日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.020 | 5.250 | 4.860 | 4.870 | 134,079,654 | 670,398,270 |
| 2026/03/23 | 5.050 | 5.110 | 4.770 | 5.080 | 177,406,936 | 887,478,197 |
| 2026/03/16 | 5.410 | 5.610 | 5.090 | 5.090 | 253,570,501 | 1,343,923,655 |
| 2026/03/09 | 5.340 | 5.500 | 5.250 | 5.410 | 213,131,027 | 1,145,579,270 |
| 2026/03/02 | 5.500 | 5.550 | 5.190 | 5.370 | 235,544,762 | 1,272,530,576 |
| 2026/02/24 | 5.570 | 5.730 | 5.500 | 5.570 | 236,393,567 | 1,322,031,023 |
| 2026/02/09 | 5.800 | 5.900 | 5.540 | 5.550 | 306,290,798 | 1,745,091,821 |
| 2026/02/02 | 5.550 | 6.250 | 5.440 | 5.760 | 668,221,710 | 3,842,274,832 |
| 2026/01/26 | 6.500 | 6.570 | 5.560 | 5.620 | 665,376,182 | 4,033,843,103 |
| 2026/01/19 | 6.500 | 7.200 | 6.020 | 6.450 | 1,367,807,936 | 8,948,883,421 |
| 2026/01/12 | 6.860 | 7.500 | 5.800 | 6.860 | 1,608,206,414 | 10,863,434,326 |
| 2026/01/05 | 5.360 | 7.430 | 5.210 | 6.820 | 1,460,748,582 | 9,063,944,951 |
| 2025/12/29 | 4.510 | 5.070 | 4.500 | 5.070 | 291,031,780 | 1,393,314,646 |
| 2025/12/22 | 4.520 | 4.700 | 4.420 | 4.480 | 217,472,253 | 985,149,306 |
| 2025/12/15 | 4.590 | 4.610 | 4.420 | 4.530 | 134,144,703 | 608,681,589 |
| 2025/12/08 | 4.790 | 4.880 | 4.590 | 4.610 | 173,507,597 | 818,522,088 |
| 2025/12/01 | 4.720 | 4.840 | 4.630 | 4.800 | 139,799,354 | 663,697,433 |
| 2025/11/24 | 4.800 | 4.900 | 4.580 | 4.710 | 137,023,954 | 650,521,221 |
| 2025/11/17 | 5.000 | 5.060 | 4.750 | 4.800 | 172,003,687 | 843,248,075 |
| 2025/11/10 | 4.860 | 5.070 | 4.840 | 5.000 | 151,983,899 | 751,180,420 |
| 2025/11/03 | 4.960 | 4.980 | 4.830 | 4.850 | 174,165,859 | 854,283,538 |
| 2025/10/27 | 5.360 | 5.470 | 4.940 | 4.960 | 205,037,818 | 1,062,608,491 |
| 2025/10/20 | 5.270 | 5.560 | 5.250 | 5.340 | 175,387,181 | 939,198,354 |
| 2025/10/13 | 5.370 | 5.630 | 5.240 | 5.260 | 201,123,371 | 1,081,038,119 |
| 2025/10/09 | 5.260 | 5.660 | 5.190 | 5.510 | 130,449,566 | 705,079,904 |
| 2025/09/29 | 5.020 | 5.340 | 4.940 | 5.300 | 108,663,281 | 559,615,897 |
| 2025/09/22 | 5.160 | 5.160 | 4.800 | 5.000 | 204,289,186 | 1,027,574,605 |
| 2025/09/15 | 5.300 | 5.420 | 5.050 | 5.170 | 297,558,836 | 1,557,720,506 |
| 2025/09/08 | 4.960 | 5.400 | 4.950 | 5.350 | 282,488,923 | 1,459,055,287 |
| 2025/09/01 | 5.060 | 5.210 | 4.880 | 4.940 | 301,198,411 | 1,512,769,019 |
| 2025/08/25 | 4.930 | 5.220 | 4.850 | 5.000 | 252,232,964 | 1,261,164,820 |
| 2025/08/18 | 4.940 | 5.000 | 4.860 | 4.930 | 214,963,027 | 1,060,305,130 |
| 2025/08/11 | 4.850 | 4.970 | 4.730 | 4.910 | 268,531,560 | 1,306,406,039 |
| 2025/08/04 | 4.620 | 4.710 | 4.560 | 4.700 | 144,330,656 | 670,776,723 |
| 2025/07/28 | 5.000 | 5.020 | 4.590 | 4.630 | 206,675,517 | 994,109,236 |
| 2025/07/21 | 4.710 | 5.010 | 4.680 | 4.980 | 269,717,210 | 1,306,779,882 |
| 2025/07/14 | 4.930 | 4.970 | 4.670 | 4.710 | 284,003,580 | 1,368,897,255 |
| 2025/07/07 | 4.580 | 5.030 | 4.570 | 4.970 | 275,858,385 | 1,320,672,018 |
| 2025/06/30 | 4.540 | 4.640 | 4.480 | 4.570 | 113,681,949 | 518,105,482 |
| 2025/06/23 | 4.270 | 4.630 | 4.230 | 4.520 | 139,521,195 | 615,637,272 |
| 2025/06/16 | 4.300 | 4.500 | 4.280 | 4.300 | 167,195,127 | 726,462,826 |
| 2025/06/09 | 4.350 | 4.420 | 4.280 | 4.280 | 116,876,605 | 506,367,891 |
| 2025/06/03 | 4.330 | 4.410 | 4.310 | 4.350 | 77,736,297 | 338,152,891 |
| 2025/05/26 | 4.270 | 4.380 | 4.240 | 4.360 | 91,682,823 | 395,382,174 |
| 2025/05/19 | 4.360 | 4.470 | 4.260 | 4.260 | 133,196,268 | 577,738,812 |
| 2025/05/12 | 4.650 | 4.680 | 4.310 | 4.380 | 234,359,596 | 1,055,789,979 |
| 2025/05/06 | 4.720 | 5.030 | 4.620 | 4.640 | 130,564,231 | 620,506,507 |
| 2025/04/28 | 4.900 | 4.920 | 4.520 | 4.730 | 134,497,894 | 641,218,709 |
| 2025/04/21 | 4.920 | 5.270 | 4.800 | 4.900 | 278,843,848 | 1,386,551,034 |
| 2025/04/14 | 4.580 | 5.100 | 4.450 | 5.050 | 251,694,726 | 1,206,876,211 |
| 2025/04/07 | 4.430 | 4.710 | 4.170 | 4.590 | 189,901,210 | 849,807,914 |
| 2025/03/31 | 4.780 | 4.820 | 4.520 | 4.630 | 97,690,415 | 457,923,820 |
| 2025/03/24 | 4.810 | 4.850 | 4.710 | 4.790 | 83,063,993 | 397,876,526 |
| 2025/03/17 | 4.970 | 5.020 | 4.810 | 4.830 | 86,826,235 | 426,099,748 |
| 2025/03/10 | 4.930 | 4.940 | 4.770 | 4.910 | 100,976,764 | 493,523,934 |
| 2025/03/03 | 5.160 | 5.280 | 4.860 | 4.920 | 149,391,510 | 755,174,083 |
| 2025/02/24 | 4.990 | 5.320 | 4.980 | 5.140 | 162,714,638 | 831,065,013 |
| 2025/02/17 | 4.990 | 5.150 | 4.870 | 4.980 | 149,183,182 | 745,542,952 |
| 2025/02/10 | 4.750 | 5.160 | 4.740 | 4.980 | 203,954,443 | 1,000,906,429 |
| 2025/02/05 | 4.760 | 4.820 | 4.590 | 4.750 | 82,137,554 | 388,510,630 |
| 2025/01/27 | 4.780 | 4.860 | 4.740 | 4.750 | 23,364,793 | 111,742,122 |
| 2025/01/20 | 4.880 | 5.010 | 4.690 | 4.760 | 193,200,891 | 934,126,307 |
| 2025/01/13 | 4.560 | 5.120 | 4.540 | 5.060 | 174,700,780 | 842,057,759 |
| 2025/01/06 | 5.050 | 5.050 | 4.580 | 4.600 | 143,488,193 | 691,613,090 |
| 2024/12/30 | 5.030 | 5.280 | 5.000 | 5.090 | 212,277,323 | 1,082,614,347 |
| 2024/12/23 | 5.030 | 5.140 | 4.850 | 5.050 | 199,300,297 | 999,989,240 |
| 2024/12/16 | 5.430 | 5.440 | 4.950 | 5.030 | 267,830,007 | 1,396,063,911 |
| 2024/12/09 | 5.770 | 5.980 | 5.400 | 5.420 | 337,150,575 | 1,902,372,119 |
| 2024/12/02 | 5.820 | 6.020 | 5.560 | 5.790 | 177,144,158 | 1,026,993,256 |
| 2024/11/25 | 5.510 | 5.850 | 5.330 | 5.840 | 185,770,167 | 1,046,350,465 |
| 2024/11/18 | 5.730 | 6.000 | 5.510 | 5.510 | 189,363,190 | 1,077,003,143 |
| 2024/11/11 | 6.290 | 6.450 | 5.640 | 5.650 | 243,303,685 | 1,461,646,887 |
| 2024/11/04 | 6.390 | 7.110 | 6.030 | 6.470 | 386,881,641 | 2,514,730,666 |
| 2024/10/28 | 5.800 | 6.660 | 5.780 | 6.390 | 312,986,172 | 1,927,212,354 |
| 2024/10/21 | 5.690 | 5.940 | 5.510 | 5.800 | 240,143,547 | 1,377,223,242 |
| 2024/10/14 | 5.500 | 6.040 | 5.270 | 5.700 | 535,499,690 | 3,013,524,505 |
| 2024/10/07 | 5.900 | 6.670 | 5.110 | 5.350 | 712,652,058 | 4,103,094,223 |
| 2024/09/30 | 5.900 | 6.060 | 5.770 | 6.060 | 155,876,987 | 927,078,380 |
| 2024/09/23 | 4.420 | 5.560 | 4.300 | 5.510 | 404,825,519 | 2,002,874,255 |
| 2024/09/18 | 4.090 | 4.560 | 4.080 | 4.470 | 181,423,130 | 780,119,459 |
| 2024/09/09 | 4.170 | 4.230 | 3.940 | 4.110 | 139,051,679 | 571,850,029 |
| 2024/09/02 | 4.140 | 4.320 | 4.020 | 4.180 | 201,402,514 | 838,841,470 |
| 2024/08/26 | 4.100 | 4.330 | 3.850 | 4.210 | 169,137,602 | 697,269,764 |
| 2024/08/19 | 4.200 | 4.360 | 4.040 | 4.120 | 174,384,186 | 728,925,897 |
| 2024/08/12 | 4.450 | 4.790 | 4.180 | 4.250 | 327,790,164 | 1,448,013,049 |
| 2024/08/05 | 3.800 | 4.640 | 3.780 | 4.520 | 456,876,655 | 1,912,028,801 |
| 2024/07/29 | 3.780 | 4.040 | 3.660 | 3.820 | 274,789,780 | 1,051,070,908 |
| 2024/07/22 | 3.960 | 4.070 | 3.660 | 3.790 | 188,630,981 | 730,001,896 |
| 2024/07/15 | 4.000 | 4.270 | 3.810 | 3.990 | 328,500,324 | 1,319,750,051 |
| 2024/07/08 | 4.060 | 4.250 | 3.700 | 4.080 | 314,051,027 | 1,263,270,256 |