日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.040 | 5.400 | 5.030 | 5.280 | 264,111,138 | 1,370,076,528 |
| 2026/03/23 | 5.100 | 5.110 | 4.890 | 5.090 | 166,175,526 | 838,770,967 |
| 2026/03/16 | 5.290 | 5.400 | 5.140 | 5.140 | 154,869,369 | 811,902,666 |
| 2026/03/09 | 5.240 | 5.360 | 5.210 | 5.310 | 161,567,127 | 853,074,430 |
| 2026/03/02 | 5.240 | 5.380 | 5.090 | 5.260 | 207,652,733 | 1,088,619,452 |
| 2026/02/24 | 5.180 | 5.310 | 5.170 | 5.290 | 122,051,398 | 639,244,197 |
| 2026/02/09 | 5.240 | 5.290 | 5.140 | 5.150 | 189,793,108 | 987,873,127 |
| 2026/02/02 | 5.300 | 5.320 | 5.140 | 5.220 | 219,620,229 | 1,151,908,101 |
| 2026/01/26 | 5.630 | 5.740 | 5.290 | 5.320 | 419,442,245 | 2,304,835,136 |
| 2026/01/19 | 5.240 | 5.840 | 5.200 | 5.580 | 398,375,184 | 2,177,120,380 |
| 2026/01/12 | 5.300 | 5.520 | 5.220 | 5.250 | 402,770,656 | 2,143,746,816 |
| 2026/01/05 | 5.130 | 5.480 | 5.130 | 5.290 | 324,818,289 | 1,707,732,154 |
| 2025/12/29 | 5.130 | 5.150 | 5.050 | 5.120 | 72,278,098 | 369,521,776 |
| 2025/12/22 | 5.170 | 5.180 | 5.060 | 5.130 | 123,751,547 | 635,464,193 |
| 2025/12/15 | 5.070 | 5.220 | 5.040 | 5.180 | 185,809,724 | 952,739,359 |
| 2025/12/08 | 5.120 | 5.230 | 5.040 | 5.080 | 211,286,114 | 1,081,256,688 |
| 2025/12/01 | 4.900 | 5.140 | 4.890 | 5.110 | 183,458,330 | 919,126,233 |
| 2025/11/24 | 4.890 | 4.990 | 4.870 | 4.900 | 134,542,783 | 660,941,421 |
| 2025/11/17 | 5.220 | 5.230 | 4.860 | 4.870 | 174,438,408 | 880,041,768 |
| 2025/11/10 | 5.120 | 5.270 | 5.090 | 5.210 | 189,629,239 | 980,857,238 |
| 2025/11/03 | 5.100 | 5.150 | 5.060 | 5.120 | 183,237,776 | 935,886,940 |
| 2025/10/27 | 4.960 | 5.110 | 4.950 | 5.100 | 234,260,387 | 1,178,329,746 |
| 2025/10/20 | 4.890 | 5.080 | 4.870 | 4.950 | 158,586,772 | 784,608,054 |
| 2025/10/13 | 4.860 | 4.950 | 4.840 | 4.880 | 152,938,196 | 746,720,741 |
| 2025/10/09 | 4.860 | 4.950 | 4.830 | 4.940 | 65,667,852 | 321,444,135 |
| 2025/09/29 | 4.870 | 4.910 | 4.810 | 4.850 | 55,032,674 | 267,458,795 |
| 2025/09/22 | 5.000 | 5.010 | 4.820 | 4.870 | 157,007,686 | 773,262,853 |
| 2025/09/15 | 5.000 | 5.090 | 4.940 | 4.990 | 206,700,709 | 1,034,537,048 |
| 2025/09/08 | 4.930 | 5.060 | 4.920 | 5.010 | 240,145,381 | 1,195,923,997 |
| 2025/09/01 | 5.140 | 5.150 | 4.900 | 4.930 | 323,507,780 | 1,627,244,133 |
| 2025/08/25 | 5.480 | 5.510 | 5.100 | 5.120 | 398,693,187 | 2,114,070,624 |
| 2025/08/18 | 5.360 | 5.470 | 5.320 | 5.460 | 182,748,358 | 987,298,004 |
| 2025/08/11 | 5.340 | 5.440 | 5.290 | 5.340 | 139,568,576 | 747,040,803 |
| 2025/08/04 | 5.470 | 5.470 | 5.290 | 5.350 | 152,633,923 | 823,460,014 |
| 2025/07/28 | 5.420 | 5.530 | 5.310 | 5.480 | 163,992,753 | 891,300,612 |
| 2025/07/21 | 5.350 | 5.500 | 5.310 | 5.390 | 161,255,423 | 868,763,591 |
| 2025/07/14 | 5.340 | 5.580 | 5.290 | 5.350 | 203,853,723 | 1,098,771,566 |
| 2025/07/07 | 5.210 | 5.370 | 5.170 | 5.340 | 104,916,923 | 553,174,476 |
| 2025/06/30 | 5.140 | 5.230 | 5.080 | 5.200 | 121,690,687 | 628,228,171 |
| 2025/06/23 | 5.010 | 5.160 | 4.970 | 5.120 | 101,911,661 | 516,182,562 |
| 2025/06/16 | 5.430 | 5.460 | 4.990 | 5.030 | 108,533,201 | 567,357,308 |
| 2025/06/09 | 5.330 | 5.490 | 5.300 | 5.440 | 132,842,721 | 716,022,266 |
| 2025/06/03 | 5.190 | 5.470 | 5.180 | 5.350 | 105,183,313 | 557,208,600 |
| 2025/05/26 | 5.100 | 5.260 | 5.090 | 5.200 | 113,574,332 | 586,327,488 |
| 2025/05/19 | 5.170 | 5.340 | 5.140 | 5.150 | 110,834,283 | 576,338,271 |
| 2025/05/12 | 5.200 | 5.270 | 5.140 | 5.160 | 115,518,716 | 599,830,932 |
| 2025/05/06 | 5.430 | 5.450 | 5.160 | 5.190 | 163,530,923 | 867,940,373 |
| 2025/04/28 | 4.940 | 5.440 | 4.930 | 5.410 | 184,760,985 | 957,061,902 |
| 2025/04/21 | 4.780 | 4.970 | 4.740 | 4.940 | 110,977,924 | 539,075,265 |
| 2025/04/14 | 4.850 | 4.860 | 4.680 | 4.770 | 88,719,545 | 424,966,620 |
| 2025/04/07 | 4.880 | 4.950 | 4.570 | 4.820 | 168,261,306 | 808,495,575 |
| 2025/03/31 | 5.020 | 5.160 | 4.930 | 5.080 | 140,851,158 | 710,946,220 |
| 2025/03/24 | 5.060 | 5.140 | 4.980 | 5.040 | 118,671,390 | 599,883,876 |
| 2025/03/17 | 5.130 | 5.210 | 5.060 | 5.060 | 138,329,511 | 707,555,448 |
| 2025/03/10 | 5.020 | 5.200 | 4.980 | 5.130 | 162,543,513 | 826,127,404 |
| 2025/03/03 | 4.960 | 5.130 | 4.940 | 5.000 | 138,274,506 | 692,409,588 |
| 2025/02/24 | 5.180 | 5.200 | 4.940 | 4.940 | 173,868,409 | 880,643,491 |
| 2025/02/17 | 5.200 | 5.360 | 5.060 | 5.180 | 228,518,587 | 1,188,296,652 |
| 2025/02/10 | 5.010 | 5.130 | 4.980 | 5.120 | 107,433,777 | 543,614,911 |
| 2025/02/05 | 5.040 | 5.050 | 4.890 | 5.000 | 69,522,428 | 347,264,527 |
| 2025/01/27 | 4.920 | 5.020 | 4.920 | 4.990 | 18,060,595 | 89,625,702 |
| 2025/01/20 | 4.950 | 5.070 | 4.830 | 4.920 | 105,314,494 | 520,516,886 |
| 2025/01/13 | 4.790 | 4.960 | 4.740 | 4.920 | 100,291,917 | 486,666,527 |
| 2025/01/06 | 4.980 | 5.120 | 4.770 | 4.820 | 80,029,637 | 393,945,888 |
| 2024/12/30 | 5.270 | 5.280 | 4.930 | 4.960 | 96,044,842 | 490,789,142 |
| 2024/12/23 | 5.400 | 5.430 | 5.180 | 5.260 | 135,707,128 | 721,622,653 |
| 2024/12/16 | 5.520 | 5.570 | 5.300 | 5.390 | 119,714,981 | 651,848,071 |
| 2024/12/09 | 5.500 | 5.640 | 5.350 | 5.470 | 168,528,523 | 925,221,591 |
| 2024/12/02 | 5.370 | 5.480 | 5.250 | 5.400 | 134,375,638 | 722,269,054 |
| 2024/11/25 | 5.230 | 5.400 | 5.130 | 5.370 | 135,111,266 | 713,725,262 |
| 2024/11/18 | 5.420 | 5.550 | 5.230 | 5.230 | 187,494,570 | 1,004,502,158 |
| 2024/11/11 | 5.550 | 6.000 | 5.390 | 5.390 | 313,568,531 | 1,750,496,324 |
| 2024/11/04 | 5.240 | 5.660 | 5.150 | 5.540 | 270,864,725 | 1,461,992,353 |
| 2024/10/28 | 5.170 | 5.360 | 5.080 | 5.240 | 178,123,137 | 928,466,851 |
| 2024/10/21 | 5.250 | 5.290 | 5.090 | 5.180 | 174,728,007 | 909,022,456 |
| 2024/10/14 | 5.400 | 5.640 | 5.130 | 5.260 | 178,229,066 | 954,862,221 |
| 2024/10/07 | 5.410 | 6.310 | 5.300 | 5.400 | 364,936,875 | 2,045,471,184 |
| 2024/09/30 | 5.410 | 5.780 | 5.410 | 5.740 | 96,421,444 | 538,513,764 |
| 2024/09/23 | 4.570 | 5.300 | 4.520 | 5.250 | 210,980,077 | 1,035,912,178 |
| 2024/09/18 | 4.430 | 4.690 | 4.350 | 4.490 | 62,141,555 | 279,015,581 |
| 2024/09/09 | 4.870 | 4.950 | 4.420 | 4.420 | 116,447,627 | 543,228,179 |
| 2024/09/02 | 4.650 | 5.000 | 4.580 | 4.900 | 127,361,979 | 609,108,664 |
| 2024/08/26 | 4.630 | 4.750 | 4.460 | 4.660 | 128,622,993 | 594,881,342 |
| 2024/08/19 | 4.790 | 4.890 | 4.560 | 4.630 | 88,046,146 | 415,357,693 |
| 2024/08/12 | 4.620 | 4.950 | 4.610 | 4.810 | 154,637,608 | 734,142,043 |
| 2024/08/05 | 4.540 | 4.790 | 4.520 | 4.640 | 148,954,917 | 688,544,103 |
| 2024/07/29 | 4.530 | 4.670 | 4.400 | 4.560 | 133,092,472 | 604,239,822 |
| 2024/07/22 | 4.650 | 4.660 | 4.450 | 4.540 | 102,636,657 | 469,562,705 |
| 2024/07/15 | 4.680 | 4.790 | 4.570 | 4.640 | 97,581,019 | 455,703,358 |
| 2024/07/08 | 4.970 | 4.970 | 4.620 | 4.700 | 138,958,508 | 669,085,216 |