日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.640 | 5.210 | 4.580 | 4.960 | 464,525,403 | 2,251,786,891 |
| 2026/03/23 | 4.570 | 4.820 | 4.340 | 4.700 | 271,252,245 | 1,249,794,718 |
| 2026/03/16 | 5.600 | 5.600 | 4.650 | 4.650 | 408,841,741 | 2,095,313,922 |
| 2026/03/09 | 5.400 | 5.450 | 5.230 | 5.390 | 326,277,411 | 1,751,294,003 |
| 2026/03/02 | 5.510 | 5.640 | 5.280 | 5.470 | 351,472,789 | 1,924,313,519 |
| 2026/02/24 | 5.140 | 5.650 | 5.140 | 5.550 | 275,090,714 | 1,477,237,134 |
| 2026/02/09 | 5.180 | 5.250 | 5.070 | 5.100 | 187,515,346 | 965,704,031 |
| 2026/02/02 | 5.120 | 5.350 | 4.930 | 5.120 | 307,003,965 | 1,574,930,340 |
| 2026/01/26 | 5.370 | 5.400 | 5.020 | 5.120 | 277,680,851 | 1,451,576,648 |
| 2026/01/19 | 5.070 | 5.400 | 5.060 | 5.370 | 308,454,490 | 1,611,674,710 |
| 2026/01/12 | 5.290 | 5.330 | 5.020 | 5.080 | 356,565,648 | 1,847,010,056 |
| 2026/01/05 | 5.150 | 5.390 | 4.980 | 5.300 | 394,487,183 | 2,053,305,787 |
| 2025/12/29 | 4.950 | 5.240 | 4.900 | 5.150 | 271,320,820 | 1,372,883,349 |
| 2025/12/22 | 4.790 | 4.900 | 4.650 | 4.890 | 229,758,426 | 1,104,563,632 |
| 2025/12/15 | 4.870 | 4.940 | 4.500 | 4.790 | 305,163,900 | 1,457,157,622 |
| 2025/12/08 | 4.980 | 5.040 | 4.810 | 4.920 | 349,553,526 | 1,725,920,534 |
| 2025/12/01 | 4.540 | 5.020 | 4.520 | 5.010 | 308,804,467 | 1,473,769,318 |
| 2025/11/24 | 4.570 | 4.680 | 4.460 | 4.540 | 182,398,561 | 832,193,434 |
| 2025/11/17 | 4.940 | 4.950 | 4.540 | 4.560 | 254,749,789 | 1,209,424,623 |
| 2025/11/10 | 4.880 | 5.070 | 4.810 | 4.930 | 332,462,545 | 1,636,546,877 |
| 2025/11/03 | 4.780 | 4.970 | 4.730 | 4.890 | 362,534,850 | 1,755,575,011 |
| 2025/10/27 | 4.650 | 4.830 | 4.620 | 4.730 | 341,662,954 | 1,608,378,355 |
| 2025/10/20 | 4.570 | 4.850 | 4.570 | 4.690 | 427,505,761 | 1,996,451,903 |
| 2025/10/13 | 4.520 | 4.760 | 4.500 | 4.550 | 360,802,910 | 1,653,379,335 |
| 2025/10/09 | 4.460 | 4.670 | 4.450 | 4.630 | 149,719,157 | 681,596,462 |
| 2025/09/29 | 4.380 | 4.470 | 4.310 | 4.460 | 74,681,214 | 328,970,747 |
| 2025/09/22 | 4.480 | 4.490 | 4.320 | 4.370 | 162,799,507 | 718,759,823 |
| 2025/09/15 | 4.480 | 4.680 | 4.450 | 4.480 | 259,818,716 | 1,175,030,143 |
| 2025/09/08 | 4.430 | 4.490 | 4.340 | 4.470 | 212,594,868 | 942,326,752 |
| 2025/09/01 | 4.650 | 4.660 | 4.340 | 4.420 | 266,907,466 | 1,205,754,477 |
| 2025/08/25 | 4.740 | 4.860 | 4.510 | 4.650 | 334,958,667 | 1,570,956,148 |
| 2025/08/18 | 4.660 | 4.790 | 4.650 | 4.740 | 319,002,948 | 1,502,503,885 |
| 2025/08/11 | 4.670 | 4.720 | 4.580 | 4.630 | 245,650,695 | 1,142,275,731 |
| 2025/08/04 | 4.510 | 4.720 | 4.480 | 4.680 | 238,127,015 | 1,094,788,951 |
| 2025/07/28 | 4.640 | 4.680 | 4.510 | 4.530 | 195,176,409 | 895,859,717 |
| 2025/07/21 | 4.560 | 5.060 | 4.560 | 4.660 | 564,097,662 | 2,656,899,988 |
| 2025/07/14 | 4.650 | 4.680 | 4.510 | 4.550 | 191,464,422 | 880,257,680 |
| 2025/07/07 | 4.500 | 4.680 | 4.460 | 4.650 | 392,885,039 | 1,796,466,840 |
| 2025/06/30 | 4.340 | 5.090 | 4.330 | 4.500 | 670,261,957 | 3,059,745,833 |
| 2025/06/23 | 4.140 | 4.430 | 4.120 | 4.340 | 242,316,654 | 1,031,663,154 |
| 2025/06/16 | 4.210 | 4.300 | 4.130 | 4.140 | 150,230,390 | 630,216,486 |
| 2025/06/09 | 4.410 | 4.450 | 4.220 | 4.240 | 260,218,915 | 1,126,747,901 |
| 2025/06/03 | 4.330 | 4.530 | 4.310 | 4.400 | 158,102,645 | 694,465,868 |
| 2025/05/26 | 4.260 | 4.470 | 4.260 | 4.360 | 239,039,796 | 1,036,835,115 |
| 2025/05/19 | 4.450 | 4.520 | 4.250 | 4.260 | 236,213,944 | 1,032,254,935 |
| 2025/05/12 | 4.510 | 4.640 | 4.380 | 4.430 | 343,569,896 | 1,542,628,833 |
| 2025/05/06 | 4.260 | 4.660 | 4.260 | 4.480 | 506,301,032 | 2,235,319,056 |
| 2025/04/28 | 4.280 | 4.320 | 4.170 | 4.260 | 214,136,503 | 911,686,161 |
| 2025/04/21 | 4.210 | 4.320 | 4.140 | 4.180 | 421,931,503 | 1,777,386,456 |
| 2025/04/14 | 4.150 | 4.350 | 4.020 | 4.280 | 472,797,685 | 1,985,750,277 |
| 2025/04/07 | 4.020 | 4.220 | 3.660 | 4.130 | 717,365,881 | 2,874,843,768 |
| 2025/03/31 | 4.460 | 4.590 | 4.220 | 4.250 | 543,559,390 | 2,380,790,128 |
| 2025/03/24 | 5.410 | 5.950 | 4.550 | 4.550 | 1,770,982,425 | 9,058,575,103 |
| 2025/03/17 | 4.090 | 4.920 | 4.010 | 4.920 | 484,565,590 | 2,173,276,671 |
| 2025/03/10 | 3.790 | 4.080 | 3.710 | 4.050 | 277,910,846 | 1,085,936,630 |
| 2025/03/03 | 3.700 | 3.820 | 3.670 | 3.790 | 151,721,354 | 568,196,470 |
| 2025/02/24 | 3.710 | 3.790 | 3.670 | 3.690 | 137,846,782 | 512,100,795 |
| 2025/02/17 | 3.820 | 3.850 | 3.690 | 3.720 | 144,676,388 | 545,429,982 |
| 2025/02/10 | 3.930 | 3.950 | 3.810 | 3.830 | 109,325,372 | 424,182,443 |
| 2025/02/05 | 3.930 | 3.940 | 3.830 | 3.920 | 76,485,771 | 298,676,935 |
| 2025/01/27 | 3.880 | 3.950 | 3.870 | 3.910 | 26,171,342 | 102,133,662 |
| 2025/01/20 | 3.840 | 3.880 | 3.700 | 3.870 | 106,654,779 | 407,687,892 |
| 2025/01/13 | 3.630 | 3.810 | 3.600 | 3.800 | 113,180,845 | 419,900,934 |
| 2025/01/06 | 3.770 | 3.810 | 3.650 | 3.660 | 112,288,015 | 417,992,135 |
| 2024/12/30 | 4.010 | 4.040 | 3.730 | 3.750 | 119,406,273 | 463,594,854 |
| 2024/12/23 | 3.970 | 4.030 | 3.890 | 4.010 | 124,628,058 | 495,396,530 |
| 2024/12/16 | 4.050 | 4.100 | 3.960 | 3.960 | 117,332,240 | 471,382,274 |
| 2024/12/09 | 4.160 | 4.260 | 4.040 | 4.050 | 169,040,813 | 697,715,955 |
| 2024/12/02 | 4.040 | 4.170 | 4.030 | 4.170 | 135,392,917 | 555,449,441 |
| 2024/11/25 | 4.010 | 4.050 | 3.880 | 4.030 | 146,289,949 | 584,062,621 |
| 2024/11/18 | 4.120 | 4.250 | 4.000 | 4.010 | 176,210,937 | 721,583,787 |
| 2024/11/11 | 4.350 | 4.380 | 4.130 | 4.140 | 204,040,230 | 867,170,977 |
| 2024/11/04 | 4.090 | 4.410 | 4.090 | 4.340 | 238,124,698 | 1,007,862,784 |
| 2024/10/28 | 4.080 | 4.170 | 4.030 | 4.080 | 194,753,613 | 796,542,277 |
| 2024/10/21 | 3.930 | 4.070 | 3.870 | 4.070 | 185,243,703 | 738,196,156 |
| 2024/10/14 | 4.000 | 4.030 | 3.770 | 3.900 | 205,238,311 | 805,560,370 |
| 2024/10/07 | 3.880 | 4.500 | 3.870 | 3.950 | 382,173,844 | 1,547,804,068 |
| 2024/09/30 | 3.880 | 4.120 | 3.870 | 4.090 | 92,332,438 | 368,406,427 |
| 2024/09/23 | 3.340 | 3.760 | 3.330 | 3.760 | 161,276,890 | 572,129,767 |
| 2024/09/18 | 3.320 | 3.430 | 3.280 | 3.340 | 73,746,878 | 246,498,939 |
| 2024/09/09 | 3.410 | 3.430 | 3.300 | 3.320 | 102,675,844 | 345,504,215 |
| 2024/09/02 | 3.580 | 3.580 | 3.400 | 3.410 | 115,257,517 | 402,536,878 |
| 2024/08/26 | 3.690 | 3.700 | 3.510 | 3.550 | 113,594,356 | 410,359,611 |
| 2024/08/19 | 3.740 | 3.810 | 3.660 | 3.690 | 92,504,441 | 344,579,042 |
| 2024/08/12 | 3.790 | 3.850 | 3.720 | 3.740 | 109,333,324 | 412,733,298 |
| 2024/08/05 | 3.820 | 3.870 | 3.750 | 3.810 | 126,897,085 | 483,795,136 |
| 2024/07/29 | 3.840 | 4.000 | 3.810 | 3.830 | 238,756,933 | 923,989,330 |
| 2024/07/22 | 3.660 | 3.820 | 3.650 | 3.820 | 200,663,864 | 749,981,191 |
| 2024/07/15 | 3.490 | 3.700 | 3.430 | 3.670 | 150,204,234 | 536,604,625 |
| 2024/07/08 | 3.410 | 3.530 | 3.220 | 3.500 | 126,663,017 | 432,554,203 |