日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.620 | 4.770 | 4.360 | 4.380 | 232,893,713 | 1,055,590,754 |
| 2026/03/23 | 4.690 | 4.990 | 4.410 | 4.730 | 292,921,081 | 1,378,193,686 |
| 2026/03/16 | 4.930 | 5.100 | 4.790 | 4.800 | 372,905,273 | 1,829,100,364 |
| 2026/03/09 | 4.710 | 5.060 | 4.600 | 4.940 | 277,630,890 | 1,340,263,121 |
| 2026/03/02 | 4.880 | 4.950 | 4.570 | 4.780 | 253,359,905 | 1,214,860,744 |
| 2026/02/24 | 4.880 | 5.010 | 4.790 | 4.980 | 190,612,000 | 936,857,980 |
| 2026/02/09 | 4.820 | 5.080 | 4.790 | 4.820 | 273,194,242 | 1,332,504,915 |
| 2026/02/02 | 4.680 | 4.830 | 4.650 | 4.760 | 196,588,924 | 929,865,610 |
| 2026/01/26 | 4.720 | 4.840 | 4.550 | 4.720 | 234,533,604 | 1,104,066,940 |
| 2026/01/19 | 4.800 | 4.810 | 4.470 | 4.720 | 249,827,272 | 1,174,188,178 |
| 2026/01/12 | 4.750 | 5.050 | 4.700 | 4.800 | 341,027,696 | 1,645,458,633 |
| 2026/01/05 | 4.510 | 4.720 | 4.490 | 4.700 | 173,489,307 | 798,918,258 |
| 2025/12/29 | 4.490 | 4.540 | 4.400 | 4.510 | 68,830,129 | 308,703,128 |
| 2025/12/22 | 4.570 | 4.640 | 4.460 | 4.500 | 102,956,471 | 467,679,769 |
| 2025/12/15 | 4.490 | 4.580 | 4.350 | 4.570 | 112,451,658 | 505,751,331 |
| 2025/12/08 | 4.720 | 4.810 | 4.480 | 4.520 | 143,423,998 | 664,411,670 |
| 2025/12/01 | 4.770 | 4.850 | 4.600 | 4.720 | 167,983,678 | 795,402,715 |
| 2025/11/24 | 4.630 | 4.920 | 4.610 | 4.780 | 199,147,925 | 942,965,424 |
| 2025/11/17 | 4.690 | 4.820 | 4.600 | 4.610 | 205,181,669 | 960,250,210 |
| 2025/11/10 | 4.700 | 4.770 | 4.650 | 4.700 | 126,329,491 | 594,380,255 |
| 2025/11/03 | 4.690 | 4.730 | 4.610 | 4.680 | 135,519,288 | 633,891,469 |
| 2025/10/27 | 4.660 | 4.730 | 4.570 | 4.690 | 148,822,088 | 693,882,985 |
| 2025/10/20 | 4.470 | 4.670 | 4.460 | 4.640 | 107,462,546 | 490,029,209 |
| 2025/10/13 | 4.600 | 4.740 | 4.420 | 4.420 | 152,642,107 | 693,758,376 |
| 2025/10/09 | 4.830 | 4.900 | 4.750 | 4.770 | 75,987,884 | 365,691,691 |
| 2025/09/29 | 4.830 | 4.890 | 4.730 | 4.840 | 58,720,033 | 283,177,359 |
| 2025/09/22 | 5.090 | 5.120 | 4.810 | 4.830 | 188,582,785 | 935,842,070 |
| 2025/09/15 | 5.090 | 5.240 | 5.000 | 5.030 | 215,613,792 | 1,097,474,201 |
| 2025/09/08 | 4.950 | 5.190 | 4.840 | 5.100 | 289,220,174 | 1,451,885,273 |
| 2025/09/01 | 5.280 | 5.370 | 4.780 | 4.960 | 238,211,540 | 1,214,283,325 |
| 2025/08/25 | 5.320 | 5.470 | 5.200 | 5.300 | 362,432,142 | 1,929,045,075 |
| 2025/08/18 | 5.070 | 5.380 | 5.040 | 5.280 | 346,107,503 | 1,797,163,209 |
| 2025/08/11 | 4.870 | 5.080 | 4.850 | 5.060 | 244,415,611 | 1,213,523,508 |
| 2025/08/04 | 4.800 | 4.960 | 4.760 | 4.880 | 147,490,700 | 715,329,895 |
| 2025/07/28 | 4.950 | 4.950 | 4.730 | 4.840 | 162,287,196 | 789,932,926 |
| 2025/07/21 | 4.870 | 5.010 | 4.810 | 4.930 | 207,670,598 | 1,018,624,283 |
| 2025/07/14 | 4.920 | 4.940 | 4.790 | 4.880 | 126,805,500 | 619,127,853 |
| 2025/07/07 | 4.780 | 4.940 | 4.750 | 4.920 | 144,969,100 | 702,737,712 |
| 2025/06/30 | 4.840 | 4.890 | 4.750 | 4.790 | 141,537,600 | 681,857,388 |
| 2025/06/23 | 4.500 | 4.920 | 4.490 | 4.840 | 183,532,199 | 860,307,182 |
| 2025/06/16 | 4.600 | 4.780 | 4.510 | 4.550 | 120,734,996 | 556,588,331 |
| 2025/06/09 | 4.740 | 4.800 | 4.600 | 4.600 | 123,647,285 | 579,287,530 |
| 2025/06/03 | 4.690 | 4.810 | 4.660 | 4.750 | 99,731,600 | 471,481,139 |
| 2025/05/26 | 4.540 | 4.870 | 4.530 | 4.650 | 129,836,000 | 603,412,810 |
| 2025/05/19 | 4.730 | 4.840 | 4.540 | 4.550 | 113,935,604 | 531,509,592 |
| 2025/05/12 | 4.920 | 4.990 | 4.700 | 4.750 | 121,649,494 | 588,783,550 |
| 2025/05/06 | 4.810 | 5.020 | 4.810 | 4.870 | 143,146,900 | 698,199,004 |
| 2025/04/28 | 4.710 | 4.820 | 4.650 | 4.780 | 76,552,894 | 362,860,717 |
| 2025/04/21 | 4.650 | 4.880 | 4.600 | 4.720 | 210,532,559 | 992,134,684 |
| 2025/04/14 | 4.630 | 4.730 | 4.430 | 4.690 | 176,332,623 | 814,656,718 |
| 2025/04/07 | 4.680 | 4.870 | 3.810 | 4.520 | 334,582,281 | 1,495,582,796 |
| 2025/03/31 | 4.870 | 5.060 | 4.750 | 4.940 | 112,138,500 | 550,039,342 |
| 2025/03/24 | 5.280 | 5.290 | 4.930 | 4.930 | 194,441,335 | 993,109,118 |
| 2025/03/17 | 5.520 | 5.620 | 5.280 | 5.290 | 238,088,325 | 1,292,224,383 |
| 2025/03/10 | 5.410 | 5.550 | 5.200 | 5.500 | 288,795,781 | 1,563,829,154 |
| 2025/03/03 | 5.180 | 5.620 | 5.110 | 5.430 | 285,446,571 | 1,522,857,456 |
| 2025/02/24 | 5.630 | 5.760 | 5.150 | 5.200 | 377,990,622 | 2,054,379,030 |
| 2025/02/17 | 5.570 | 5.660 | 5.230 | 5.610 | 339,536,078 | 1,873,390,310 |
| 2025/02/10 | 5.440 | 5.730 | 5.380 | 5.520 | 381,289,063 | 2,103,762,405 |
| 2025/02/05 | 5.400 | 5.550 | 5.260 | 5.470 | 249,472,910 | 1,352,143,172 |
| 2025/01/27 | 5.310 | 5.460 | 5.260 | 5.330 | 76,331,870 | 407,612,185 |
| 2025/01/20 | 5.170 | 5.390 | 5.110 | 5.280 | 314,639,424 | 1,647,923,983 |
| 2025/01/13 | 4.400 | 5.400 | 4.270 | 5.080 | 405,332,756 | 1,940,530,569 |
| 2025/01/06 | 4.450 | 4.680 | 4.320 | 4.440 | 193,473,348 | 865,309,548 |
| 2024/12/30 | 5.090 | 5.130 | 4.420 | 4.440 | 161,288,316 | 769,345,267 |
| 2024/12/23 | 5.550 | 5.580 | 4.860 | 5.090 | 284,529,054 | 1,499,468,114 |
| 2024/12/16 | 5.870 | 5.870 | 5.160 | 5.590 | 431,116,163 | 2,423,950,626 |
| 2024/12/09 | 5.350 | 6.040 | 5.180 | 5.880 | 628,732,922 | 3,528,763,524 |
| 2024/12/02 | 5.340 | 5.540 | 5.100 | 5.370 | 362,035,154 | 1,932,362,634 |
| 2024/11/25 | 5.110 | 5.380 | 4.950 | 5.320 | 277,047,410 | 1,437,876,057 |
| 2024/11/18 | 5.390 | 5.480 | 4.900 | 5.120 | 357,612,410 | 1,867,630,811 |
| 2024/11/11 | 5.850 | 5.960 | 5.340 | 5.340 | 396,143,064 | 2,227,314,377 |
| 2024/11/04 | 5.510 | 6.240 | 5.450 | 5.890 | 595,145,859 | 3,435,479,471 |
| 2024/10/28 | 5.180 | 6.480 | 5.110 | 5.560 | 1,097,244,221 | 6,125,365,863 |
| 2024/10/21 | 5.050 | 5.590 | 4.860 | 5.030 | 706,427,100 | 3,625,737,090 |
| 2024/10/14 | 4.250 | 5.090 | 4.120 | 4.990 | 722,229,975 | 3,331,285,759 |
| 2024/10/08 | 5.310 | 5.310 | 4.130 | 4.200 | 539,418,281 | 2,555,494,106 |
| 2024/09/30 | 3.950 | 4.480 | 3.950 | 4.430 | 153,862,173 | 646,605,782 |
| 2024/09/23 | 3.410 | 3.840 | 3.370 | 3.780 | 270,577,105 | 974,077,578 |
| 2024/09/18 | 3.260 | 3.470 | 3.200 | 3.420 | 94,612,000 | 315,767,550 |
| 2024/09/09 | 3.530 | 3.660 | 3.260 | 3.280 | 227,563,908 | 781,113,114 |
| 2024/09/02 | 3.430 | 3.770 | 3.330 | 3.580 | 268,902,804 | 948,554,641 |
| 2024/08/26 | 3.460 | 3.520 | 3.200 | 3.420 | 239,782,439 | 815,260,292 |
| 2024/08/19 | 3.550 | 3.550 | 3.320 | 3.510 | 268,971,338 | 936,692,684 |
| 2024/08/12 | 3.160 | 3.600 | 3.070 | 3.580 | 210,610,848 | 706,072,867 |
| 2024/08/05 | 3.210 | 3.250 | 3.110 | 3.170 | 117,374,700 | 373,838,419 |
| 2024/07/29 | 3.220 | 3.380 | 3.200 | 3.240 | 135,610,583 | 442,090,500 |
| 2024/07/22 | 3.220 | 3.300 | 3.130 | 3.230 | 113,586,528 | 365,748,620 |
| 2024/07/15 | 3.400 | 3.400 | 3.090 | 3.220 | 128,674,569 | 421,730,899 |
| 2024/07/08 | 3.420 | 3.530 | 3.280 | 3.430 | 154,994,969 | 529,307,819 |