日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.360 | 5.660 | 5.310 | 5.450 | 201,996,838 | 1,099,872,782 |
| 2026/03/23 | 5.230 | 5.380 | 4.990 | 5.350 | 240,201,292 | 1,258,054,266 |
| 2026/03/16 | 5.900 | 5.940 | 5.310 | 5.330 | 405,632,725 | 2,279,655,914 |
| 2026/03/09 | 5.760 | 6.030 | 5.600 | 5.910 | 213,215,078 | 1,241,977,829 |
| 2026/03/02 | 5.870 | 6.050 | 5.720 | 5.800 | 221,520,685 | 1,298,111,214 |
| 2026/02/24 | 5.480 | 5.980 | 5.450 | 5.910 | 198,867,126 | 1,134,536,953 |
| 2026/02/09 | 5.530 | 5.740 | 5.400 | 5.410 | 219,631,689 | 1,212,366,923 |
| 2026/02/02 | 5.750 | 5.800 | 5.360 | 5.460 | 270,430,596 | 1,512,383,108 |
| 2026/01/26 | 5.780 | 6.020 | 5.640 | 5.830 | 317,600,215 | 1,847,639,250 |
| 2026/01/19 | 5.230 | 5.850 | 5.230 | 5.810 | 296,292,519 | 1,638,497,630 |
| 2026/01/12 | 5.580 | 5.990 | 5.240 | 5.260 | 478,973,104 | 2,642,734,101 |
| 2026/01/05 | 5.320 | 5.930 | 5.100 | 5.520 | 297,169,921 | 1,624,776,543 |
| 2025/12/29 | 5.410 | 5.540 | 5.220 | 5.260 | 183,789,011 | 984,649,626 |
| 2025/12/22 | 5.160 | 5.300 | 4.970 | 5.180 | 166,324,624 | 856,987,625 |
| 2025/12/15 | 4.830 | 5.200 | 4.720 | 5.140 | 299,469,172 | 1,489,110,457 |
| 2025/12/08 | 5.240 | 5.270 | 4.680 | 4.810 | 394,576,036 | 1,972,880,180 |
| 2025/12/01 | 5.540 | 5.560 | 5.240 | 5.260 | 162,794,559 | 879,090,618 |
| 2025/11/24 | 5.510 | 5.680 | 5.360 | 5.510 | 162,241,655 | 894,762,727 |
| 2025/11/17 | 5.590 | 5.790 | 5.470 | 5.510 | 144,737,282 | 809,081,406 |
| 2025/11/10 | 5.590 | 5.720 | 5.430 | 5.590 | 140,283,212 | 783,131,030 |
| 2025/11/03 | 5.250 | 5.640 | 5.210 | 5.570 | 202,857,116 | 1,098,978,425 |
| 2025/10/27 | 5.210 | 5.360 | 5.140 | 5.250 | 156,498,089 | 820,049,986 |
| 2025/10/20 | 5.160 | 5.310 | 5.090 | 5.190 | 137,872,812 | 715,215,212 |
| 2025/10/13 | 5.270 | 5.510 | 5.140 | 5.170 | 234,129,169 | 1,234,446,043 |
| 2025/10/09 | 5.300 | 5.380 | 5.090 | 5.380 | 131,448,318 | 695,032,981 |
| 2025/09/29 | 5.080 | 5.280 | 4.960 | 5.250 | 97,858,271 | 503,236,158 |
| 2025/09/22 | 4.850 | 5.130 | 4.720 | 5.080 | 167,049,905 | 826,061,780 |
| 2025/09/15 | 4.990 | 5.000 | 4.780 | 4.850 | 152,759,190 | 749,283,826 |
| 2025/09/08 | 4.770 | 5.100 | 4.760 | 5.010 | 226,972,455 | 1,114,434,754 |
| 2025/09/01 | 4.790 | 4.840 | 4.670 | 4.810 | 178,914,507 | 854,764,057 |
| 2025/08/25 | 4.780 | 4.880 | 4.640 | 4.780 | 257,534,692 | 1,228,440,480 |
| 2025/08/18 | 4.420 | 4.850 | 4.370 | 4.770 | 290,240,001 | 1,335,829,604 |
| 2025/08/11 | 4.600 | 4.610 | 4.380 | 4.410 | 138,944,481 | 625,250,164 |
| 2025/08/04 | 4.500 | 4.650 | 4.430 | 4.580 | 128,349,632 | 582,707,329 |
| 2025/07/28 | 4.710 | 4.880 | 4.500 | 4.510 | 220,185,201 | 1,023,861,184 |
| 2025/07/21 | 4.640 | 4.870 | 4.640 | 4.740 | 201,428,213 | 951,244,735 |
| 2025/07/14 | 4.520 | 4.640 | 4.500 | 4.590 | 155,803,919 | 710,855,380 |
| 2025/07/07 | 4.400 | 4.590 | 4.380 | 4.540 | 199,706,257 | 894,184,765 |
| 2025/06/30 | 4.100 | 4.460 | 4.090 | 4.410 | 301,198,823 | 1,284,612,980 |
| 2025/06/23 | 4.090 | 4.140 | 4.060 | 4.100 | 137,019,427 | 561,437,102 |
| 2025/06/16 | 4.110 | 4.150 | 4.070 | 4.090 | 123,891,792 | 508,575,806 |
| 2025/06/09 | 4.170 | 4.180 | 4.080 | 4.120 | 162,202,687 | 671,113,617 |
| 2025/06/03 | 4.240 | 4.240 | 4.140 | 4.170 | 129,094,889 | 541,875,796 |
| 2025/05/26 | 4.290 | 4.360 | 4.240 | 4.260 | 107,014,790 | 458,825,912 |
| 2025/05/19 | 4.260 | 4.360 | 4.220 | 4.290 | 116,774,770 | 500,087,952 |
| 2025/05/12 | 4.340 | 4.420 | 4.240 | 4.270 | 130,663,526 | 564,139,773 |
| 2025/05/06 | 4.340 | 4.430 | 4.260 | 4.340 | 150,403,659 | 653,127,889 |
| 2025/04/28 | 4.370 | 4.490 | 4.250 | 4.320 | 104,841,672 | 456,847,585 |
| 2025/04/21 | 4.240 | 4.370 | 4.210 | 4.340 | 155,004,607 | 664,969,764 |
| 2025/04/14 | 4.230 | 4.260 | 4.160 | 4.240 | 164,106,443 | 692,939,455 |
| 2025/04/07 | 4.590 | 4.620 | 4.180 | 4.210 | 232,995,779 | 1,025,181,427 |
| 2025/03/31 | 4.720 | 4.760 | 4.560 | 4.700 | 110,677,964 | 518,526,261 |
| 2025/03/24 | 4.730 | 4.890 | 4.630 | 4.740 | 233,305,006 | 1,107,615,515 |
| 2025/03/17 | 4.800 | 4.850 | 4.500 | 4.720 | 227,238,784 | 1,071,998,963 |
| 2025/03/10 | 4.780 | 4.870 | 4.610 | 4.810 | 194,251,169 | 926,092,448 |
| 2025/03/03 | 4.810 | 4.900 | 4.500 | 4.780 | 270,392,866 | 1,283,690,131 |
| 2025/02/24 | 4.350 | 4.810 | 4.280 | 4.800 | 260,112,520 | 1,186,113,091 |
| 2025/02/17 | 4.380 | 4.440 | 4.320 | 4.340 | 117,571,266 | 513,786,432 |
| 2025/02/10 | 4.580 | 4.630 | 4.370 | 4.390 | 134,160,640 | 602,716,675 |
| 2025/02/05 | 4.660 | 4.670 | 4.410 | 4.560 | 121,894,827 | 557,668,833 |
| 2025/01/27 | 4.420 | 4.700 | 4.420 | 4.640 | 46,872,920 | 213,037,421 |
| 2025/01/20 | 4.460 | 4.500 | 4.270 | 4.420 | 150,237,306 | 662,922,112 |
| 2025/01/13 | 4.440 | 4.540 | 4.380 | 4.430 | 182,714,677 | 812,623,525 |
| 2025/01/06 | 4.580 | 4.630 | 4.410 | 4.480 | 147,042,972 | 665,369,448 |
| 2024/12/30 | 4.600 | 4.780 | 4.540 | 4.590 | 153,459,827 | 710,135,349 |
| 2024/12/23 | 4.570 | 4.750 | 4.550 | 4.630 | 139,442,564 | 644,921,858 |
| 2024/12/16 | 4.480 | 4.780 | 4.480 | 4.580 | 224,388,913 | 1,027,701,221 |
| 2024/12/09 | 4.430 | 4.600 | 4.410 | 4.500 | 270,654,475 | 1,213,885,320 |
| 2024/12/02 | 4.180 | 4.460 | 4.160 | 4.450 | 185,974,249 | 802,013,948 |
| 2024/11/25 | 4.110 | 4.190 | 4.030 | 4.160 | 125,022,176 | 515,403,920 |
| 2024/11/18 | 4.240 | 4.340 | 4.100 | 4.100 | 185,939,723 | 780,017,137 |
| 2024/11/11 | 4.430 | 4.440 | 4.210 | 4.210 | 174,632,290 | 754,848,073 |
| 2024/11/04 | 4.380 | 4.550 | 4.300 | 4.430 | 235,001,215 | 1,037,530,364 |
| 2024/10/28 | 4.400 | 4.570 | 4.220 | 4.380 | 289,707,746 | 1,272,541,274 |
| 2024/10/21 | 4.630 | 4.640 | 4.310 | 4.370 | 177,267,366 | 795,487,304 |
| 2024/10/14 | 4.700 | 4.780 | 4.510 | 4.600 | 170,611,769 | 792,918,196 |
| 2024/10/07 | 4.710 | 5.330 | 4.460 | 4.580 | 406,753,396 | 1,940,213,698 |
| 2024/09/30 | 4.710 | 4.930 | 4.660 | 4.850 | 97,550,017 | 467,020,706 |
| 2024/09/23 | 4.100 | 4.720 | 4.060 | 4.610 | 159,878,516 | 699,068,811 |
| 2024/09/18 | 4.060 | 4.140 | 3.980 | 4.110 | 60,654,547 | 247,015,642 |
| 2024/09/09 | 4.200 | 4.230 | 3.980 | 4.030 | 103,756,953 | 426,441,076 |
| 2024/09/02 | 4.230 | 4.330 | 4.140 | 4.220 | 106,410,925 | 450,118,212 |
| 2024/08/26 | 4.260 | 4.330 | 4.130 | 4.230 | 106,030,605 | 449,304,688 |
| 2024/08/19 | 4.250 | 4.420 | 4.190 | 4.240 | 132,880,769 | 568,065,287 |
| 2024/08/12 | 4.440 | 4.480 | 4.240 | 4.260 | 122,128,322 | 531,868,842 |
| 2024/08/05 | 4.460 | 4.520 | 4.280 | 4.440 | 144,506,189 | 639,439,886 |
| 2024/07/29 | 4.480 | 4.570 | 4.430 | 4.480 | 111,588,248 | 501,031,233 |
| 2024/07/22 | 4.750 | 4.770 | 4.370 | 4.480 | 181,594,806 | 833,974,146 |
| 2024/07/15 | 4.970 | 5.070 | 4.710 | 4.770 | 139,896,835 | 682,696,554 |
| 2024/07/08 | 5.120 | 5.290 | 4.950 | 4.990 | 192,388,548 | 978,776,737 |