日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.820 | 4.930 | 4.630 | 4.630 | 267,703,114 | 1,272,259,049 |
| 2026/03/23 | 4.910 | 4.980 | 4.700 | 4.890 | 346,721,785 | 1,688,535,092 |
| 2026/03/16 | 5.300 | 5.500 | 5.000 | 5.010 | 481,720,689 | 2,506,151,884 |
| 2026/03/09 | 5.150 | 5.760 | 5.070 | 5.350 | 743,784,790 | 3,966,232,392 |
| 2026/03/02 | 5.680 | 5.720 | 5.090 | 5.220 | 522,784,990 | 2,837,415,533 |
| 2026/02/24 | 6.110 | 6.140 | 5.730 | 5.810 | 484,841,003 | 2,883,591,865 |
| 2026/02/09 | 5.950 | 6.600 | 5.950 | 6.050 | 1,263,831,804 | 7,756,767,697 |
| 2026/02/02 | 5.880 | 6.240 | 5.680 | 5.820 | 790,331,244 | 4,666,905,995 |
| 2026/01/26 | 6.160 | 6.340 | 5.770 | 6.050 | 1,089,341,076 | 6,623,193,742 |
| 2026/01/19 | 6.060 | 6.180 | 5.800 | 6.110 | 900,153,101 | 5,434,674,347 |
| 2026/01/12 | 5.600 | 7.800 | 5.590 | 6.060 | 3,021,250,190 | 18,920,579,314 |
| 2026/01/05 | 4.970 | 5.380 | 4.960 | 5.370 | 484,579,753 | 2,505,277,323 |
| 2025/12/29 | 4.880 | 4.970 | 4.850 | 4.940 | 122,653,737 | 602,229,848 |
| 2025/12/22 | 4.840 | 4.920 | 4.780 | 4.900 | 165,886,990 | 806,210,771 |
| 2025/12/15 | 4.900 | 4.900 | 4.700 | 4.850 | 196,190,404 | 949,071,079 |
| 2025/12/08 | 5.080 | 5.140 | 4.900 | 4.920 | 204,643,190 | 1,025,262,381 |
| 2025/12/01 | 5.190 | 5.250 | 5.000 | 5.080 | 222,593,096 | 1,141,902,582 |
| 2025/11/24 | 5.050 | 5.460 | 5.010 | 5.200 | 450,209,727 | 2,332,086,385 |
| 2025/11/17 | 5.210 | 5.340 | 5.000 | 5.030 | 342,308,449 | 1,761,176,970 |
| 2025/11/10 | 5.190 | 5.290 | 5.180 | 5.230 | 226,575,186 | 1,183,288,908 |
| 2025/11/03 | 5.200 | 5.300 | 5.190 | 5.200 | 265,847,829 | 1,388,390,286 |
| 2025/10/27 | 5.190 | 5.220 | 5.050 | 5.200 | 257,129,359 | 1,328,073,139 |
| 2025/10/20 | 5.070 | 5.200 | 5.030 | 5.170 | 193,688,347 | 991,200,115 |
| 2025/10/13 | 5.170 | 5.350 | 5.000 | 5.000 | 326,142,219 | 1,673,109,583 |
| 2025/10/09 | 5.330 | 5.570 | 5.310 | 5.420 | 194,378,168 | 1,051,099,943 |
| 2025/09/29 | 5.290 | 5.360 | 5.230 | 5.320 | 113,805,261 | 603,167,883 |
| 2025/09/22 | 5.500 | 5.540 | 5.140 | 5.300 | 428,403,564 | 2,300,527,138 |
| 2025/09/15 | 5.610 | 5.780 | 5.490 | 5.520 | 568,066,186 | 3,181,170,641 |
| 2025/09/08 | 5.620 | 5.720 | 5.510 | 5.610 | 490,867,512 | 2,756,221,079 |
| 2025/09/01 | 5.900 | 5.940 | 5.420 | 5.620 | 591,367,140 | 3,382,620,040 |
| 2025/08/25 | 6.050 | 6.500 | 5.770 | 5.870 | 1,296,889,679 | 7,842,940,333 |
| 2025/08/18 | 6.040 | 6.260 | 5.900 | 6.070 | 1,108,737,243 | 6,727,263,221 |
| 2025/08/11 | 5.910 | 6.150 | 5.770 | 6.000 | 1,156,521,195 | 6,889,975,019 |
| 2025/08/04 | 5.460 | 6.150 | 5.420 | 6.020 | 1,194,825,826 | 6,885,183,822 |
| 2025/07/28 | 5.560 | 5.730 | 5.400 | 5.510 | 575,225,166 | 3,192,499,671 |
| 2025/07/21 | 5.620 | 5.700 | 5.510 | 5.560 | 398,767,192 | 2,232,099,357 |
| 2025/07/14 | 5.910 | 5.940 | 5.600 | 5.630 | 558,205,600 | 3,220,846,312 |
| 2025/07/07 | 5.780 | 6.000 | 5.750 | 5.940 | 743,785,697 | 4,364,162,577 |
| 2025/06/30 | 5.860 | 6.160 | 5.670 | 5.830 | 908,104,212 | 5,339,652,766 |
| 2025/06/23 | 5.310 | 6.170 | 5.310 | 5.810 | 1,380,445,932 | 7,799,519,515 |
| 2025/06/16 | 5.240 | 5.800 | 5.240 | 5.480 | 978,123,386 | 5,320,991,219 |
| 2025/06/09 | 5.370 | 5.620 | 5.210 | 5.280 | 952,367,019 | 5,114,210,892 |
| 2025/06/03 | 5.240 | 6.020 | 5.160 | 5.330 | 1,650,013,182 | 8,971,946,677 |
| 2025/05/26 | 4.600 | 5.490 | 4.600 | 5.020 | 585,484,403 | 2,884,974,395 |
| 2025/05/19 | 4.600 | 4.820 | 4.530 | 4.600 | 289,633,713 | 1,343,176,344 |
| 2025/05/12 | 4.930 | 5.030 | 4.630 | 4.640 | 302,884,283 | 1,456,116,190 |
| 2025/05/06 | 4.860 | 5.060 | 4.850 | 4.890 | 237,335,018 | 1,166,501,613 |
| 2025/04/28 | 4.830 | 4.930 | 4.670 | 4.820 | 157,599,519 | 758,447,685 |
| 2025/04/21 | 4.830 | 5.090 | 4.780 | 4.840 | 243,193,958 | 1,188,002,484 |
| 2025/04/14 | 4.880 | 4.960 | 4.750 | 4.830 | 230,572,092 | 1,119,427,506 |
| 2025/04/07 | 5.090 | 5.090 | 4.210 | 4.810 | 494,577,971 | 2,373,974,260 |
| 2025/03/31 | 5.440 | 5.440 | 5.270 | 5.350 | 179,905,938 | 966,994,416 |
| 2025/03/24 | 5.620 | 5.650 | 5.390 | 5.480 | 281,536,672 | 1,558,305,479 |
| 2025/03/17 | 6.220 | 6.380 | 5.590 | 5.620 | 575,687,223 | 3,426,778,194 |
| 2025/03/10 | 5.880 | 6.040 | 5.660 | 6.000 | 555,446,277 | 3,274,355,802 |
| 2025/03/03 | 5.610 | 6.080 | 5.540 | 5.890 | 554,369,582 | 3,204,256,183 |
| 2025/02/24 | 6.140 | 6.190 | 5.550 | 5.580 | 744,884,793 | 4,368,749,310 |
| 2025/02/17 | 6.330 | 6.750 | 5.840 | 6.170 | 1,126,848,319 | 7,068,156,080 |
| 2025/02/10 | 5.890 | 6.240 | 5.860 | 6.190 | 879,027,587 | 5,313,721,763 |
| 2025/02/05 | 5.560 | 6.030 | 5.540 | 5.900 | 432,858,364 | 2,492,182,030 |
| 2025/01/27 | 5.640 | 5.680 | 5.450 | 5.460 | 71,681,927 | 398,372,309 |
| 2025/01/20 | 5.460 | 5.600 | 5.340 | 5.560 | 389,962,964 | 2,140,896,672 |
| 2025/01/13 | 5.030 | 5.650 | 4.970 | 5.430 | 439,093,995 | 2,314,025,353 |
| 2025/01/06 | 5.100 | 5.360 | 5.010 | 5.120 | 399,522,161 | 2,056,540,323 |
| 2024/12/30 | 5.730 | 5.820 | 5.080 | 5.110 | 375,359,013 | 2,040,076,235 |
| 2024/12/23 | 6.300 | 6.300 | 5.600 | 5.750 | 544,036,491 | 3,257,418,489 |
| 2024/12/16 | 6.720 | 6.720 | 6.000 | 6.290 | 865,261,904 | 5,565,797,197 |
| 2024/12/09 | 6.890 | 7.040 | 6.530 | 6.720 | 1,500,076,010 | 10,193,016,487 |
| 2024/12/02 | 6.470 | 7.230 | 6.240 | 6.900 | 1,830,597,008 | 12,283,305,923 |
| 2024/11/25 | 5.980 | 7.270 | 5.690 | 6.460 | 2,230,447,487 | 14,163,341,542 |
| 2024/11/18 | 5.860 | 6.480 | 5.300 | 5.980 | 1,184,798,434 | 6,996,234,752 |
| 2024/11/11 | 5.950 | 6.300 | 5.790 | 5.830 | 1,070,455,172 | 6,387,941,238 |
| 2024/11/04 | 5.290 | 6.540 | 5.250 | 6.010 | 1,269,710,675 | 7,329,404,871 |
| 2024/10/28 | 5.480 | 5.710 | 5.270 | 5.280 | 887,792,661 | 4,825,153,112 |
| 2024/10/21 | 5.430 | 5.830 | 5.290 | 5.520 | 913,569,142 | 5,040,617,740 |
| 2024/10/14 | 4.940 | 5.590 | 4.810 | 5.410 | 923,910,908 | 4,792,787,835 |
| 2024/10/08 | 6.600 | 6.600 | 4.810 | 4.890 | 1,000,632,589 | 5,728,621,572 |
| 2024/09/30 | 5.010 | 5.600 | 4.900 | 5.530 | 311,088,234 | 1,636,324,110 |
| 2024/09/23 | 4.170 | 4.850 | 4.130 | 4.780 | 501,825,746 | 2,249,433,906 |
| 2024/09/18 | 4.100 | 4.190 | 4.010 | 4.170 | 125,954,614 | 518,618,123 |
| 2024/09/09 | 4.160 | 4.260 | 4.080 | 4.090 | 223,046,881 | 925,086,938 |
| 2024/09/02 | 4.290 | 4.340 | 4.120 | 4.180 | 303,753,057 | 1,285,634,813 |
| 2024/08/26 | 4.030 | 4.380 | 3.950 | 4.310 | 372,607,360 | 1,552,841,172 |
| 2024/08/19 | 4.160 | 4.380 | 3.980 | 4.020 | 402,467,453 | 1,664,202,918 |
| 2024/08/12 | 4.030 | 4.300 | 3.950 | 4.160 | 294,157,249 | 1,208,986,293 |
| 2024/08/05 | 4.110 | 4.280 | 4.040 | 4.040 | 310,698,395 | 1,279,300,641 |
| 2024/07/29 | 4.030 | 4.260 | 3.980 | 4.120 | 226,338,047 | 927,420,147 |
| 2024/07/22 | 4.060 | 4.190 | 3.890 | 4.040 | 208,893,933 | 844,975,958 |
| 2024/07/15 | 4.030 | 4.170 | 3.970 | 4.070 | 237,353,756 | 963,656,249 |
| 2024/07/08 | 4.120 | 4.150 | 3.910 | 4.060 | 212,596,100 | 863,140,166 |