日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.280 | 5.300 | 4.950 | 4.990 | 283,467,768 | 1,454,189,649 |
| 2026/03/23 | 5.150 | 5.440 | 5.020 | 5.330 | 408,169,080 | 2,136,765,133 |
| 2026/03/16 | 5.350 | 5.390 | 5.100 | 5.180 | 348,400,465 | 1,830,844,443 |
| 2026/03/09 | 5.390 | 5.510 | 5.250 | 5.370 | 420,542,203 | 2,262,517,052 |
| 2026/03/02 | 5.070 | 5.410 | 5.030 | 5.350 | 451,537,232 | 2,354,766,664 |
| 2026/02/24 | 4.690 | 5.130 | 4.690 | 5.090 | 307,476,894 | 1,506,636,780 |
| 2026/02/09 | 4.930 | 4.940 | 4.670 | 4.690 | 255,059,070 | 1,226,196,479 |
| 2026/02/02 | 4.840 | 5.080 | 4.690 | 4.910 | 400,783,602 | 1,955,823,977 |
| 2026/01/26 | 4.810 | 5.040 | 4.720 | 4.870 | 347,589,449 | 1,689,284,722 |
| 2026/01/19 | 4.630 | 4.870 | 4.600 | 4.800 | 377,169,879 | 1,782,127,678 |
| 2026/01/12 | 4.600 | 4.730 | 4.540 | 4.620 | 303,968,820 | 1,405,095,870 |
| 2026/01/05 | 4.500 | 4.660 | 4.410 | 4.620 | 318,666,549 | 1,449,136,131 |
| 2025/12/29 | 4.800 | 4.810 | 4.440 | 4.480 | 207,806,687 | 962,664,477 |
| 2025/12/22 | 4.680 | 4.820 | 4.620 | 4.790 | 241,416,836 | 1,141,298,092 |
| 2025/12/15 | 4.650 | 4.740 | 4.600 | 4.670 | 264,247,466 | 1,232,714,428 |
| 2025/12/08 | 4.770 | 4.780 | 4.620 | 4.640 | 381,598,648 | 1,794,467,642 |
| 2025/12/01 | 4.620 | 4.890 | 4.600 | 4.770 | 371,375,182 | 1,752,890,859 |
| 2025/11/24 | 4.460 | 4.600 | 4.410 | 4.540 | 249,969,685 | 1,125,488,506 |
| 2025/11/17 | 4.460 | 4.560 | 4.390 | 4.460 | 292,608,989 | 1,307,230,658 |
| 2025/11/10 | 4.600 | 4.660 | 4.450 | 4.460 | 329,879,670 | 1,498,478,400 |
| 2025/11/03 | 4.290 | 4.710 | 4.280 | 4.630 | 462,816,897 | 2,072,262,656 |
| 2025/10/27 | 4.190 | 4.350 | 4.160 | 4.280 | 378,663,806 | 1,607,427,856 |
| 2025/10/20 | 4.250 | 4.280 | 4.160 | 4.190 | 244,446,246 | 1,031,563,158 |
| 2025/10/13 | 4.170 | 4.310 | 4.120 | 4.240 | 329,021,117 | 1,385,178,902 |
| 2025/10/09 | 4.090 | 4.250 | 4.080 | 4.230 | 155,043,132 | 645,367,036 |
| 2025/09/29 | 4.080 | 4.110 | 4.040 | 4.090 | 82,285,100 | 335,723,208 |
| 2025/09/22 | 4.060 | 4.110 | 4.020 | 4.080 | 222,052,530 | 903,198,665 |
| 2025/09/15 | 4.140 | 4.170 | 4.040 | 4.060 | 247,077,728 | 1,013,636,379 |
| 2025/09/08 | 4.040 | 4.170 | 4.030 | 4.140 | 348,276,947 | 1,426,194,097 |
| 2025/09/01 | 4.050 | 4.080 | 3.960 | 4.030 | 301,670,074 | 1,215,730,398 |
| 2025/08/25 | 4.070 | 4.110 | 3.990 | 4.050 | 279,280,620 | 1,132,482,914 |
| 2025/08/18 | 4.050 | 4.100 | 4.030 | 4.070 | 240,524,260 | 977,129,806 |
| 2025/08/11 | 4.100 | 4.100 | 4.020 | 4.040 | 208,163,637 | 846,185,184 |
| 2025/08/04 | 4.030 | 4.120 | 4.000 | 4.100 | 190,866,094 | 775,393,506 |
| 2025/07/28 | 4.170 | 4.170 | 4.000 | 4.040 | 325,972,530 | 1,334,857,510 |
| 2025/07/21 | 4.310 | 4.450 | 4.310 | 4.380 | 401,052,455 | 1,749,591,334 |
| 2025/07/14 | 4.290 | 4.350 | 4.250 | 4.300 | 267,478,517 | 1,149,488,926 |
| 2025/07/07 | 4.190 | 4.340 | 4.180 | 4.290 | 365,847,161 | 1,554,850,434 |
| 2025/06/30 | 4.100 | 4.200 | 4.100 | 4.180 | 225,006,990 | 932,653,973 |
| 2025/06/23 | 4.130 | 4.180 | 4.080 | 4.090 | 239,257,101 | 985,739,256 |
| 2025/06/16 | 4.220 | 4.240 | 4.130 | 4.130 | 201,768,984 | 843,394,353 |
| 2025/06/09 | 4.130 | 4.250 | 4.130 | 4.220 | 268,857,102 | 1,124,494,829 |
| 2025/06/03 | 4.040 | 4.210 | 4.010 | 4.130 | 342,058,962 | 1,401,586,596 |
| 2025/05/26 | 4.040 | 4.080 | 4.020 | 4.040 | 178,314,128 | 721,280,647 |
| 2025/05/19 | 4.030 | 4.100 | 4.020 | 4.030 | 236,558,526 | 956,879,237 |
| 2025/05/12 | 4.080 | 4.100 | 4.020 | 4.030 | 234,270,376 | 950,552,050 |
| 2025/05/06 | 3.990 | 4.090 | 3.980 | 4.080 | 253,199,127 | 1,021,658,477 |
| 2025/04/28 | 4.050 | 4.120 | 3.980 | 3.990 | 268,804,602 | 1,084,626,569 |
| 2025/04/21 | 4.040 | 4.080 | 3.960 | 4.040 | 323,094,717 | 1,302,071,709 |
| 2025/04/14 | 3.940 | 4.100 | 3.930 | 4.040 | 287,984,430 | 1,152,657,681 |
| 2025/04/07 | 3.960 | 4.010 | 3.760 | 3.940 | 495,885,402 | 1,942,631,062 |
| 2025/03/31 | 3.930 | 4.080 | 3.920 | 4.060 | 281,662,674 | 1,125,946,539 |
| 2025/03/24 | 3.980 | 4.040 | 3.920 | 3.930 | 280,912,017 | 1,114,518,427 |
| 2025/03/17 | 3.930 | 4.020 | 3.900 | 3.980 | 334,247,192 | 1,322,783,262 |
| 2025/03/10 | 3.810 | 3.950 | 3.800 | 3.930 | 405,443,078 | 1,570,078,319 |
| 2025/03/03 | 3.730 | 3.900 | 3.700 | 3.810 | 517,459,497 | 1,958,584,196 |
| 2025/02/24 | 3.810 | 3.840 | 3.710 | 3.730 | 632,006,806 | 2,384,245,675 |
| 2025/02/17 | 3.900 | 3.950 | 3.780 | 3.860 | 302,819,120 | 1,172,667,042 |
| 2025/02/10 | 4.160 | 4.180 | 4.120 | 4.130 | 53,712,091 | 222,770,897 |
| 2025/02/05 | 4.210 | 4.210 | 4.120 | 4.170 | 136,404,355 | 569,829,193 |
| 2025/01/27 | 4.110 | 4.220 | 4.110 | 4.190 | 68,634,265 | 285,346,956 |
| 2025/01/20 | 4.160 | 4.200 | 4.060 | 4.110 | 194,023,437 | 801,801,853 |
| 2025/01/13 | 4.070 | 4.180 | 4.060 | 4.160 | 194,040,832 | 798,963,125 |
| 2025/01/06 | 4.240 | 4.280 | 4.060 | 4.110 | 210,128,945 | 876,763,023 |
| 2024/12/30 | 4.370 | 4.420 | 4.210 | 4.230 | 267,616,771 | 1,152,759,241 |
| 2024/12/23 | 4.360 | 4.460 | 4.320 | 4.370 | 280,434,392 | 1,227,601,550 |
| 2024/12/16 | 4.430 | 4.530 | 4.340 | 4.360 | 316,499,400 | 1,397,344,851 |
| 2024/12/09 | 4.370 | 4.480 | 4.360 | 4.430 | 350,216,161 | 1,544,453,270 |
| 2024/12/02 | 4.230 | 4.390 | 4.220 | 4.380 | 346,162,437 | 1,490,229,291 |
| 2024/11/25 | 4.290 | 4.310 | 4.180 | 4.240 | 238,957,742 | 1,016,765,192 |
| 2024/11/18 | 4.370 | 4.460 | 4.270 | 4.280 | 308,378,966 | 1,339,906,607 |
| 2024/11/11 | 4.500 | 4.510 | 4.360 | 4.370 | 305,712,828 | 1,355,836,392 |
| 2024/11/04 | 4.500 | 4.620 | 4.440 | 4.510 | 388,861,125 | 1,756,680,132 |
| 2024/10/28 | 4.550 | 4.640 | 4.380 | 4.500 | 405,196,588 | 1,830,475,586 |
| 2024/10/21 | 4.560 | 4.670 | 4.480 | 4.570 | 394,979,087 | 1,805,054,427 |
| 2024/10/14 | 4.600 | 4.750 | 4.480 | 4.550 | 410,802,472 | 1,887,637,358 |
| 2024/10/07 | 4.620 | 5.250 | 4.490 | 4.570 | 859,970,054 | 4,069,808,280 |
| 2024/09/30 | 4.620 | 4.880 | 4.590 | 4.800 | 206,829,373 | 976,751,713 |
| 2024/09/23 | 4.160 | 4.570 | 4.150 | 4.560 | 398,219,193 | 1,736,235,681 |
| 2024/09/18 | 4.050 | 4.180 | 4.050 | 4.170 | 145,372,237 | 597,843,324 |
| 2024/09/09 | 4.250 | 4.260 | 3.960 | 4.060 | 310,874,779 | 1,284,690,024 |
| 2024/09/02 | 4.280 | 4.440 | 4.250 | 4.260 | 240,996,688 | 1,038,093,233 |
| 2024/08/26 | 4.120 | 4.350 | 4.110 | 4.270 | 343,192,578 | 1,445,698,734 |
| 2024/08/19 | 4.160 | 4.220 | 4.000 | 4.050 | 207,748,570 | 853,327,251 |
| 2024/08/12 | 4.120 | 4.240 | 4.090 | 4.160 | 223,432,643 | 927,804,050 |
| 2024/08/05 | 4.200 | 4.220 | 4.030 | 4.130 | 304,852,529 | 1,263,613,732 |
| 2024/07/29 | 4.270 | 4.370 | 4.180 | 4.220 | 249,956,297 | 1,064,813,825 |
| 2024/07/22 | 4.480 | 4.520 | 4.200 | 4.260 | 307,919,548 | 1,344,068,827 |
| 2024/07/15 | 4.520 | 4.620 | 4.360 | 4.480 | 335,566,430 | 1,508,371,102 |
| 2024/07/08 | 4.650 | 4.870 | 4.530 | 4.530 | 430,874,092 | 2,001,410,157 |