日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.980 | 4.990 | 4.720 | 4.760 | 826,020,600 | 4,016,525,167 |
| 2026/03/23 | 4.920 | 5.160 | 4.820 | 5.020 | 1,279,393,491 | 6,371,379,585 |
| 2026/03/16 | 5.070 | 5.110 | 4.920 | 4.970 | 984,490,638 | 4,939,681,776 |
| 2026/03/09 | 5.040 | 5.280 | 4.960 | 5.090 | 1,480,567,786 | 7,539,791,450 |
| 2026/03/02 | 4.900 | 5.100 | 4.850 | 5.080 | 1,425,482,134 | 7,102,464,732 |
| 2026/02/24 | 4.650 | 4.930 | 4.640 | 4.910 | 1,140,677,043 | 5,455,287,958 |
| 2026/02/09 | 4.620 | 4.710 | 4.600 | 4.630 | 749,000,533 | 3,475,362,473 |
| 2026/02/02 | 4.630 | 4.680 | 4.530 | 4.620 | 904,022,433 | 4,172,063,528 |
| 2026/01/26 | 4.780 | 4.790 | 4.530 | 4.630 | 1,768,569,235 | 8,281,325,442 |
| 2026/01/19 | 4.790 | 4.990 | 4.740 | 4.770 | 1,668,968,398 | 8,048,600,099 |
| 2026/01/12 | 4.920 | 5.000 | 4.760 | 4.780 | 1,306,059,254 | 6,353,978,270 |
| 2026/01/05 | 5.030 | 5.070 | 4.930 | 4.940 | 1,044,061,679 | 5,212,477,932 |
| 2025/12/29 | 5.710 | 5.720 | 5.000 | 5.040 | 896,241,270 | 4,810,575,016 |
| 2025/12/22 | 5.880 | 6.040 | 5.750 | 5.780 | 674,897,912 | 3,956,589,009 |
| 2025/12/15 | 5.900 | 6.030 | 5.810 | 5.880 | 651,597,177 | 3,847,681,330 |
| 2025/12/08 | 5.710 | 5.920 | 5.660 | 5.900 | 621,705,851 | 3,604,339,671 |
| 2025/12/01 | 5.620 | 5.810 | 5.510 | 5.730 | 576,360,287 | 3,266,521,926 |
| 2025/11/24 | 5.300 | 5.630 | 5.210 | 5.630 | 611,994,918 | 3,330,782,341 |
| 2025/11/17 | 5.320 | 5.450 | 5.240 | 5.290 | 416,526,933 | 2,218,005,918 |
| 2025/11/10 | 5.470 | 5.510 | 5.320 | 5.330 | 422,778,138 | 2,286,172,781 |
| 2025/11/03 | 5.290 | 5.560 | 5.290 | 5.450 | 550,995,523 | 2,973,998,335 |
| 2025/10/27 | 5.120 | 5.480 | 5.120 | 5.290 | 914,357,791 | 4,802,664,297 |
| 2025/10/20 | 5.110 | 5.260 | 5.000 | 5.110 | 580,555,595 | 2,972,444,646 |
| 2025/10/13 | 5.110 | 5.230 | 5.040 | 5.120 | 593,351,669 | 3,040,927,303 |
| 2025/10/09 | 5.000 | 5.210 | 5.000 | 5.170 | 251,769,705 | 1,282,766,646 |
| 2025/09/29 | 5.020 | 5.050 | 4.920 | 4.980 | 206,847,106 | 1,032,684,176 |
| 2025/09/22 | 5.030 | 5.080 | 4.970 | 5.000 | 492,981,918 | 2,474,769,228 |
| 2025/09/15 | 5.170 | 5.310 | 5.020 | 5.030 | 661,002,122 | 3,392,593,391 |
| 2025/09/08 | 5.000 | 5.250 | 4.990 | 5.170 | 802,833,664 | 4,096,458,770 |
| 2025/09/01 | 4.810 | 5.030 | 4.800 | 4.980 | 990,759,194 | 4,859,673,846 |
| 2025/08/25 | 4.800 | 4.920 | 4.740 | 4.790 | 896,461,232 | 4,314,219,679 |
| 2025/08/18 | 4.510 | 4.840 | 4.510 | 4.790 | 1,250,889,086 | 5,832,270,363 |
| 2025/08/11 | 4.640 | 4.660 | 4.500 | 4.500 | 525,477,151 | 2,404,057,965 |
| 2025/08/04 | 4.550 | 4.690 | 4.520 | 4.650 | 473,083,489 | 2,177,366,758 |
| 2025/07/28 | 4.660 | 4.750 | 4.530 | 4.550 | 665,371,023 | 3,075,677,553 |
| 2025/07/21 | 4.700 | 4.800 | 4.640 | 4.650 | 658,478,043 | 3,093,200,606 |
| 2025/07/14 | 4.750 | 4.800 | 4.640 | 4.700 | 569,313,114 | 2,688,581,180 |
| 2025/07/07 | 4.980 | 5.000 | 4.730 | 4.730 | 609,007,135 | 2,959,774,676 |
| 2025/06/30 | 4.780 | 5.030 | 4.760 | 4.950 | 592,324,633 | 2,890,544,209 |
| 2025/06/23 | 4.710 | 4.940 | 4.670 | 4.780 | 727,238,008 | 3,472,561,488 |
| 2025/06/16 | 4.670 | 4.770 | 4.630 | 4.720 | 504,620,270 | 2,370,453,718 |
| 2025/06/09 | 4.630 | 4.680 | 4.590 | 4.670 | 482,889,946 | 2,241,816,574 |
| 2025/06/03 | 4.560 | 4.630 | 4.500 | 4.620 | 446,395,170 | 2,043,373,890 |
| 2025/05/26 | 4.630 | 4.720 | 4.570 | 4.570 | 489,759,582 | 2,263,913,667 |
| 2025/05/19 | 4.600 | 4.760 | 4.590 | 4.620 | 721,009,471 | 3,347,286,469 |
| 2025/05/12 | 4.580 | 4.660 | 4.500 | 4.600 | 610,446,521 | 2,798,897,298 |
| 2025/05/06 | 4.490 | 4.630 | 4.460 | 4.590 | 535,886,205 | 2,434,263,086 |
| 2025/04/28 | 4.620 | 4.630 | 4.460 | 4.470 | 412,587,218 | 1,875,208,905 |
| 2025/04/21 | 4.620 | 4.650 | 4.460 | 4.580 | 680,666,114 | 3,115,749,136 |
| 2025/04/14 | 4.450 | 4.670 | 4.440 | 4.610 | 827,307,152 | 3,758,042,737 |
| 2025/04/07 | 4.400 | 4.500 | 4.210 | 4.450 | 1,236,476,564 | 5,428,132,115 |
| 2025/03/31 | 4.390 | 4.640 | 4.380 | 4.570 | 1,021,797,963 | 4,592,981,843 |
| 2025/03/24 | 4.350 | 4.440 | 4.320 | 4.360 | 797,661,879 | 3,483,788,256 |
| 2025/03/17 | 4.250 | 4.450 | 4.240 | 4.340 | 876,323,264 | 3,785,716,500 |
| 2025/03/10 | 4.130 | 4.250 | 4.090 | 4.240 | 640,382,732 | 2,675,198,862 |
| 2025/03/03 | 4.230 | 4.240 | 4.120 | 4.130 | 621,334,351 | 2,597,177,587 |
| 2025/02/24 | 4.200 | 4.290 | 4.110 | 4.230 | 837,627,515 | 3,524,317,769 |
| 2025/02/17 | 4.120 | 4.300 | 4.070 | 4.200 | 960,987,161 | 4,009,718,929 |
| 2025/02/10 | 4.190 | 4.220 | 4.100 | 4.110 | 540,205,701 | 2,244,554,687 |
| 2025/02/05 | 4.210 | 4.220 | 4.100 | 4.180 | 363,300,441 | 1,517,687,592 |
| 2025/01/27 | 4.190 | 4.240 | 4.180 | 4.200 | 132,751,194 | 557,886,892 |
| 2025/01/20 | 4.300 | 4.330 | 4.160 | 4.180 | 517,412,488 | 2,195,122,480 |
| 2025/01/13 | 4.210 | 4.340 | 4.180 | 4.280 | 346,148,174 | 1,471,995,109 |
| 2025/01/06 | 4.420 | 4.450 | 4.230 | 4.230 | 353,879,621 | 1,533,183,457 |
| 2024/12/30 | 4.650 | 4.690 | 4.400 | 4.420 | 417,105,073 | 1,893,657,031 |
| 2024/12/23 | 4.540 | 4.700 | 4.510 | 4.660 | 546,975,179 | 2,517,453,261 |
| 2024/12/16 | 4.670 | 4.840 | 4.540 | 4.550 | 689,107,337 | 3,204,349,117 |
| 2024/12/09 | 4.700 | 4.800 | 4.660 | 4.670 | 456,731,795 | 2,150,064,924 |
| 2024/12/02 | 4.570 | 4.720 | 4.550 | 4.700 | 449,318,226 | 2,082,589,977 |
| 2024/11/25 | 4.700 | 4.730 | 4.460 | 4.570 | 636,405,330 | 2,937,010,597 |
| 2024/11/18 | 4.760 | 4.870 | 4.690 | 4.690 | 617,782,096 | 2,936,009,411 |
| 2024/11/11 | 4.870 | 4.910 | 4.750 | 4.760 | 637,253,509 | 3,073,155,047 |
| 2024/11/04 | 4.870 | 4.970 | 4.810 | 4.880 | 755,739,205 | 3,689,896,668 |
| 2024/10/28 | 5.010 | 5.030 | 4.800 | 4.880 | 847,648,991 | 4,178,909,525 |
| 2024/10/21 | 5.150 | 5.280 | 4.980 | 5.030 | 1,135,369,034 | 5,801,735,763 |
| 2024/10/14 | 5.190 | 5.310 | 5.000 | 5.110 | 638,401,078 | 3,289,361,554 |
| 2024/10/07 | 5.170 | 6.020 | 5.120 | 5.180 | 1,421,092,640 | 7,634,820,208 |
| 2024/09/30 | 5.170 | 5.540 | 5.170 | 5.470 | 369,912,434 | 1,974,407,616 |
| 2024/09/23 | 4.900 | 5.220 | 4.870 | 5.110 | 767,940,994 | 3,858,903,494 |
| 2024/09/18 | 4.850 | 4.910 | 4.750 | 4.890 | 284,407,637 | 1,379,377,039 |
| 2024/09/09 | 5.190 | 5.220 | 4.780 | 4.850 | 499,318,385 | 2,501,585,108 |
| 2024/09/02 | 5.330 | 5.500 | 5.190 | 5.200 | 501,419,794 | 2,660,032,007 |
| 2024/08/26 | 5.390 | 5.600 | 5.260 | 5.350 | 533,615,885 | 2,881,525,779 |
| 2024/08/19 | 5.540 | 5.600 | 5.360 | 5.410 | 429,176,541 | 2,350,814,503 |
| 2024/08/12 | 5.490 | 5.660 | 5.450 | 5.540 | 385,940,020 | 2,136,178,010 |
| 2024/08/05 | 5.550 | 5.610 | 5.400 | 5.480 | 447,363,291 | 2,464,971,733 |
| 2024/07/29 | 5.650 | 5.840 | 5.480 | 5.560 | 646,296,450 | 3,640,264,754 |
| 2024/07/22 | 5.770 | 5.870 | 5.550 | 5.670 | 568,030,185 | 3,246,292,507 |
| 2024/07/15 | 5.790 | 5.970 | 5.650 | 5.800 | 574,454,988 | 3,333,275,067 |
| 2024/07/08 | 5.900 | 6.090 | 5.590 | 5.850 | 1,026,870,065 | 6,014,891,405 |