日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.370 | 4.440 | 4.110 | 4.120 | 81,282,214 | 346,262,231 |
| 2026/03/23 | 4.330 | 4.780 | 4.130 | 4.480 | 150,961,145 | 668,757,872 |
| 2026/03/16 | 4.730 | 4.800 | 4.400 | 4.410 | 103,878,554 | 476,283,170 |
| 2026/03/09 | 4.790 | 5.010 | 4.710 | 4.730 | 115,569,971 | 555,891,560 |
| 2026/03/02 | 5.050 | 5.060 | 4.620 | 4.840 | 164,031,328 | 802,523,272 |
| 2026/02/24 | 5.130 | 5.180 | 5.010 | 5.110 | 109,402,304 | 558,772,267 |
| 2026/02/09 | 5.020 | 5.240 | 5.020 | 5.100 | 152,367,509 | 776,312,458 |
| 2026/02/02 | 5.160 | 5.170 | 4.900 | 4.980 | 129,139,726 | 652,478,465 |
| 2026/01/26 | 5.390 | 5.540 | 5.100 | 5.220 | 240,508,882 | 1,277,703,435 |
| 2026/01/19 | 5.440 | 5.450 | 5.200 | 5.410 | 210,126,116 | 1,129,427,873 |
| 2026/01/12 | 5.390 | 6.060 | 5.280 | 5.400 | 575,639,650 | 3,184,726,363 |
| 2026/01/05 | 4.850 | 5.280 | 4.850 | 5.270 | 265,229,515 | 1,342,724,419 |
| 2025/12/29 | 4.860 | 4.910 | 4.770 | 4.890 | 75,759,210 | 368,000,362 |
| 2025/12/22 | 4.940 | 5.020 | 4.840 | 4.920 | 103,847,019 | 511,965,803 |
| 2025/12/15 | 5.050 | 5.090 | 4.760 | 4.950 | 131,790,746 | 654,011,577 |
| 2025/12/08 | 5.130 | 5.510 | 5.050 | 5.100 | 247,380,217 | 1,285,758,677 |
| 2025/12/01 | 5.350 | 5.380 | 4.970 | 5.100 | 138,668,310 | 721,075,212 |
| 2025/11/24 | 5.220 | 5.600 | 5.100 | 5.330 | 229,894,140 | 1,221,312,618 |
| 2025/11/17 | 5.340 | 5.680 | 5.170 | 5.170 | 270,411,163 | 1,443,995,610 |
| 2025/11/10 | 5.400 | 5.460 | 5.270 | 5.340 | 138,668,472 | 744,303,023 |
| 2025/11/03 | 5.580 | 5.620 | 5.380 | 5.380 | 168,666,926 | 925,981,423 |
| 2025/10/27 | 5.560 | 5.820 | 5.490 | 5.610 | 237,909,402 | 1,337,050,839 |
| 2025/10/20 | 5.280 | 5.690 | 5.260 | 5.580 | 222,259,546 | 1,211,870,174 |
| 2025/10/13 | 5.340 | 5.590 | 5.190 | 5.200 | 187,451,886 | 999,118,552 |
| 2025/10/09 | 5.850 | 5.900 | 5.660 | 5.670 | 98,921,825 | 570,778,930 |
| 2025/09/29 | 5.990 | 6.000 | 5.810 | 5.870 | 87,003,649 | 514,844,092 |
| 2025/09/22 | 6.050 | 6.250 | 5.720 | 6.020 | 306,096,326 | 1,839,638,919 |
| 2025/09/15 | 6.670 | 6.880 | 6.090 | 6.100 | 564,449,376 | 3,632,231,734 |
| 2025/09/08 | 6.470 | 7.100 | 6.420 | 6.730 | 903,804,441 | 6,037,413,665 |
| 2025/09/01 | 6.150 | 6.710 | 6.100 | 6.370 | 710,819,181 | 4,501,262,463 |
| 2025/08/25 | 6.530 | 6.760 | 6.080 | 6.120 | 659,631,251 | 4,203,500,146 |
| 2025/08/18 | 5.690 | 6.880 | 5.690 | 6.480 | 925,888,194 | 5,726,618,479 |
| 2025/08/11 | 5.480 | 5.780 | 5.480 | 5.690 | 388,514,506 | 2,178,595,092 |
| 2025/08/04 | 5.450 | 5.750 | 5.420 | 5.500 | 281,367,160 | 1,555,960,394 |
| 2025/07/28 | 5.720 | 5.740 | 5.400 | 5.490 | 222,476,484 | 1,243,087,354 |
| 2025/07/21 | 5.560 | 5.780 | 5.530 | 5.710 | 299,572,130 | 1,691,084,673 |
| 2025/07/14 | 5.680 | 5.690 | 5.410 | 5.590 | 240,290,871 | 1,343,826,696 |
| 2025/07/07 | 5.790 | 5.790 | 5.540 | 5.690 | 285,382,491 | 1,627,393,654 |
| 2025/06/30 | 5.760 | 6.120 | 5.540 | 5.750 | 548,909,305 | 3,179,557,149 |
| 2025/06/23 | 5.060 | 5.990 | 5.020 | 5.690 | 610,124,434 | 3,319,076,920 |
| 2025/06/16 | 5.200 | 5.580 | 5.080 | 5.120 | 343,553,266 | 1,801,936,880 |
| 2025/06/09 | 5.450 | 5.630 | 5.240 | 5.250 | 311,409,172 | 1,679,273,960 |
| 2025/06/03 | 5.220 | 5.550 | 5.200 | 5.460 | 250,197,160 | 1,340,431,284 |
| 2025/05/26 | 5.170 | 5.430 | 5.130 | 5.220 | 236,411,844 | 1,238,207,032 |
| 2025/05/19 | 5.420 | 5.600 | 5.170 | 5.180 | 237,453,100 | 1,268,593,186 |
| 2025/05/12 | 5.600 | 5.790 | 5.370 | 5.410 | 341,419,398 | 1,892,317,013 |
| 2025/05/06 | 5.340 | 6.080 | 5.340 | 5.670 | 444,823,001 | 2,494,344,978 |
| 2025/04/28 | 5.060 | 5.360 | 4.970 | 5.250 | 213,147,300 | 1,099,840,068 |
| 2025/04/21 | 5.260 | 5.500 | 5.070 | 5.070 | 292,009,978 | 1,525,752,135 |
| 2025/04/14 | 5.460 | 5.590 | 5.160 | 5.250 | 267,382,005 | 1,434,504,456 |
| 2025/04/07 | 5.080 | 5.510 | 4.370 | 5.380 | 551,794,386 | 2,805,874,452 |
| 2025/03/31 | 6.050 | 6.130 | 5.790 | 5.840 | 221,864,279 | 1,320,647,120 |
| 2025/03/24 | 6.830 | 6.840 | 6.070 | 6.070 | 384,238,124 | 2,479,296,495 |
| 2025/03/17 | 7.170 | 7.750 | 6.820 | 6.890 | 594,474,871 | 4,254,953,889 |
| 2025/03/10 | 7.600 | 7.670 | 6.910 | 7.150 | 594,001,210 | 4,355,513,872 |
| 2025/03/03 | 6.750 | 8.240 | 6.570 | 7.560 | 1,301,070,013 | 9,471,789,694 |
| 2025/02/24 | 7.990 | 7.990 | 6.720 | 6.740 | 1,015,738,220 | 7,475,833,299 |
| 2025/02/17 | 7.750 | 8.930 | 6.840 | 8.180 | 2,140,192,991 | 16,961,029,453 |
| 2025/02/10 | 5.810 | 7.190 | 5.620 | 7.190 | 1,541,200,706 | 9,944,597,555 |
| 2025/02/05 | 5.480 | 6.310 | 5.370 | 5.860 | 893,362,138 | 5,141,299,104 |
| 2025/01/27 | 4.800 | 4.900 | 4.490 | 4.730 | 252,561,581 | 1,194,616,278 |
| 2025/01/20 | 4.250 | 4.360 | 4.040 | 4.140 | 255,010,049 | 1,070,404,680 |
| 2025/01/13 | 3.780 | 4.420 | 3.730 | 4.210 | 325,577,291 | 1,313,704,369 |
| 2025/01/06 | 3.850 | 4.180 | 3.720 | 3.890 | 312,317,350 | 1,221,160,838 |
| 2024/12/30 | 4.780 | 4.850 | 3.870 | 3.890 | 356,314,245 | 1,549,076,180 |
| 2024/12/23 | 5.730 | 5.760 | 4.620 | 4.760 | 595,199,690 | 3,105,454,382 |
| 2024/12/16 | 5.570 | 5.850 | 5.060 | 5.790 | 728,265,808 | 4,054,619,886 |
| 2024/12/09 | 5.350 | 6.500 | 5.160 | 5.560 | 1,149,203,720 | 6,484,381,990 |
| 2024/12/02 | 4.890 | 5.600 | 4.860 | 5.390 | 728,245,990 | 3,775,955,458 |
| 2024/11/25 | 4.800 | 5.050 | 4.460 | 4.930 | 455,834,072 | 2,192,561,886 |
| 2024/11/18 | 5.980 | 6.070 | 4.610 | 4.860 | 921,987,631 | 4,960,293,454 |
| 2024/11/11 | 5.200 | 6.660 | 5.180 | 6.200 | 1,199,611,128 | 6,969,740,653 |
| 2024/11/04 | 4.720 | 5.630 | 4.700 | 5.270 | 702,499,672 | 3,568,698,333 |
| 2024/10/28 | 4.970 | 5.590 | 4.800 | 4.820 | 886,375,643 | 4,471,765,118 |
| 2024/10/21 | 4.970 | 6.270 | 4.970 | 5.400 | 1,398,765,035 | 7,556,828,101 |
| 2024/10/14 | 5.070 | 5.830 | 4.510 | 4.970 | 1,344,969,947 | 6,852,621,879 |
| 2024/10/08 | 4.620 | 6.130 | 4.300 | 5.110 | 1,375,184,610 | 6,930,930,434 |
| 2024/09/30 | 3.460 | 3.850 | 3.390 | 3.850 | 255,644,340 | 929,906,286 |
| 2024/09/23 | 2.900 | 3.260 | 2.720 | 3.210 | 762,755,304 | 2,305,427,906 |
| 2024/09/18 | 2.560 | 3.090 | 2.560 | 2.950 | 516,961,264 | 1,442,321,926 |
| 2024/09/09 | 2.720 | 2.980 | 2.480 | 2.540 | 799,702,795 | 2,143,203,490 |
| 2024/09/02 | 2.290 | 2.720 | 2.160 | 2.720 | 338,876,350 | 837,871,775 |
| 2024/08/26 | 2.240 | 2.320 | 2.100 | 2.290 | 208,936,937 | 467,496,396 |
| 2024/08/19 | 2.370 | 2.430 | 2.160 | 2.240 | 246,141,809 | 566,126,160 |
| 2024/08/12 | 2.380 | 2.550 | 2.290 | 2.400 | 398,812,865 | 959,144,940 |
| 2024/08/05 | 2.620 | 2.840 | 2.370 | 2.380 | 611,059,717 | 1,559,729,927 |
| 2024/07/29 | 2.300 | 3.330 | 2.220 | 2.640 | 1,343,003,197 | 3,522,025,884 |
| 2024/07/22 | 1.790 | 2.200 | 1.750 | 2.200 | 457,639,996 | 908,415,392 |
| 2024/07/15 | 2.020 | 2.030 | 1.690 | 1.770 | 302,203,708 | 567,387,461 |
| 2024/07/08 | 2.000 | 2.150 | 1.880 | 2.020 | 760,081,678 | 1,529,664,376 |