日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.730 | 4.910 | 4.370 | 4.390 | 78,814,300 | 362,545,780 |
| 2026/03/23 | 4.750 | 4.840 | 4.450 | 4.790 | 105,445,100 | 496,382,808 |
| 2026/03/16 | 5.120 | 5.260 | 4.810 | 4.840 | 94,161,900 | 471,515,714 |
| 2026/03/09 | 5.190 | 5.450 | 5.100 | 5.130 | 100,807,297 | 525,962,072 |
| 2026/03/02 | 5.490 | 5.550 | 4.860 | 5.280 | 180,717,697 | 956,900,205 |
| 2026/02/24 | 5.800 | 5.860 | 5.570 | 5.600 | 103,470,000 | 590,555,025 |
| 2026/02/09 | 6.060 | 6.280 | 5.770 | 5.790 | 192,058,634 | 1,147,550,338 |
| 2026/02/02 | 6.010 | 6.430 | 5.680 | 5.920 | 227,590,400 | 1,367,818,304 |
| 2026/01/26 | 6.610 | 6.850 | 5.890 | 6.070 | 382,581,491 | 2,431,305,375 |
| 2026/01/19 | 5.380 | 6.660 | 5.270 | 6.460 | 491,850,312 | 2,922,820,479 |
| 2026/01/12 | 5.580 | 6.430 | 5.340 | 5.440 | 414,739,838 | 2,362,980,227 |
| 2026/01/05 | 4.980 | 5.450 | 4.860 | 5.440 | 198,568,220 | 1,029,079,800 |
| 2025/12/29 | 5.050 | 5.180 | 4.850 | 5.000 | 67,463,100 | 338,664,762 |
| 2025/12/22 | 5.130 | 5.340 | 4.960 | 5.050 | 110,938,823 | 568,006,773 |
| 2025/12/15 | 5.590 | 5.830 | 4.770 | 5.130 | 170,152,700 | 906,913,891 |
| 2025/12/08 | 5.400 | 6.000 | 5.380 | 5.530 | 193,306,700 | 1,078,168,119 |
| 2025/12/01 | 5.630 | 5.670 | 5.160 | 5.330 | 122,021,961 | 664,714,632 |
| 2025/11/24 | 5.140 | 5.870 | 5.050 | 5.620 | 269,761,677 | 1,462,108,289 |
| 2025/11/17 | 5.140 | 5.630 | 5.100 | 5.140 | 229,742,400 | 1,206,721,956 |
| 2025/11/10 | 4.810 | 5.320 | 4.810 | 5.200 | 188,013,012 | 946,645,515 |
| 2025/11/03 | 4.800 | 4.930 | 4.720 | 4.810 | 131,473,035 | 633,042,663 |
| 2025/10/27 | 4.620 | 4.840 | 4.500 | 4.750 | 168,735,766 | 789,261,545 |
| 2025/10/20 | 4.080 | 4.580 | 4.070 | 4.570 | 132,486,292 | 573,003,212 |
| 2025/10/13 | 4.080 | 4.190 | 3.920 | 4.050 | 79,685,809 | 323,524,384 |
| 2025/10/09 | 4.240 | 4.350 | 4.120 | 4.120 | 37,754,512 | 158,852,109 |
| 2025/09/29 | 4.180 | 4.260 | 4.110 | 4.180 | 31,869,100 | 133,292,510 |
| 2025/09/22 | 4.260 | 4.320 | 4.030 | 4.220 | 87,462,085 | 367,996,722 |
| 2025/09/15 | 4.380 | 4.610 | 4.260 | 4.300 | 130,881,181 | 574,241,181 |
| 2025/09/08 | 4.350 | 4.510 | 4.250 | 4.380 | 105,053,203 | 459,345,130 |
| 2025/09/01 | 4.480 | 4.640 | 4.190 | 4.370 | 131,113,725 | 579,522,664 |
| 2025/08/25 | 4.800 | 4.900 | 4.390 | 4.480 | 151,333,617 | 702,566,316 |
| 2025/08/18 | 4.570 | 4.790 | 4.540 | 4.770 | 151,597,624 | 707,581,910 |
| 2025/08/11 | 4.560 | 4.720 | 4.460 | 4.550 | 119,954,312 | 548,491,091 |
| 2025/08/04 | 4.680 | 4.720 | 4.490 | 4.580 | 107,516,300 | 496,456,515 |
| 2025/07/28 | 4.610 | 4.770 | 4.450 | 4.640 | 124,571,750 | 575,210,055 |
| 2025/07/21 | 4.650 | 4.690 | 4.510 | 4.590 | 83,169,600 | 383,411,856 |
| 2025/07/14 | 4.700 | 4.750 | 4.510 | 4.640 | 98,182,900 | 456,550,485 |
| 2025/07/07 | 4.570 | 4.830 | 4.570 | 4.700 | 103,737,100 | 484,192,914 |
| 2025/06/30 | 4.740 | 4.900 | 4.520 | 4.590 | 113,108,806 | 530,197,528 |
| 2025/06/23 | 4.280 | 4.950 | 4.270 | 4.760 | 165,393,013 | 755,019,104 |
| 2025/06/16 | 4.720 | 4.990 | 4.360 | 4.370 | 191,444,925 | 882,561,104 |
| 2025/06/09 | 4.500 | 5.150 | 4.410 | 4.590 | 228,703,437 | 1,066,329,775 |
| 2025/06/03 | 4.320 | 4.570 | 4.310 | 4.510 | 72,146,200 | 319,427,300 |
| 2025/05/26 | 4.220 | 4.500 | 4.220 | 4.370 | 93,959,100 | 406,608,005 |
| 2025/05/19 | 4.390 | 4.510 | 4.210 | 4.220 | 94,246,303 | 408,322,107 |
| 2025/05/12 | 4.390 | 4.610 | 4.270 | 4.350 | 117,261,896 | 516,538,651 |
| 2025/05/06 | 4.130 | 4.480 | 4.120 | 4.330 | 116,252,999 | 495,819,040 |
| 2025/04/28 | 3.890 | 4.210 | 3.820 | 4.120 | 64,183,999 | 257,377,835 |
| 2025/04/21 | 3.970 | 4.140 | 3.910 | 3.930 | 78,243,698 | 311,996,745 |
| 2025/04/14 | 4.030 | 4.470 | 3.910 | 3.970 | 125,945,418 | 515,746,486 |
| 2025/04/07 | 3.820 | 4.060 | 3.200 | 3.920 | 172,665,200 | 647,494,500 |
| 2025/03/31 | 4.620 | 4.630 | 4.220 | 4.250 | 78,281,349 | 346,786,376 |
| 2025/03/24 | 4.980 | 5.020 | 4.680 | 4.770 | 125,041,250 | 608,013,078 |
| 2025/03/17 | 5.220 | 5.360 | 4.980 | 5.060 | 193,123,414 | 995,551,199 |
| 2025/03/10 | 5.240 | 5.650 | 4.920 | 5.270 | 256,621,964 | 1,352,397,750 |
| 2025/03/03 | 5.000 | 5.620 | 4.740 | 5.270 | 257,166,004 | 1,326,333,665 |
| 2025/02/24 | 5.090 | 5.450 | 4.960 | 5.030 | 320,905,809 | 1,647,049,064 |
| 2025/02/17 | 5.380 | 5.550 | 4.950 | 5.120 | 292,970,711 | 1,538,096,232 |
| 2025/02/10 | 4.890 | 5.890 | 4.890 | 5.500 | 507,374,231 | 2,685,278,117 |
| 2025/02/05 | 4.580 | 5.020 | 4.580 | 4.930 | 204,765,598 | 978,267,644 |
| 2025/01/27 | 4.800 | 4.850 | 4.520 | 4.520 | 51,686,760 | 241,506,386 |
| 2025/01/20 | 5.060 | 5.460 | 4.510 | 4.760 | 499,193,439 | 2,469,759,539 |
| 2025/01/13 | 3.790 | 6.400 | 3.700 | 4.930 | 663,816,581 | 3,123,257,013 |
| 2025/01/06 | 3.820 | 4.230 | 3.610 | 3.890 | 192,536,602 | 748,486,040 |
| 2024/12/30 | 4.410 | 4.470 | 3.810 | 3.850 | 166,516,700 | 688,546,554 |
| 2024/12/23 | 5.710 | 5.740 | 4.240 | 4.460 | 304,505,933 | 1,533,948,637 |
| 2024/12/16 | 6.590 | 6.750 | 5.440 | 5.740 | 405,593,050 | 2,486,285,396 |
| 2024/12/09 | 6.180 | 6.960 | 5.520 | 6.360 | 844,462,045 | 5,282,110,091 |
| 2024/12/02 | 4.970 | 6.060 | 4.820 | 6.060 | 448,502,963 | 2,456,674,979 |
| 2024/11/25 | 4.510 | 5.750 | 4.280 | 5.100 | 429,167,787 | 2,107,213,834 |
| 2024/11/18 | 5.200 | 5.300 | 4.180 | 4.530 | 393,457,512 | 1,889,579,701 |
| 2024/11/11 | 5.000 | 5.280 | 4.530 | 5.080 | 481,197,294 | 2,392,753,544 |
| 2024/11/04 | 3.510 | 5.640 | 3.510 | 5.200 | 448,134,555 | 2,000,920,788 |
| 2024/10/28 | 3.900 | 4.230 | 3.590 | 3.600 | 358,374,184 | 1,372,573,124 |
| 2024/10/21 | 3.680 | 4.400 | 3.580 | 3.900 | 418,601,854 | 1,628,361,212 |
| 2024/10/14 | 3.460 | 3.930 | 3.310 | 3.670 | 378,581,306 | 1,360,053,341 |
| 2024/10/08 | 4.520 | 4.520 | 3.310 | 3.400 | 380,641,838 | 1,498,777,237 |
| 2024/09/30 | 3.290 | 3.780 | 3.110 | 3.770 | 127,335,915 | 444,084,003 |
| 2024/09/23 | 2.300 | 3.320 | 2.270 | 3.150 | 414,562,769 | 1,144,193,242 |
| 2024/09/18 | 2.400 | 2.420 | 2.210 | 2.290 | 136,462,631 | 317,957,930 |
| 2024/09/09 | 2.250 | 2.650 | 2.250 | 2.450 | 292,042,802 | 700,902,724 |
| 2024/09/02 | 2.190 | 2.490 | 2.140 | 2.280 | 238,411,501 | 542,386,164 |
| 2024/08/26 | 2.010 | 2.340 | 1.930 | 2.260 | 187,343,451 | 399,978,267 |
| 2024/08/19 | 2.190 | 2.600 | 2.040 | 2.040 | 355,915,794 | 789,243,273 |
| 2024/08/12 | 2.000 | 2.340 | 1.900 | 2.180 | 282,536,000 | 594,738,280 |
| 2024/08/05 | 1.930 | 2.030 | 1.900 | 1.990 | 177,948,850 | 349,224,618 |
| 2024/07/29 | 1.850 | 2.200 | 1.830 | 1.990 | 256,943,912 | 505,537,146 |
| 2024/07/22 | 1.730 | 1.980 | 1.670 | 1.900 | 162,598,916 | 295,930,027 |
| 2024/07/15 | 1.850 | 1.940 | 1.660 | 1.720 | 134,575,549 | 241,226,671 |
| 2024/07/08 | 1.990 | 2.080 | 1.820 | 1.910 | 340,412,130 | 663,803,653 |