日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.770 | 4.950 | 4.590 | 4.600 | 79,117,901 | 374,029,876 |
| 2026/03/23 | 4.880 | 4.920 | 4.580 | 4.850 | 106,102,617 | 510,088,331 |
| 2026/03/16 | 5.100 | 5.240 | 4.920 | 4.950 | 89,473,651 | 452,065,621 |
| 2026/03/09 | 5.210 | 5.440 | 5.090 | 5.120 | 105,543,383 | 550,408,742 |
| 2026/03/02 | 5.640 | 5.650 | 5.040 | 5.290 | 158,202,366 | 855,083,788 |
| 2026/02/24 | 5.930 | 5.950 | 5.630 | 5.740 | 121,622,699 | 706,931,937 |
| 2026/02/09 | 6.030 | 6.430 | 5.810 | 5.870 | 296,679,139 | 1,790,458,603 |
| 2026/02/02 | 6.050 | 6.200 | 5.790 | 5.910 | 240,011,506 | 1,437,068,892 |
| 2026/01/26 | 6.150 | 6.410 | 5.840 | 6.040 | 346,685,488 | 2,118,248,331 |
| 2026/01/19 | 5.860 | 6.240 | 5.690 | 6.150 | 317,984,308 | 1,903,136,083 |
| 2026/01/12 | 7.120 | 7.830 | 5.860 | 5.930 | 799,285,598 | 5,343,224,222 |
| 2026/01/05 | 4.950 | 6.470 | 4.930 | 6.470 | 647,092,366 | 3,691,661,948 |
| 2025/12/29 | 4.860 | 4.970 | 4.830 | 4.940 | 45,592,586 | 223,403,671 |
| 2025/12/22 | 4.960 | 5.000 | 4.850 | 4.860 | 72,955,860 | 358,760,441 |
| 2025/12/15 | 5.000 | 5.070 | 4.810 | 4.990 | 92,731,423 | 460,643,343 |
| 2025/12/08 | 5.280 | 5.470 | 5.010 | 5.030 | 177,637,424 | 923,270,511 |
| 2025/12/01 | 5.360 | 5.590 | 5.130 | 5.240 | 169,501,326 | 903,442,067 |
| 2025/11/24 | 5.280 | 5.580 | 5.260 | 5.390 | 307,482,781 | 1,653,488,654 |
| 2025/11/17 | 5.080 | 5.300 | 5.030 | 5.220 | 184,313,819 | 950,598,521 |
| 2025/11/10 | 5.070 | 5.200 | 5.030 | 5.100 | 74,105,443 | 377,937,759 |
| 2025/11/03 | 5.030 | 5.170 | 5.000 | 5.030 | 84,140,789 | 425,542,040 |
| 2025/10/27 | 5.120 | 5.140 | 4.840 | 5.020 | 112,024,662 | 563,484,049 |
| 2025/10/20 | 4.700 | 5.280 | 4.680 | 5.120 | 176,219,362 | 871,404,745 |
| 2025/10/13 | 4.800 | 4.860 | 4.680 | 4.680 | 63,800,823 | 303,372,913 |
| 2025/10/09 | 4.900 | 4.950 | 4.830 | 4.920 | 26,607,700 | 130,377,730 |
| 2025/09/29 | 4.900 | 4.920 | 4.820 | 4.870 | 23,590,438 | 115,062,361 |
| 2025/09/22 | 5.000 | 5.020 | 4.810 | 4.880 | 77,459,263 | 381,680,518 |
| 2025/09/15 | 5.020 | 5.150 | 4.930 | 5.020 | 108,840,643 | 547,468,434 |
| 2025/09/08 | 4.940 | 5.070 | 4.880 | 5.010 | 97,747,400 | 486,293,315 |
| 2025/09/01 | 5.120 | 5.160 | 4.810 | 4.930 | 111,798,402 | 559,551,002 |
| 2025/08/25 | 5.240 | 5.570 | 5.000 | 5.070 | 238,349,813 | 1,244,186,023 |
| 2025/08/18 | 5.090 | 5.250 | 5.070 | 5.210 | 145,939,180 | 752,316,472 |
| 2025/08/11 | 5.140 | 5.240 | 5.000 | 5.070 | 115,733,722 | 591,688,653 |
| 2025/08/04 | 5.240 | 5.310 | 5.120 | 5.150 | 136,473,450 | 710,344,307 |
| 2025/07/28 | 5.320 | 5.430 | 5.170 | 5.290 | 197,077,156 | 1,045,001,619 |
| 2025/07/21 | 5.300 | 5.500 | 5.140 | 5.320 | 259,423,951 | 1,378,838,299 |
| 2025/07/14 | 5.660 | 5.750 | 5.250 | 5.280 | 245,296,771 | 1,345,452,788 |
| 2025/07/07 | 5.360 | 6.070 | 5.290 | 5.770 | 374,676,261 | 2,106,617,277 |
| 2025/06/30 | 5.180 | 5.540 | 5.140 | 5.430 | 366,490,376 | 1,950,645,026 |
| 2025/06/23 | 4.760 | 5.300 | 4.750 | 5.190 | 227,781,127 | 1,138,905,635 |
| 2025/06/16 | 5.050 | 5.400 | 4.800 | 4.820 | 263,735,362 | 1,323,292,178 |
| 2025/06/09 | 4.930 | 5.350 | 4.890 | 5.090 | 426,123,915 | 2,158,317,629 |
| 2025/06/03 | 4.870 | 5.190 | 4.840 | 4.900 | 372,891,018 | 1,845,810,539 |
| 2025/05/26 | 4.460 | 5.200 | 4.460 | 4.720 | 261,850,847 | 1,233,317,489 |
| 2025/05/19 | 4.450 | 4.660 | 4.430 | 4.460 | 78,133,447 | 351,600,511 |
| 2025/05/12 | 4.520 | 4.550 | 4.420 | 4.440 | 54,214,362 | 243,015,877 |
| 2025/05/06 | 4.450 | 4.630 | 4.450 | 4.470 | 66,008,106 | 297,036,477 |
| 2025/04/28 | 4.320 | 4.490 | 4.270 | 4.450 | 46,227,419 | 202,591,663 |
| 2025/04/21 | 4.290 | 4.430 | 4.230 | 4.310 | 59,779,502 | 257,948,551 |
| 2025/04/14 | 4.330 | 4.450 | 4.230 | 4.280 | 71,652,606 | 309,718,389 |
| 2025/04/07 | 4.380 | 4.410 | 3.780 | 4.260 | 129,223,742 | 543,708,894 |
| 2025/03/31 | 4.610 | 4.630 | 4.460 | 4.600 | 50,217,104 | 229,743,250 |
| 2025/03/24 | 4.850 | 4.850 | 4.570 | 4.640 | 104,007,367 | 491,694,827 |
| 2025/03/17 | 5.080 | 5.110 | 4.840 | 4.840 | 132,204,520 | 656,725,953 |
| 2025/03/10 | 5.050 | 5.140 | 4.830 | 5.050 | 157,980,472 | 792,667,018 |
| 2025/03/03 | 4.750 | 5.200 | 4.670 | 5.020 | 192,493,712 | 945,144,125 |
| 2025/02/24 | 5.100 | 5.150 | 4.720 | 4.720 | 206,200,326 | 1,015,021,104 |
| 2025/02/17 | 5.270 | 5.390 | 5.000 | 5.110 | 243,866,150 | 1,266,274,983 |
| 2025/02/10 | 4.870 | 5.410 | 4.850 | 5.270 | 394,248,243 | 2,010,666,039 |
| 2025/02/05 | 4.570 | 4.920 | 4.560 | 4.850 | 130,218,152 | 615,280,768 |
| 2025/01/27 | 4.600 | 4.680 | 4.470 | 4.490 | 28,935,100 | 131,944,056 |
| 2025/01/20 | 4.750 | 4.790 | 4.400 | 4.560 | 154,467,114 | 714,410,402 |
| 2025/01/13 | 4.260 | 4.870 | 4.180 | 4.620 | 207,780,752 | 931,377,220 |
| 2025/01/06 | 4.360 | 4.610 | 4.250 | 4.340 | 137,349,525 | 602,964,414 |
| 2024/12/30 | 4.960 | 5.240 | 4.370 | 4.390 | 233,448,925 | 1,106,547,904 |
| 2024/12/23 | 5.550 | 5.660 | 4.840 | 5.010 | 375,711,157 | 1,978,119,241 |
| 2024/12/16 | 6.280 | 7.220 | 5.850 | 5.850 | 878,072,147 | 5,531,854,526 |
| 2024/12/09 | 5.190 | 5.890 | 5.080 | 5.890 | 377,153,114 | 2,079,056,540 |
| 2024/12/02 | 5.010 | 5.260 | 4.790 | 5.190 | 247,197,219 | 1,251,435,921 |
| 2024/11/25 | 4.730 | 5.470 | 4.570 | 4.970 | 325,252,940 | 1,605,123,258 |
| 2024/11/18 | 4.780 | 4.910 | 4.330 | 4.650 | 159,598,700 | 744,926,932 |
| 2024/11/11 | 4.750 | 5.020 | 4.660 | 4.710 | 173,208,533 | 828,802,830 |
| 2024/11/04 | 4.350 | 5.030 | 4.250 | 4.790 | 341,459,198 | 1,572,419,606 |
| 2024/10/28 | 4.460 | 4.850 | 4.420 | 4.540 | 239,399,036 | 1,093,455,096 |
| 2024/10/21 | 4.260 | 4.560 | 4.240 | 4.470 | 169,661,177 | 743,540,108 |
| 2024/10/14 | 4.090 | 4.510 | 4.000 | 4.240 | 191,198,316 | 804,944,910 |
| 2024/10/07 | 4.400 | 5.090 | 4.030 | 4.070 | 282,109,482 | 1,240,576,447 |
| 2024/09/30 | 4.400 | 4.630 | 4.200 | 4.630 | 73,268,255 | 327,142,758 |
| 2024/09/23 | 3.650 | 4.240 | 3.610 | 4.210 | 112,685,680 | 442,573,008 |
| 2024/09/18 | 3.530 | 3.650 | 3.450 | 3.650 | 23,120,911 | 82,541,652 |
| 2024/09/09 | 3.660 | 3.720 | 3.550 | 3.550 | 40,949,525 | 148,237,280 |
| 2024/09/02 | 3.560 | 3.690 | 3.550 | 3.630 | 57,077,310 | 205,906,395 |
| 2024/08/26 | 3.530 | 3.620 | 3.380 | 3.580 | 63,396,740 | 223,632,000 |
| 2024/08/19 | 3.590 | 4.040 | 3.460 | 3.510 | 141,682,561 | 517,141,347 |
| 2024/08/12 | 3.640 | 3.730 | 3.540 | 3.580 | 45,419,130 | 164,530,798 |
| 2024/08/05 | 3.620 | 3.900 | 3.620 | 3.650 | 94,008,592 | 347,596,768 |
| 2024/07/29 | 3.500 | 3.720 | 3.450 | 3.620 | 40,455,610 | 144,527,666 |
| 2024/07/22 | 3.470 | 3.540 | 3.360 | 3.490 | 27,969,102 | 96,912,938 |
| 2024/07/15 | 3.510 | 3.540 | 3.300 | 3.500 | 37,648,526 | 130,358,021 |
| 2024/07/08 | 3.580 | 3.590 | 3.340 | 3.500 | 42,726,914 | 149,651,016 |