日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.610 | 4.840 | 4.460 | 4.470 | 25,276,178 | 116,144,037 |
| 2026/03/23 | 4.660 | 4.690 | 4.320 | 4.640 | 24,379,048 | 111,595,092 |
| 2026/03/16 | 5.110 | 5.140 | 4.780 | 4.780 | 24,789,768 | 122,771,326 |
| 2026/03/09 | 5.060 | 5.280 | 4.980 | 5.110 | 36,978,398 | 188,867,167 |
| 2026/03/02 | 5.310 | 5.380 | 4.990 | 5.090 | 32,795,197 | 170,289,060 |
| 2026/02/24 | 5.240 | 5.460 | 5.230 | 5.380 | 20,154,699 | 107,374,158 |
| 2026/02/09 | 5.320 | 5.410 | 5.220 | 5.250 | 21,752,018 | 115,285,695 |
| 2026/02/02 | 5.300 | 5.340 | 5.180 | 5.310 | 28,154,210 | 148,724,614 |
| 2026/01/26 | 5.460 | 5.600 | 5.210 | 5.250 | 55,641,564 | 299,351,614 |
| 2026/01/19 | 5.280 | 5.510 | 5.200 | 5.440 | 50,498,260 | 270,544,427 |
| 2026/01/12 | 5.380 | 5.390 | 5.220 | 5.280 | 59,885,559 | 318,441,459 |
| 2026/01/05 | 5.320 | 5.550 | 5.320 | 5.390 | 49,032,554 | 264,530,628 |
| 2025/12/29 | 5.290 | 5.540 | 5.260 | 5.290 | 24,579,924 | 131,379,693 |
| 2025/12/22 | 5.480 | 5.490 | 5.210 | 5.290 | 39,095,309 | 209,844,071 |
| 2025/12/15 | 5.840 | 6.140 | 5.390 | 5.450 | 58,415,227 | 333,258,870 |
| 2025/12/08 | 5.760 | 6.020 | 5.630 | 5.960 | 63,521,400 | 371,123,779 |
| 2025/12/01 | 5.790 | 5.850 | 5.560 | 5.770 | 29,659,420 | 170,319,219 |
| 2025/11/24 | 5.530 | 5.980 | 5.480 | 5.770 | 42,719,295 | 243,072,788 |
| 2025/11/17 | 6.170 | 6.250 | 5.510 | 5.510 | 69,803,391 | 409,047,871 |
| 2025/11/10 | 5.650 | 6.150 | 5.650 | 6.150 | 67,610,105 | 398,899,619 |
| 2025/11/03 | 6.160 | 6.470 | 5.650 | 5.750 | 144,293,582 | 866,843,693 |
| 2025/10/27 | 5.360 | 5.870 | 5.240 | 5.870 | 80,402,110 | 449,045,784 |
| 2025/10/20 | 5.260 | 5.520 | 5.140 | 5.400 | 118,852,502 | 633,483,835 |
| 2025/10/13 | 4.840 | 5.250 | 4.830 | 5.250 | 120,321,277 | 606,720,039 |
| 2025/10/09 | 5.100 | 5.160 | 4.860 | 4.940 | 134,281,347 | 673,420,955 |
| 2025/09/29 | 5.430 | 5.430 | 5.160 | 5.160 | 5,107,800 | 27,045,801 |
| 2025/09/22 | 6.670 | 6.670 | 5.720 | 5.720 | 6,137,400 | 38,021,193 |
| 2025/09/15 | 7.120 | 7.550 | 7.020 | 7.020 | 142,392,520 | 1,022,022,312 |
| 2025/09/08 | 6.890 | 7.320 | 6.820 | 7.070 | 63,283,831 | 444,568,912 |
| 2025/09/01 | 7.150 | 7.430 | 6.720 | 6.950 | 88,128,207 | 622,405,461 |
| 2025/08/25 | 7.530 | 7.660 | 7.010 | 7.110 | 145,952,248 | 1,069,465,097 |
| 2025/08/18 | 7.280 | 7.550 | 7.260 | 7.530 | 119,697,352 | 886,358,891 |
| 2025/08/11 | 7.240 | 7.470 | 7.150 | 7.240 | 116,322,627 | 846,247,111 |
| 2025/08/04 | 7.110 | 7.360 | 7.000 | 7.280 | 98,712,125 | 709,493,398 |
| 2025/07/28 | 7.300 | 7.370 | 7.100 | 7.170 | 80,347,736 | 581,315,869 |
| 2025/07/21 | 7.030 | 7.850 | 6.960 | 7.300 | 205,753,012 | 1,498,910,692 |
| 2025/07/14 | 6.980 | 7.100 | 6.750 | 7.000 | 71,523,535 | 497,624,994 |
| 2025/07/07 | 6.950 | 7.050 | 6.880 | 7.000 | 56,559,868 | 394,222,279 |
| 2025/06/30 | 7.000 | 7.180 | 6.950 | 7.000 | 63,514,932 | 446,668,759 |
| 2025/06/23 | 6.700 | 7.200 | 6.670 | 6.970 | 68,589,442 | 472,238,308 |
| 2025/06/16 | 6.800 | 7.540 | 6.700 | 6.760 | 116,953,536 | 812,827,075 |
| 2025/06/09 | 7.310 | 7.380 | 6.870 | 6.900 | 102,653,602 | 730,380,378 |
| 2025/06/03 | 7.000 | 7.530 | 7.000 | 7.320 | 94,416,609 | 680,979,792 |
| 2025/05/26 | 6.920 | 7.350 | 6.850 | 7.210 | 100,869,179 | 714,405,960 |
| 2025/05/19 | 6.730 | 7.700 | 6.700 | 7.130 | 161,934,969 | 1,144,070,555 |
| 2025/05/12 | 6.780 | 7.060 | 6.620 | 6.690 | 101,129,216 | 686,414,553 |
| 2025/05/06 | 6.270 | 7.410 | 6.270 | 6.910 | 140,974,547 | 946,644,083 |
| 2025/04/28 | 6.160 | 6.320 | 5.930 | 6.250 | 49,606,645 | 305,824,966 |
| 2025/04/21 | 6.270 | 6.650 | 6.180 | 6.200 | 72,704,472 | 459,855,785 |
| 2025/04/14 | 6.480 | 6.680 | 6.120 | 6.270 | 71,366,383 | 455,852,771 |
| 2025/04/07 | 6.660 | 6.690 | 5.600 | 6.380 | 132,855,274 | 841,306,022 |
| 2025/03/31 | 7.500 | 7.500 | 7.010 | 7.120 | 72,596,159 | 528,681,527 |
| 2025/03/24 | 7.840 | 8.170 | 7.310 | 7.600 | 160,358,868 | 1,239,574,049 |
| 2025/03/17 | 8.190 | 8.820 | 7.750 | 7.890 | 353,996,227 | 2,889,494,202 |
| 2025/03/10 | 7.700 | 8.370 | 7.580 | 8.020 | 242,591,532 | 1,920,718,454 |
| 2025/03/03 | 7.270 | 8.050 | 6.990 | 7.650 | 230,471,202 | 1,726,229,302 |
| 2025/02/24 | 7.660 | 8.180 | 7.230 | 7.250 | 245,304,539 | 1,859,408,405 |
| 2025/02/17 | 8.060 | 8.480 | 7.300 | 7.860 | 371,206,524 | 2,941,811,702 |
| 2025/02/10 | 6.270 | 7.840 | 6.270 | 7.840 | 342,593,817 | 2,416,999,378 |
| 2025/02/05 | 5.710 | 6.380 | 5.710 | 6.270 | 83,789,740 | 504,204,760 |
| 2025/01/27 | 5.950 | 6.060 | 5.770 | 5.810 | 20,973,577 | 123,691,670 |
| 2025/01/20 | 6.710 | 6.770 | 5.710 | 5.980 | 146,250,015 | 920,278,219 |
| 2025/01/13 | 6.480 | 7.290 | 6.480 | 6.680 | 263,412,920 | 1,773,427,483 |
| 2025/01/06 | 6.490 | 6.840 | 6.060 | 6.490 | 242,702,007 | 1,570,281,985 |
| 2024/12/30 | 7.250 | 7.450 | 6.120 | 6.630 | 210,839,731 | 1,446,887,653 |
| 2024/12/23 | 8.300 | 8.430 | 6.810 | 7.250 | 361,581,852 | 2,783,276,305 |
| 2024/12/16 | 8.020 | 9.500 | 7.220 | 8.810 | 601,681,002 | 5,046,599,404 |
| 2024/12/09 | 6.200 | 9.000 | 6.080 | 8.360 | 554,455,505 | 4,108,515,292 |
| 2024/12/02 | 5.870 | 6.780 | 5.780 | 6.200 | 381,817,406 | 2,351,040,677 |
| 2024/11/25 | 5.530 | 6.740 | 5.420 | 5.870 | 514,588,460 | 3,030,926,029 |
| 2024/11/18 | 5.130 | 5.970 | 4.950 | 5.570 | 182,188,770 | 984,730,301 |
| 2024/11/11 | 5.760 | 6.100 | 5.120 | 5.140 | 248,643,010 | 1,374,995,845 |
| 2024/11/04 | 5.710 | 6.210 | 5.140 | 5.860 | 315,731,742 | 1,809,142,881 |
| 2024/10/28 | 5.290 | 7.040 | 5.290 | 6.340 | 358,627,903 | 2,148,181,138 |
| 2024/10/21 | 3.860 | 4.810 | 3.800 | 4.810 | 127,560,208 | 551,060,098 |
| 2024/10/14 | 3.600 | 3.930 | 3.590 | 3.870 | 88,398,732 | 331,274,248 |
| 2024/10/08 | 4.280 | 4.280 | 3.550 | 3.620 | 124,328,323 | 488,921,130 |
| 2024/09/30 | 3.680 | 3.930 | 3.580 | 3.890 | 52,226,680 | 196,894,583 |
| 2024/09/23 | 3.190 | 3.610 | 3.140 | 3.610 | 86,994,687 | 294,694,502 |
| 2024/09/18 | 3.180 | 3.260 | 3.090 | 3.200 | 49,732,771 | 158,274,543 |
| 2024/09/09 | 3.020 | 3.650 | 2.980 | 3.220 | 208,799,653 | 671,812,883 |
| 2024/09/02 | 2.920 | 3.140 | 2.820 | 3.020 | 106,437,187 | 316,650,631 |
| 2024/08/26 | 2.810 | 2.960 | 2.760 | 2.920 | 46,115,226 | 132,004,834 |
| 2024/08/19 | 3.000 | 3.110 | 2.790 | 2.810 | 59,299,621 | 173,599,640 |
| 2024/08/12 | 3.040 | 3.100 | 2.940 | 3.020 | 83,998,766 | 254,096,267 |
| 2024/08/05 | 4.050 | 4.160 | 3.070 | 3.070 | 195,072,824 | 699,823,756 |
| 2024/07/29 | 3.960 | 4.500 | 3.800 | 4.190 | 287,802,666 | 1,183,588,463 |
| 2024/07/22 | 3.190 | 4.690 | 3.190 | 4.050 | 357,078,140 | 1,349,755,369 |
| 2024/07/15 | 2.940 | 3.800 | 2.830 | 3.540 | 106,715,406 | 349,759,743 |
| 2024/07/08 | 3.000 | 3.030 | 2.780 | 2.940 | 38,544,599 | 113,224,759 |