日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.450 | 4.530 | 4.380 | 4.460 | 689,881,160 | 3,073,420,567 |
| 2026/03/23 | 4.640 | 4.640 | 4.440 | 4.490 | 915,957,961 | 4,169,898,617 |
| 2026/03/16 | 5.090 | 5.090 | 4.680 | 4.690 | 1,292,054,838 | 6,314,918,020 |
| 2026/03/09 | 4.920 | 5.120 | 4.890 | 5.070 | 1,083,952,537 | 5,419,762,685 |
| 2026/03/02 | 4.880 | 4.980 | 4.800 | 4.970 | 1,231,866,577 | 6,045,385,226 |
| 2026/02/24 | 4.830 | 4.930 | 4.810 | 4.920 | 664,864,298 | 3,239,551,292 |
| 2026/02/09 | 4.860 | 4.890 | 4.800 | 4.800 | 686,598,397 | 3,321,419,745 |
| 2026/02/02 | 4.990 | 5.000 | 4.780 | 4.840 | 1,354,138,480 | 6,638,663,898 |
| 2026/01/26 | 5.120 | 5.210 | 5.060 | 5.110 | 1,732,310,141 | 8,878,089,472 |
| 2026/01/19 | 5.130 | 5.180 | 5.070 | 5.120 | 1,319,159,166 | 6,760,690,725 |
| 2026/01/12 | 5.420 | 5.530 | 5.130 | 5.150 | 2,097,775,251 | 11,133,942,144 |
| 2026/01/05 | 5.130 | 5.490 | 5.110 | 5.420 | 1,607,355,465 | 8,498,892,021 |
| 2025/12/29 | 5.130 | 5.140 | 5.070 | 5.110 | 361,656,693 | 1,848,969,842 |
| 2025/12/22 | 5.170 | 5.190 | 5.100 | 5.140 | 504,563,720 | 2,598,503,158 |
| 2025/12/15 | 5.190 | 5.210 | 5.070 | 5.170 | 689,509,275 | 3,557,867,859 |
| 2025/12/08 | 5.350 | 5.370 | 5.170 | 5.230 | 827,109,083 | 4,367,135,958 |
| 2025/12/01 | 5.410 | 5.480 | 5.280 | 5.350 | 885,279,816 | 4,762,805,410 |
| 2025/11/24 | 5.400 | 5.480 | 5.380 | 5.400 | 774,666,799 | 4,194,820,716 |
| 2025/11/17 | 5.410 | 5.520 | 5.370 | 5.380 | 1,153,790,988 | 6,253,547,154 |
| 2025/11/10 | 5.510 | 5.530 | 5.420 | 5.420 | 1,016,322,119 | 5,559,281,990 |
| 2025/11/03 | 5.420 | 5.520 | 5.380 | 5.510 | 952,493,605 | 5,198,233,849 |
| 2025/10/27 | 5.440 | 5.520 | 5.400 | 5.420 | 1,239,197,713 | 6,747,431,547 |
| 2025/10/20 | 5.460 | 5.570 | 5.420 | 5.430 | 1,174,626,783 | 6,425,208,503 |
| 2025/10/13 | 5.380 | 5.590 | 5.360 | 5.440 | 1,600,483,905 | 8,710,633,652 |
| 2025/10/09 | 5.480 | 5.600 | 5.460 | 5.530 | 716,103,042 | 3,951,098,534 |
| 2025/09/29 | 5.410 | 5.510 | 5.370 | 5.500 | 601,840,668 | 3,278,527,038 |
| 2025/09/22 | 5.450 | 5.500 | 5.370 | 5.410 | 1,368,774,836 | 7,435,869,296 |
| 2025/09/15 | 5.660 | 5.720 | 5.420 | 5.420 | 2,221,426,381 | 12,340,023,546 |
| 2025/09/08 | 5.380 | 5.950 | 5.360 | 5.680 | 5,294,973,577 | 29,612,139,729 |
| 2025/09/01 | 5.750 | 5.780 | 5.340 | 5.390 | 2,229,796,211 | 12,408,815,914 |
| 2025/08/25 | 5.870 | 5.900 | 5.640 | 5.700 | 3,311,082,256 | 19,129,777,734 |
| 2025/08/18 | 5.420 | 5.950 | 5.400 | 5.890 | 3,878,612,108 | 21,972,337,591 |
| 2025/08/11 | 5.370 | 5.470 | 5.340 | 5.400 | 1,581,292,911 | 8,531,075,254 |
| 2025/08/04 | 5.290 | 5.400 | 5.280 | 5.370 | 1,060,546,474 | 5,658,015,438 |
| 2025/07/28 | 5.470 | 5.480 | 5.300 | 5.320 | 1,457,084,903 | 7,857,330,339 |
| 2025/07/21 | 5.470 | 5.570 | 5.440 | 5.470 | 1,495,648,143 | 8,207,369,184 |
| 2025/07/14 | 5.410 | 5.530 | 5.370 | 5.450 | 1,303,997,778 | 7,093,747,912 |
| 2025/07/07 | 5.330 | 5.500 | 5.320 | 5.410 | 1,163,839,105 | 6,273,092,775 |
| 2025/06/30 | 5.300 | 5.380 | 5.290 | 5.340 | 670,866,903 | 3,574,043,425 |
| 2025/06/23 | 5.230 | 5.400 | 5.220 | 5.310 | 993,144,254 | 5,253,733,103 |
| 2025/06/16 | 5.250 | 5.320 | 5.210 | 5.250 | 777,753,566 | 4,089,039,373 |
| 2025/06/09 | 5.420 | 5.440 | 5.230 | 5.270 | 1,196,819,704 | 6,391,017,219 |
| 2025/06/03 | 5.320 | 5.420 | 5.300 | 5.420 | 752,753,369 | 4,038,521,824 |
| 2025/05/26 | 5.370 | 5.450 | 5.310 | 5.360 | 949,129,571 | 5,099,198,620 |
| 2025/05/19 | 5.370 | 5.500 | 5.350 | 5.380 | 910,866,671 | 4,918,680,023 |
| 2025/05/12 | 5.450 | 5.540 | 5.350 | 5.380 | 1,266,654,985 | 6,877,936,568 |
| 2025/05/06 | 5.340 | 5.570 | 5.320 | 5.430 | 1,006,381,434 | 5,449,555,465 |
| 2025/04/28 | 5.310 | 5.370 | 5.280 | 5.320 | 486,996,110 | 2,590,819,305 |
| 2025/04/21 | 5.430 | 5.480 | 5.310 | 5.320 | 940,930,573 | 5,066,911,135 |
| 2025/04/14 | 5.430 | 5.480 | 5.350 | 5.440 | 1,154,106,172 | 6,261,025,983 |
| 2025/04/07 | 5.380 | 5.530 | 5.030 | 5.410 | 2,228,188,845 | 11,892,957,960 |
| 2025/03/31 | 5.540 | 5.640 | 5.510 | 5.590 | 877,131,082 | 4,885,620,126 |
| 2025/03/24 | 5.650 | 5.690 | 5.540 | 5.570 | 1,334,577,417 | 7,490,315,752 |
| 2025/03/17 | 6.180 | 6.370 | 5.620 | 5.700 | 2,885,838,871 | 17,221,243,462 |
| 2025/03/10 | 6.400 | 6.400 | 6.080 | 6.200 | 1,869,884,678 | 11,724,176,931 |
| 2025/03/03 | 6.330 | 6.690 | 6.090 | 6.410 | 3,098,563,200 | 19,768,833,216 |
| 2025/02/24 | 6.880 | 6.930 | 6.160 | 6.250 | 4,794,248,041 | 31,426,295,908 |
| 2025/02/17 | 6.150 | 6.820 | 6.080 | 6.820 | 8,059,390,989 | 52,124,111,221 |
| 2025/02/10 | 5.440 | 6.050 | 5.390 | 5.980 | 4,619,570,480 | 26,400,845,293 |
| 2025/02/05 | 4.920 | 5.460 | 4.860 | 5.230 | 1,720,223,714 | 8,803,244,856 |
| 2025/01/27 | 4.870 | 4.920 | 4.860 | 4.890 | 199,136,247 | 972,780,566 |
| 2025/01/20 | 4.890 | 4.910 | 4.770 | 4.870 | 851,226,616 | 4,136,961,353 |
| 2025/01/13 | 4.730 | 4.890 | 4.700 | 4.860 | 833,520,025 | 3,996,728,519 |
| 2025/01/06 | 4.910 | 4.930 | 4.780 | 4.780 | 962,916,873 | 4,670,146,834 |
| 2024/12/30 | 5.350 | 5.440 | 4.880 | 4.920 | 1,797,969,389 | 9,255,047,429 |
| 2024/12/23 | 5.260 | 5.560 | 5.250 | 5.370 | 2,148,530,950 | 11,516,125,892 |
| 2024/12/16 | 5.230 | 5.390 | 5.220 | 5.270 | 2,141,273,837 | 11,300,572,674 |
| 2024/12/09 | 5.210 | 5.450 | 5.190 | 5.220 | 2,461,599,542 | 12,966,475,587 |
| 2024/12/02 | 5.110 | 5.280 | 5.100 | 5.200 | 2,014,010,322 | 10,417,468,390 |
| 2024/11/25 | 5.220 | 5.240 | 5.060 | 5.150 | 2,058,554,766 | 10,637,581,753 |
| 2024/11/18 | 5.800 | 6.200 | 5.200 | 5.200 | 5,041,718,404 | 28,233,623,062 |
| 2024/11/11 | 5.180 | 6.020 | 5.050 | 5.810 | 4,605,867,234 | 25,401,357,795 |
| 2024/11/04 | 5.050 | 5.340 | 4.960 | 5.190 | 1,374,749,184 | 7,059,337,059 |
| 2024/10/28 | 5.040 | 5.220 | 4.960 | 5.040 | 1,116,173,078 | 5,653,416,640 |
| 2024/10/21 | 5.180 | 5.260 | 5.020 | 5.060 | 1,228,605,737 | 6,302,747,430 |
| 2024/10/14 | 5.150 | 5.320 | 5.010 | 5.170 | 1,062,257,707 | 5,483,905,412 |
| 2024/10/07 | 5.060 | 5.890 | 5.030 | 5.130 | 2,730,700,241 | 14,411,270,521 |
| 2024/09/30 | 5.060 | 5.390 | 5.030 | 5.350 | 602,375,374 | 3,136,869,760 |
| 2024/09/23 | 4.490 | 5.040 | 4.470 | 4.970 | 1,089,310,715 | 5,166,056,065 |
| 2024/09/18 | 4.470 | 4.520 | 4.430 | 4.490 | 375,084,505 | 1,679,440,871 |
| 2024/09/09 | 4.610 | 4.630 | 4.450 | 4.470 | 496,449,092 | 2,253,878,877 |
| 2024/09/02 | 4.650 | 4.710 | 4.590 | 4.610 | 556,758,715 | 2,583,360,437 |
| 2024/08/26 | 4.790 | 4.820 | 4.640 | 4.640 | 685,287,095 | 3,236,268,306 |
| 2024/08/19 | 4.740 | 4.830 | 4.720 | 4.790 | 697,887,378 | 3,328,922,793 |
| 2024/08/12 | 4.530 | 4.740 | 4.440 | 4.730 | 757,416,559 | 3,491,690,336 |
| 2024/08/05 | 4.750 | 4.780 | 4.520 | 4.520 | 673,568,085 | 3,127,039,834 |
| 2024/07/29 | 4.630 | 4.800 | 4.620 | 4.760 | 923,132,916 | 4,341,032,537 |
| 2024/07/22 | 4.800 | 4.830 | 4.600 | 4.650 | 877,818,085 | 4,143,301,361 |
| 2024/07/15 | 4.770 | 4.850 | 4.710 | 4.800 | 846,293,728 | 4,047,399,754 |
| 2024/07/08 | 4.710 | 4.800 | 4.670 | 4.780 | 706,442,998 | 3,348,539,810 |