日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.790 | 4.930 | 4.610 | 4.610 | 41,455,805 | 196,293,236 |
| 2026/03/23 | 4.700 | 4.870 | 4.460 | 4.810 | 54,086,703 | 254,748,371 |
| 2026/03/16 | 5.040 | 5.120 | 4.770 | 4.780 | 43,360,853 | 213,660,603 |
| 2026/03/09 | 5.060 | 5.130 | 5.030 | 5.060 | 49,457,677 | 250,750,422 |
| 2026/03/02 | 5.220 | 5.220 | 4.910 | 5.110 | 75,185,880 | 384,575,776 |
| 2026/02/24 | 5.330 | 5.400 | 5.260 | 5.300 | 55,294,200 | 294,303,379 |
| 2026/02/09 | 5.540 | 5.590 | 5.300 | 5.320 | 69,992,017 | 380,581,592 |
| 2026/02/02 | 5.350 | 5.590 | 5.300 | 5.540 | 100,017,406 | 544,594,775 |
| 2026/01/26 | 5.490 | 5.550 | 5.270 | 5.360 | 80,945,794 | 438,523,838 |
| 2026/01/19 | 5.250 | 5.550 | 5.250 | 5.500 | 158,072,402 | 851,615,065 |
| 2026/01/12 | 5.320 | 5.380 | 5.060 | 5.130 | 114,968,901 | 600,425,085 |
| 2026/01/05 | 5.180 | 5.280 | 5.080 | 5.280 | 84,805,703 | 441,413,684 |
| 2025/12/29 | 5.350 | 5.380 | 5.040 | 5.160 | 55,659,800 | 291,239,903 |
| 2025/12/22 | 5.500 | 5.740 | 5.300 | 5.330 | 144,862,277 | 792,034,499 |
| 2025/12/15 | 4.900 | 5.620 | 4.860 | 5.530 | 236,265,804 | 1,235,079,490 |
| 2025/12/08 | 5.170 | 5.300 | 4.860 | 4.880 | 144,974,503 | 732,483,676 |
| 2025/12/01 | 5.120 | 5.260 | 4.980 | 5.240 | 96,507,904 | 497,015,705 |
| 2025/11/24 | 5.000 | 5.220 | 4.850 | 5.120 | 140,384,201 | 708,589,254 |
| 2025/11/17 | 5.700 | 5.710 | 4.940 | 4.940 | 144,138,459 | 767,176,948 |
| 2025/11/10 | 5.510 | 5.810 | 5.450 | 5.670 | 117,734,707 | 660,491,706 |
| 2025/11/03 | 5.130 | 5.720 | 5.130 | 5.500 | 214,906,841 | 1,154,049,736 |
| 2025/10/27 | 5.060 | 5.190 | 5.030 | 5.150 | 68,154,439 | 348,098,797 |
| 2025/10/20 | 4.970 | 5.140 | 4.960 | 5.060 | 51,072,695 | 257,023,337 |
| 2025/10/13 | 4.910 | 5.070 | 4.860 | 4.970 | 46,188,381 | 228,747,956 |
| 2025/10/09 | 4.950 | 5.000 | 4.920 | 4.990 | 18,958,312 | 94,128,019 |
| 2025/09/29 | 4.960 | 4.980 | 4.920 | 4.970 | 14,076,402 | 69,783,762 |
| 2025/09/22 | 5.070 | 5.100 | 4.910 | 4.960 | 59,473,763 | 297,963,552 |
| 2025/09/15 | 5.140 | 5.240 | 5.030 | 5.090 | 75,089,352 | 384,832,929 |
| 2025/09/08 | 5.150 | 5.220 | 5.110 | 5.150 | 56,704,863 | 292,455,330 |
| 2025/09/01 | 5.220 | 5.270 | 5.040 | 5.180 | 87,360,409 | 452,308,517 |
| 2025/08/25 | 5.360 | 5.450 | 5.200 | 5.240 | 124,936,191 | 663,723,514 |
| 2025/08/18 | 5.310 | 5.370 | 5.280 | 5.330 | 96,360,724 | 512,879,953 |
| 2025/08/11 | 5.300 | 5.550 | 5.270 | 5.320 | 99,079,501 | 531,066,125 |
| 2025/08/04 | 5.300 | 5.330 | 5.260 | 5.290 | 58,225,452 | 308,303,768 |
| 2025/07/28 | 5.460 | 5.470 | 5.260 | 5.330 | 119,382,469 | 642,277,683 |
| 2025/07/21 | 5.320 | 5.990 | 5.310 | 5.530 | 332,158,852 | 1,839,329,642 |
| 2025/07/14 | 5.310 | 5.630 | 5.220 | 5.360 | 95,986,825 | 516,409,118 |
| 2025/07/07 | 5.590 | 5.590 | 5.200 | 5.330 | 116,737,464 | 633,592,585 |
| 2025/06/30 | 5.730 | 6.020 | 5.550 | 5.680 | 210,379,976 | 1,208,632,962 |
| 2025/06/23 | 5.440 | 5.910 | 5.410 | 5.730 | 202,965,672 | 1,141,174,490 |
| 2025/06/16 | 5.490 | 5.720 | 5.400 | 5.480 | 141,380,701 | 780,774,921 |
| 2025/06/09 | 5.610 | 5.940 | 5.490 | 5.550 | 206,488,703 | 1,166,144,950 |
| 2025/06/03 | 5.460 | 6.280 | 5.370 | 5.620 | 329,908,624 | 1,874,705,755 |
| 2025/05/26 | 5.220 | 5.710 | 5.180 | 5.460 | 215,694,203 | 1,163,130,989 |
| 2025/05/19 | 4.960 | 5.610 | 4.950 | 5.210 | 237,979,234 | 1,233,327,380 |
| 2025/05/12 | 4.950 | 5.030 | 4.840 | 4.990 | 127,359,304 | 630,746,953 |
| 2025/05/06 | 4.840 | 5.090 | 4.830 | 4.920 | 139,100,557 | 684,374,740 |
| 2025/04/28 | 5.110 | 5.150 | 4.770 | 4.830 | 123,035,333 | 610,870,428 |
| 2025/04/21 | 5.480 | 6.880 | 5.040 | 5.050 | 645,256,628 | 3,621,502,824 |
| 2025/04/14 | 5.260 | 5.770 | 4.950 | 5.600 | 433,460,262 | 2,338,518,113 |
| 2025/04/07 | 4.840 | 5.530 | 4.390 | 5.240 | 334,406,641 | 1,672,033,205 |
| 2025/03/31 | 4.900 | 4.960 | 4.730 | 4.880 | 61,142,593 | 297,611,571 |
| 2025/03/24 | 5.240 | 5.340 | 4.990 | 5.030 | 96,226,125 | 495,564,543 |
| 2025/03/17 | 5.800 | 5.970 | 5.250 | 5.250 | 229,777,244 | 1,279,284,805 |
| 2025/03/10 | 5.150 | 5.960 | 5.110 | 5.960 | 218,989,620 | 1,214,297,442 |
| 2025/03/03 | 5.070 | 5.250 | 4.960 | 5.150 | 123,595,219 | 631,262,581 |
| 2025/02/24 | 4.850 | 5.450 | 4.760 | 5.140 | 142,398,426 | 719,112,051 |
| 2025/02/17 | 4.910 | 5.020 | 4.750 | 4.860 | 101,601,701 | 496,324,309 |
| 2025/02/10 | 4.600 | 5.060 | 4.590 | 4.950 | 163,977,019 | 787,089,691 |
| 2025/02/05 | 4.470 | 4.650 | 4.350 | 4.590 | 47,974,101 | 216,603,066 |
| 2025/01/27 | 4.520 | 4.570 | 4.440 | 4.440 | 13,017,701 | 58,482,021 |
| 2025/01/20 | 4.610 | 4.840 | 4.440 | 4.510 | 117,616,676 | 541,036,709 |
| 2025/01/13 | 4.310 | 4.750 | 4.120 | 4.570 | 127,911,700 | 567,608,168 |
| 2025/01/06 | 4.600 | 4.640 | 4.300 | 4.350 | 110,226,049 | 492,986,004 |
| 2024/12/30 | 5.090 | 5.240 | 4.640 | 4.660 | 161,409,508 | 792,117,160 |
| 2024/12/23 | 5.220 | 5.280 | 4.630 | 5.090 | 217,049,701 | 1,097,186,238 |
| 2024/12/16 | 6.300 | 7.320 | 5.150 | 5.360 | 530,557,516 | 3,200,588,215 |
| 2024/12/09 | 5.480 | 6.120 | 5.300 | 5.850 | 224,844,614 | 1,278,803,742 |
| 2024/12/02 | 5.300 | 6.300 | 5.300 | 5.490 | 300,435,504 | 1,681,687,733 |
| 2024/11/25 | 4.800 | 5.670 | 4.760 | 5.350 | 296,009,397 | 1,522,968,347 |
| 2024/11/18 | 4.790 | 4.960 | 4.640 | 4.820 | 44,697,378 | 214,659,157 |
| 2024/11/11 | 4.780 | 5.180 | 4.670 | 4.790 | 76,425,343 | 371,045,040 |
| 2024/11/04 | 4.270 | 4.940 | 4.240 | 4.830 | 94,553,041 | 432,107,397 |
| 2024/10/28 | 4.210 | 4.450 | 4.180 | 4.290 | 75,511,923 | 323,379,810 |
| 2024/10/21 | 4.030 | 4.290 | 4.000 | 4.230 | 57,782,706 | 239,075,946 |
| 2024/10/14 | 4.000 | 4.060 | 3.880 | 4.030 | 48,683,327 | 194,368,183 |
| 2024/10/07 | 4.110 | 4.760 | 3.930 | 3.990 | 101,669,313 | 426,756,941 |
| 2024/09/30 | 4.110 | 4.390 | 4.020 | 4.340 | 26,282,000 | 110,778,630 |
| 2024/09/23 | 3.600 | 4.050 | 3.560 | 4.050 | 43,811,451 | 167,140,685 |
| 2024/09/18 | 3.560 | 3.680 | 3.490 | 3.610 | 12,652,200 | 45,358,137 |
| 2024/09/09 | 3.700 | 3.760 | 3.550 | 3.550 | 26,045,789 | 94,806,671 |
| 2024/09/02 | 3.530 | 3.760 | 3.520 | 3.690 | 43,070,632 | 156,131,041 |
| 2024/08/26 | 3.420 | 3.650 | 3.380 | 3.540 | 39,308,200 | 137,480,429 |
| 2024/08/19 | 3.580 | 3.650 | 3.400 | 3.440 | 19,450,610 | 68,417,520 |
| 2024/08/12 | 3.720 | 3.730 | 3.560 | 3.580 | 22,036,900 | 80,379,592 |
| 2024/08/05 | 3.690 | 3.860 | 3.680 | 3.750 | 49,237,014 | 184,392,617 |
| 2024/07/29 | 3.700 | 3.830 | 3.650 | 3.720 | 25,844,500 | 96,270,762 |
| 2024/07/22 | 3.720 | 3.790 | 3.590 | 3.700 | 21,094,601 | 78,050,023 |
| 2024/07/15 | 3.870 | 3.890 | 3.710 | 3.720 | 30,824,348 | 117,055,461 |
| 2024/07/08 | 3.800 | 4.000 | 3.670 | 3.920 | 69,328,357 | 266,740,853 |