日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.600 | 4.940 | 4.590 | 4.600 | 132,777,597 | 621,731,097 |
| 2026/03/23 | 4.680 | 4.800 | 4.400 | 4.670 | 142,618,959 | 661,395,422 |
| 2026/03/16 | 5.010 | 5.090 | 4.760 | 4.760 | 114,350,828 | 560,890,811 |
| 2026/03/09 | 5.000 | 5.230 | 4.960 | 4.980 | 120,444,253 | 607,340,145 |
| 2026/03/02 | 5.320 | 5.340 | 4.880 | 5.080 | 177,603,322 | 915,545,124 |
| 2026/02/24 | 5.610 | 5.640 | 5.290 | 5.410 | 144,622,166 | 793,614,135 |
| 2026/02/09 | 5.370 | 5.680 | 5.370 | 5.480 | 209,068,883 | 1,144,652,134 |
| 2026/02/02 | 5.270 | 5.430 | 5.210 | 5.340 | 186,675,316 | 991,712,616 |
| 2026/01/26 | 5.800 | 5.800 | 5.360 | 5.420 | 314,888,733 | 1,761,802,461 |
| 2026/01/19 | 5.760 | 5.900 | 5.550 | 5.780 | 360,941,909 | 2,074,513,621 |
| 2026/01/12 | 6.110 | 6.990 | 5.770 | 5.920 | 1,113,697,906 | 6,902,142,772 |
| 2026/01/05 | 4.840 | 5.990 | 4.830 | 5.770 | 523,290,878 | 2,803,530,878 |
| 2025/12/29 | 4.840 | 4.900 | 4.800 | 4.840 | 73,282,107 | 355,051,808 |
| 2025/12/22 | 5.090 | 5.100 | 4.800 | 4.860 | 150,544,932 | 747,079,225 |
| 2025/12/15 | 4.800 | 5.230 | 4.670 | 5.090 | 259,152,545 | 1,282,157,216 |
| 2025/12/08 | 5.000 | 5.170 | 4.790 | 4.810 | 140,122,130 | 692,553,627 |
| 2025/12/01 | 5.210 | 5.220 | 4.810 | 4.980 | 201,482,182 | 1,018,492,430 |
| 2025/11/24 | 5.150 | 5.590 | 5.080 | 5.220 | 320,942,555 | 1,688,157,839 |
| 2025/11/17 | 5.200 | 5.630 | 5.090 | 5.110 | 511,299,936 | 2,688,159,413 |
| 2025/11/10 | - | - | - | - | 0 | - |
| 2025/11/03 | 4.790 | 5.230 | 4.750 | 5.180 | 304,721,839 | 1,519,800,172 |
| 2025/10/27 | 4.700 | 4.780 | 4.590 | 4.760 | 145,895,465 | 686,802,901 |
| 2025/10/20 | 4.530 | 4.780 | 4.490 | 4.690 | 132,462,633 | 612,308,521 |
| 2025/10/13 | 4.600 | 4.730 | 4.490 | 4.500 | 128,922,512 | 590,465,104 |
| 2025/10/09 | 4.800 | 4.900 | 4.710 | 4.720 | 73,729,864 | 352,613,074 |
| 2025/09/29 | 4.770 | 4.890 | 4.680 | 4.810 | 47,389,515 | 226,877,303 |
| 2025/09/22 | 4.980 | 5.020 | 4.700 | 4.770 | 199,746,030 | 972,263,801 |
| 2025/09/15 | 5.100 | 5.210 | 4.960 | 4.980 | 183,958,840 | 931,291,627 |
| 2025/09/08 | 5.110 | 5.180 | 4.980 | 5.120 | 174,049,893 | 887,219,329 |
| 2025/09/01 | 5.400 | 5.470 | 4.990 | 5.110 | 269,755,176 | 1,414,191,510 |
| 2025/08/25 | 5.700 | 5.900 | 5.250 | 5.390 | 399,877,193 | 2,223,317,193 |
| 2025/08/18 | 5.400 | 5.690 | 5.390 | 5.680 | 363,216,421 | 2,012,218,972 |
| 2025/08/11 | 5.420 | 5.520 | 5.250 | 5.390 | 276,288,048 | 1,490,574,018 |
| 2025/08/04 | 5.880 | 6.030 | 5.420 | 5.450 | 470,796,719 | 2,681,187,314 |
| 2025/07/28 | 5.840 | 5.970 | 5.690 | 5.950 | 365,715,372 | 2,144,006,368 |
| 2025/07/21 | 5.650 | 5.890 | 5.530 | 5.840 | 278,660,340 | 1,596,027,097 |
| 2025/07/14 | 5.620 | 5.770 | 5.350 | 5.660 | 255,015,887 | 1,428,088,967 |
| 2025/07/07 | 5.500 | 5.630 | 5.360 | 5.590 | 199,446,696 | 1,100,945,761 |
| 2025/06/30 | 5.690 | 5.900 | 5.500 | 5.520 | 264,044,736 | 1,492,512,870 |
| 2025/06/23 | 5.010 | 5.970 | 5.000 | 5.690 | 439,941,802 | 2,383,384,712 |
| 2025/06/16 | 5.310 | 5.620 | 5.060 | 5.060 | 210,153,061 | 1,105,930,483 |
| 2025/06/09 | 5.410 | 5.670 | 5.310 | 5.320 | 275,643,804 | 1,496,056,746 |
| 2025/06/03 | 5.340 | 5.510 | 5.320 | 5.420 | 155,460,354 | 839,097,260 |
| 2025/05/26 | 5.390 | 5.590 | 5.320 | 5.390 | 299,350,536 | 1,623,228,281 |
| 2025/05/19 | 5.400 | 5.900 | 5.240 | 5.550 | 293,006,984 | 1,618,131,069 |
| 2025/05/12 | 5.740 | 5.850 | 5.290 | 5.370 | 298,615,062 | 1,661,046,282 |
| 2025/05/06 | 5.820 | 6.050 | 5.650 | 5.660 | 202,311,886 | 1,172,397,379 |
| 2025/04/28 | 5.200 | 5.780 | 5.170 | 5.700 | 238,511,571 | 1,302,869,456 |
| 2025/04/21 | 5.280 | 5.880 | 5.210 | 5.390 | 292,490,265 | 1,591,147,041 |
| 2025/04/14 | 5.730 | 5.800 | 5.230 | 5.280 | 253,245,819 | 1,395,384,462 |
| 2025/04/07 | 5.710 | 5.940 | 4.820 | 5.650 | 469,542,283 | 2,596,568,824 |
| 2025/03/31 | 6.130 | 6.390 | 5.900 | 6.200 | 255,501,429 | 1,572,611,295 |
| 2025/03/24 | 6.800 | 6.860 | 6.190 | 6.200 | 375,801,587 | 2,447,407,835 |
| 2025/03/17 | 7.300 | 7.340 | 6.670 | 6.680 | 599,301,774 | 4,193,614,163 |
| 2025/03/10 | 7.260 | 8.150 | 6.600 | 7.420 | 1,503,417,497 | 11,061,394,234 |
| 2025/03/03 | 5.710 | 7.100 | 5.590 | 6.690 | 1,132,569,436 | 7,104,041,787 |
| 2025/02/24 | 6.320 | 6.680 | 5.680 | 5.730 | 679,871,470 | 4,148,915,645 |
| 2025/02/17 | 7.110 | 7.440 | 5.950 | 6.270 | 1,194,536,210 | 7,994,433,585 |
| 2025/02/10 | 5.220 | 7.180 | 5.150 | 6.760 | 1,466,371,516 | 8,911,872,888 |
| 2025/02/05 | 4.200 | 5.050 | 4.160 | 4.950 | 388,038,014 | 1,781,094,484 |
| 2025/01/27 | 4.190 | 4.210 | 4.060 | 4.060 | 38,046,581 | 157,132,379 |
| 2025/01/20 | 4.370 | 4.390 | 3.910 | 4.140 | 249,562,698 | 1,048,787,238 |
| 2025/01/13 | 4.040 | 4.440 | 3.960 | 4.310 | 190,153,382 | 796,267,287 |
| 2025/01/06 | 4.160 | 4.330 | 4.050 | 4.080 | 187,475,833 | 778,962,086 |
| 2024/12/30 | 4.760 | 4.790 | 4.160 | 4.170 | 166,897,670 | 746,032,584 |
| 2024/12/23 | 5.270 | 5.270 | 4.720 | 4.800 | 254,165,914 | 1,274,642,058 |
| 2024/12/16 | 5.490 | 5.920 | 5.150 | 5.270 | 441,856,403 | 2,411,431,319 |
| 2024/12/09 | 5.750 | 5.850 | 5.460 | 5.480 | 369,441,549 | 2,081,803,128 |
| 2024/12/02 | 5.600 | 5.800 | 5.400 | 5.670 | 430,668,210 | 2,419,278,669 |
| 2024/11/25 | 5.130 | 5.450 | 4.860 | 5.350 | 330,419,748 | 1,717,356,640 |
| 2024/11/18 | 5.300 | 5.540 | 4.830 | 5.020 | 375,965,053 | 1,944,679,236 |
| 2024/11/11 | 5.690 | 6.000 | 5.280 | 5.290 | 486,474,658 | 2,707,231,471 |
| 2024/11/04 | 5.200 | 5.920 | 5.170 | 5.660 | 543,898,364 | 2,984,642,272 |
| 2024/10/28 | 5.300 | 5.790 | 5.080 | 5.090 | 583,573,831 | 3,101,694,911 |
| 2024/10/21 | 5.290 | 5.640 | 5.080 | 5.200 | 514,895,248 | 2,730,232,052 |
| 2024/10/14 | 4.820 | 5.430 | 4.660 | 5.220 | 475,962,715 | 2,395,282,363 |
| 2024/10/08 | 5.840 | 6.140 | 4.710 | 4.790 | 747,312,010 | 4,013,065,493 |
| 2024/09/30 | 4.390 | 4.880 | 4.320 | 4.870 | 197,368,137 | 910,853,952 |
| 2024/09/23 | 3.380 | 4.170 | 3.350 | 4.070 | 418,673,859 | 1,566,886,917 |
| 2024/09/18 | 3.340 | 3.400 | 3.180 | 3.380 | 148,049,540 | 492,264,720 |
| 2024/09/09 | 3.240 | 3.580 | 3.200 | 3.340 | 335,125,280 | 1,119,318,435 |
| 2024/09/02 | 3.330 | 3.360 | 3.170 | 3.240 | 219,244,106 | 718,024,447 |
| 2024/08/26 | 3.100 | 3.380 | 3.060 | 3.330 | 237,686,782 | 764,757,221 |
| 2024/08/19 | 3.350 | 3.430 | 3.070 | 3.100 | 184,221,903 | 596,418,410 |
| 2024/08/12 | 3.260 | 3.380 | 3.150 | 3.370 | 209,644,470 | 689,730,306 |
| 2024/08/05 | 3.500 | 3.530 | 3.280 | 3.280 | 249,764,545 | 848,575,041 |
| 2024/07/29 | 3.250 | 3.580 | 3.190 | 3.450 | 317,885,728 | 1,070,480,189 |
| 2024/07/22 | 3.280 | 3.890 | 3.210 | 3.270 | 487,242,264 | 1,662,714,225 |
| 2024/07/15 | 3.300 | 3.320 | 3.130 | 3.250 | 152,148,530 | 494,482,722 |
| 2024/07/08 | 3.370 | 3.400 | 3.100 | 3.320 | 201,241,919 | 663,595,227 |