日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.660 | 4.790 | 4.420 | 4.440 | 39,760,257 | 182,002,576 |
| 2026/03/23 | 4.670 | 4.820 | 4.420 | 4.720 | 55,172,724 | 256,966,962 |
| 2026/03/16 | 4.980 | 5.120 | 4.750 | 4.750 | 52,204,527 | 255,802,182 |
| 2026/03/09 | 5.100 | 5.150 | 4.970 | 4.980 | 47,158,985 | 238,152,874 |
| 2026/03/02 | 5.150 | 5.200 | 4.910 | 5.160 | 69,538,997 | 354,996,579 |
| 2026/02/24 | 5.330 | 5.390 | 5.180 | 5.250 | 51,453,834 | 272,062,147 |
| 2026/02/09 | 5.330 | 5.450 | 5.270 | 5.290 | 58,970,318 | 314,606,646 |
| 2026/02/02 | 5.210 | 5.410 | 5.090 | 5.310 | 74,499,483 | 391,494,783 |
| 2026/01/26 | 5.640 | 5.670 | 5.180 | 5.210 | 117,728,872 | 638,679,130 |
| 2026/01/19 | 5.810 | 6.080 | 5.420 | 5.690 | 146,959,757 | 845,018,602 |
| 2026/01/12 | 6.030 | 6.250 | 5.660 | 5.810 | 175,444,917 | 1,041,704,194 |
| 2026/01/05 | 5.480 | 6.120 | 5.440 | 6.030 | 177,281,057 | 1,022,468,496 |
| 2025/12/29 | 5.450 | 5.680 | 5.370 | 5.490 | 63,995,107 | 351,813,100 |
| 2025/12/22 | 5.600 | 5.660 | 5.390 | 5.460 | 89,103,239 | 492,518,153 |
| 2025/12/15 | 5.360 | 5.680 | 5.280 | 5.620 | 99,456,864 | 545,520,899 |
| 2025/12/08 | 5.400 | 5.880 | 5.370 | 5.420 | 172,498,095 | 951,758,239 |
| 2025/12/01 | 5.510 | 5.580 | 5.200 | 5.410 | 76,233,158 | 413,564,882 |
| 2025/11/24 | 5.250 | 5.580 | 5.250 | 5.530 | 82,890,602 | 447,816,477 |
| 2025/11/17 | 5.770 | 5.870 | 5.240 | 5.260 | 108,781,416 | 602,105,137 |
| 2025/11/10 | 5.930 | 6.010 | 5.750 | 5.770 | 118,525,673 | 695,153,072 |
| 2025/11/03 | 6.290 | 6.540 | 5.950 | 5.970 | 192,887,327 | 1,193,490,335 |
| 2025/10/27 | 5.770 | 6.740 | 5.680 | 6.360 | 363,692,920 | 2,232,165,296 |
| 2025/10/20 | 5.440 | 6.180 | 5.410 | 5.760 | 209,510,038 | 1,193,683,441 |
| 2025/10/13 | 5.260 | 5.650 | 5.240 | 5.400 | 126,947,934 | 683,931,994 |
| 2025/10/09 | 5.500 | 5.600 | 5.370 | 5.530 | 63,671,741 | 350,194,575 |
| 2025/09/29 | 5.750 | 5.750 | 5.440 | 5.550 | 82,761,900 | 465,328,782 |
| 2025/09/22 | 6.720 | 6.770 | 5.700 | 5.710 | 310,536,727 | 1,933,091,125 |
| 2025/09/15 | 6.200 | 7.070 | 6.030 | 6.830 | 422,077,113 | 2,757,218,740 |
| 2025/09/08 | 6.270 | 6.380 | 5.980 | 6.180 | 185,383,034 | 1,149,838,268 |
| 2025/09/01 | 6.440 | 6.670 | 5.740 | 6.210 | 347,401,201 | 2,176,468,524 |
| 2025/08/25 | 7.550 | 7.660 | 6.310 | 6.310 | 575,352,371 | 4,003,014,121 |
| 2025/08/18 | 6.910 | 8.900 | 6.580 | 7.590 | 956,364,676 | 7,167,953,246 |
| 2025/08/11 | 5.240 | 6.970 | 5.140 | 6.840 | 662,841,416 | 4,008,533,463 |
| 2025/08/04 | 5.050 | 5.420 | 4.940 | 5.180 | 190,310,930 | 979,625,512 |
| 2025/07/28 | 4.570 | 5.340 | 4.550 | 5.160 | 236,059,894 | 1,157,873,780 |
| 2025/07/21 | 4.530 | 4.800 | 4.520 | 4.680 | 125,703,810 | 582,322,899 |
| 2025/07/14 | 4.770 | 4.770 | 4.430 | 4.550 | 104,802,839 | 485,237,144 |
| 2025/07/07 | 4.500 | 4.840 | 4.460 | 4.770 | 89,770,168 | 416,758,004 |
| 2025/06/30 | 4.580 | 4.720 | 4.500 | 4.500 | 78,689,520 | 360,004,554 |
| 2025/06/23 | 4.380 | 4.660 | 4.350 | 4.580 | 80,485,970 | 361,583,220 |
| 2025/06/16 | 4.800 | 4.960 | 4.420 | 4.460 | 139,830,585 | 651,610,526 |
| 2025/06/09 | 4.850 | 5.070 | 4.500 | 4.830 | 233,832,294 | 1,125,317,914 |
| 2025/06/03 | 4.560 | 4.840 | 4.490 | 4.730 | 173,494,120 | 807,615,128 |
| 2025/05/26 | 4.260 | 4.860 | 4.200 | 4.620 | 215,634,474 | 967,120,615 |
| 2025/05/19 | 4.380 | 5.010 | 4.200 | 4.200 | 298,195,223 | 1,326,223,254 |
| 2025/05/12 | 4.160 | 4.300 | 4.050 | 4.140 | 78,376,601 | 326,242,601 |
| 2025/05/06 | 4.060 | 4.460 | 4.050 | 4.140 | 106,385,034 | 444,423,479 |
| 2025/04/28 | 3.970 | 4.070 | 3.870 | 4.050 | 35,325,183 | 140,947,480 |
| 2025/04/21 | 3.990 | 4.150 | 3.920 | 3.970 | 59,856,554 | 239,875,140 |
| 2025/04/14 | 3.940 | 4.050 | 3.820 | 3.990 | 48,995,594 | 193,532,596 |
| 2025/04/07 | 3.940 | 3.950 | 3.370 | 3.920 | 71,383,742 | 270,901,300 |
| 2025/03/31 | 4.150 | 4.170 | 4.050 | 4.110 | 25,004,518 | 103,018,614 |
| 2025/03/24 | 4.320 | 4.350 | 4.080 | 4.190 | 47,146,484 | 199,665,359 |
| 2025/03/17 | 4.530 | 4.570 | 4.290 | 4.350 | 62,350,490 | 276,524,423 |
| 2025/03/10 | 4.390 | 4.680 | 4.280 | 4.530 | 115,479,583 | 516,193,736 |
| 2025/03/03 | 4.410 | 4.710 | 4.250 | 4.360 | 97,991,346 | 434,346,641 |
| 2025/02/24 | 4.640 | 4.790 | 4.400 | 4.410 | 107,087,450 | 488,318,772 |
| 2025/02/17 | 4.800 | 4.890 | 4.530 | 4.660 | 151,894,224 | 716,940,737 |
| 2025/02/10 | 4.250 | 5.500 | 4.200 | 4.990 | 272,298,153 | 1,289,331,754 |
| 2025/02/05 | 3.950 | 4.210 | 3.940 | 4.170 | 37,539,512 | 152,691,965 |
| 2025/01/27 | 4.000 | 4.100 | 3.930 | 3.930 | 9,413,780 | 37,560,982 |
| 2025/01/20 | 3.980 | 4.240 | 3.930 | 3.980 | 67,262,515 | 271,236,091 |
| 2025/01/13 | 4.020 | 4.340 | 3.910 | 4.210 | 45,996,640 | 189,506,156 |
| 2025/01/06 | 4.100 | 4.270 | 4.000 | 4.050 | 49,482,140 | 203,124,184 |
| 2024/12/30 | 4.490 | 4.550 | 4.150 | 4.150 | 47,327,180 | 205,163,325 |
| 2024/12/23 | 4.910 | 4.910 | 4.390 | 4.560 | 70,230,941 | 329,558,690 |
| 2024/12/16 | 5.090 | 5.190 | 4.700 | 4.930 | 85,471,270 | 425,433,246 |
| 2024/12/09 | 5.320 | 5.390 | 5.080 | 5.090 | 156,914,590 | 819,094,159 |
| 2024/12/02 | 5.040 | 5.600 | 4.970 | 5.320 | 264,797,073 | 1,385,550,684 |
| 2024/11/25 | 4.750 | 5.340 | 4.650 | 5.040 | 296,168,741 | 1,464,554,424 |
| 2024/11/18 | 4.700 | 5.050 | 4.650 | 4.690 | 171,702,547 | 819,450,405 |
| 2024/11/11 | 5.140 | 5.300 | 4.550 | 4.580 | 176,281,812 | 862,458,765 |
| 2024/11/04 | 4.970 | 5.330 | 4.880 | 5.130 | 229,934,583 | 1,167,492,845 |
| 2024/10/28 | 5.810 | 6.270 | 5.000 | 5.080 | 479,624,092 | 2,657,117,469 |
| 2024/10/21 | 4.210 | 5.700 | 4.200 | 5.700 | 340,695,718 | 1,687,295,543 |
| 2024/10/14 | 4.080 | 4.460 | 4.010 | 4.240 | 201,892,164 | 847,442,358 |
| 2024/10/08 | 5.080 | 5.080 | 3.900 | 4.000 | 233,935,029 | 1,056,216,655 |
| 2024/09/30 | 4.590 | 4.670 | 4.190 | 4.660 | 127,281,432 | 576,266,683 |
| 2024/09/23 | 4.050 | 4.690 | 3.740 | 4.310 | 614,066,213 | 2,577,542,929 |
| 2024/09/18 | 3.480 | 4.380 | 3.260 | 4.380 | 233,428,408 | 904,535,081 |
| 2024/09/09 | 2.980 | 3.290 | 2.920 | 3.290 | 36,875,898 | 115,052,801 |
| 2024/09/02 | 2.980 | 3.050 | 2.890 | 2.980 | 36,855,241 | 109,644,341 |
| 2024/08/26 | 2.890 | 3.040 | 2.790 | 2.960 | 43,048,959 | 125,702,960 |
| 2024/08/19 | 3.100 | 3.110 | 2.860 | 2.890 | 36,342,661 | 108,664,556 |
| 2024/08/12 | 3.230 | 3.250 | 3.020 | 3.090 | 46,152,424 | 145,264,754 |
| 2024/08/05 | 3.220 | 3.330 | 3.130 | 3.240 | 41,194,900 | 133,059,527 |
| 2024/07/29 | 3.100 | 3.330 | 3.040 | 3.250 | 32,314,209 | 102,759,184 |
| 2024/07/22 | 3.110 | 3.200 | 3.030 | 3.100 | 28,968,508 | 90,092,059 |
| 2024/07/15 | 3.220 | 3.220 | 3.070 | 3.120 | 31,365,610 | 99,036,913 |
| 2024/07/08 | 3.300 | 3.340 | 3.020 | 3.220 | 51,652,625 | 166,321,452 |