73,675,241 |
| 2025/04/21 | 4.710 | 4.980 | 4.670 | 4.950 | 28,372,025 | 136,965,950 |
| 2025/04/14 | 4.750 | 4.840 | 4.570 | 4.720 | 20,857,300 | 98,446,456 |
| 2025/04/07 | 5.000 | 5.000 | 4.190 | 4.710 | 51,977,524 | 245,593,800 |
| 2025/03/31 | 5.170 | 5.250 | 5.000 | 5.200 | 23,636,000 | 121,843,580 |
| 2025/03/24 | 5.300 | 5.380 | 5.120 | 5.170 | 34,790,464 | 182,389,007 |
| 2025/03/17 | 5.190 | 5.450 | 5.160 | 5.300 | 43,356,312 | 228,704,545 |
| 2025/03/10 | 5.000 | 5.160 | 4.920 | 5.150 | 29,670,382 | 150,057,956 |
| 2025/03/03 | 4.940 | 5.090 | 4.840 | 4.950 | 26,720,225 | 132,398,714 |
| 2025/02/24 | 5.050 | 5.180 | 4.940 | 4.950 | 30,927,603 | 155,565,843 |
| 2025/02/17 | 5.020 | 5.170 | 4.930 | 5.010 | 28,696,160 | 144,413,425 |
| 2025/02/10 | 5.060 | 5.110 | 4.990 | 5.000 | 23,211,021 | 116,983,545 |
| 2025/02/05 | 4.990 | 5.090 | 4.840 | 5.030 | 15,138,369 | 75,502,615 |
| 2025/01/27 | 4.880 | 5.060 | 4.860 | 4.920 | 5,178,921 | 25,532,080 |
| 2025/01/20 | 4.920 | 5.010 | 4.790 | 4.860 | 22,970,979 | 112,442,942 |
| 2025/01/13 | 4.640 | 5.010 | 4.560 | 4.870 | 20,605,814 | 98,289,732 |
| 2025/01/06 | 4.730 | 4.880 | 4.540 | 4.680 | 22,030,000 | 103,706,225 |
| 2024/12/30 | 5.280 | 5.290 | 4.710 | 4.710 | 21,647,704 | 108,184,400 |
| 2024/12/23 | 5.420 | 5.430 | 4.980 | 5.260 | 29,921,128 | 157,759,147 |
| 2024/12/16 | 5.680 | 5.820 | 5.280 | 5.430 | 34,456,090 | 191,317,439 |
| 2024/12/09 | 5.780 | 5.950 | 5.650 | 5.660 | 50,659,202 | 291,797,003 |
| 2024/12/02 | 5.600 | 5.930 | 5.550 | 5.850 | 62,107,871 | 356,033,370 |
| 2024/11/25 | 5.500 | 5.700 | 5.160 | 5.590 | 64,221,965 | 352,418,032 |
| 2024/11/18 | 5.250 | 6.370 | 5.050 | 5.500 | 84,271,413 | 467,074,306 |
| 2024/11/11 | 5.660 | 5.790 | 5.210 | 5.220 | 46,363,824 | 253,610,117 |
| 2024/11/04 | 5.150 | 5.830 | 5.090 | 5.620 | 63,626,805 | 345,016,350 |
| 2024/10/28 | 5.420 | 5.620 | 5.110 | 5.120 | 55,237,331 | 293,724,507 |
| 2024/10/21 | 5.160 | 5.480 | 5.070 | 5.380 | 49,951,249 | 263,367,960 |
| 2024/10/14 | 5.020 | 5.300 | 4.890 | 5.070 | 40,425,061 | 204,955,059 |
| 2024/10/07 | 4.770 | 6.280 | 4.720 | 4.990 | 82,765,246 | 429,551,626 |
| 2024/09/30 | 4.770 | 5.320 | 4.720 | 5.260 | 21,110,798 | 105,923,428 |
| 2024/09/23 | 4.190 | 4.720 | 4.150 | 4.650 | 33,198,721 | 146,987,337 |
| 2024/09/18 | 4.260 | 4.260 | 4.030 | 4.200 | 17,942,703 | 75,135,068 |
| 2024/09/09 | 4.160 | 4.380 | 4.080 | 4.300 | 22,645,800 | 95,791,734 |
| 2024/09/02 | 4.270 | 4.360 | 4.150 | 4.150 | 22,621,800 | 95,746,768 |
| 2024/08/26 | 4.160 | 4.320 | 4.070 | 4.290 | 24,458,300 | 102,969,443 |
| 2024/08/19 | 4.540 | 4.670 | 4.110 | 4.150 | 64,013,800 | 279,580,271 |
| 2024/08/12 | 5.030 | 5.360 | 4.360 | 4.740 | 186,701,956 | 909,705,280 |
| 2024/08/05 | 4.140 | 4.280 | 4.070 | 4.190 | 16,807,854 | 70,088,751 |
| 2024/07/29 | 4.090 | 4.230 | 4.030 | 4.130 | 15,120,203 | 62,295,236 |
| 2024/07/22 | 4.070 | 4.120 | 3.880 | 4.080 | 18,368,600 | 74,163,222 |
| 2024/07/15 | 4.210 | 4.240 | 3.930 | 4.000 | 18,480,348 | 75,677,025 |
| 2024/07/08 | 4.250 | 4.320 | 4.050 | 4.220 | 21,442,720 | 90,273,851 |