日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 5.330 | 5.340 | 5.190 | 5.200 | 181,952,904 | 957,982,039 |
| 2026/04/02 | 5.320 | 5.360 | 5.310 | 5.330 | 87,716,986 | 467,531,535 |
| 2026/04/01 | 5.370 | 5.380 | 5.320 | 5.330 | 118,392,989 | 633,402,491 |
| 2026/03/31 | 5.360 | 5.420 | 5.350 | 5.360 | 158,183,950 | 849,843,271 |
| 2026/03/30 | 5.300 | 5.370 | 5.280 | 5.350 | 144,459,106 | 769,244,739 |
| 2026/03/27 | 5.390 | 5.400 | 5.290 | 5.310 | 218,621,948 | 1,169,080,866 |
| 2026/03/26 | 5.270 | 5.420 | 5.260 | 5.400 | 339,549,599 | 1,812,345,984 |
| 2026/03/25 | 5.270 | 5.290 | 5.240 | 5.280 | 168,465,846 | 887,815,008 |
| 2026/03/24 | 5.270 | 5.320 | 5.260 | 5.290 | 147,522,957 | 779,658,827 |
| 2026/03/23 | 5.320 | 5.370 | 5.230 | 5.260 | 271,755,873 | 1,438,947,347 |
| 2026/03/20 | 5.260 | 5.340 | 5.250 | 5.310 | 180,112,715 | 952,796,262 |
| 2026/03/19 | 5.240 | 5.300 | 5.230 | 5.270 | 141,607,791 | 744,856,980 |
| 2026/03/18 | 5.310 | 5.320 | 5.220 | 5.250 | 159,072,303 | 839,106,398 |
| 2026/03/17 | 5.330 | 5.380 | 5.290 | 5.300 | 124,848,412 | 664,817,793 |
| 2026/03/16 | 5.340 | 5.380 | 5.290 | 5.330 | 155,478,181 | 829,476,095 |
| 2026/03/13 | 5.410 | 5.420 | 5.320 | 5.340 | 220,121,914 | 1,182,604,982 |
| 2026/03/12 | 5.370 | 5.430 | 5.350 | 5.410 | 256,318,098 | 1,381,554,548 |
| 2026/03/11 | 5.230 | 5.360 | 5.220 | 5.360 | 296,181,562 | 1,567,540,916 |
| 2026/03/10 | 5.210 | 5.240 | 5.170 | 5.230 | 149,492,081 | 779,227,472 |
| 2026/03/09 | 5.190 | 5.250 | 5.180 | 5.210 | 196,895,096 | 1,025,331,212 |
| 2026/03/06 | 5.190 | 5.200 | 5.150 | 5.190 | 138,317,241 | 716,829,101 |
| 2026/03/05 | 5.180 | 5.210 | 5.160 | 5.190 | 145,688,541 | 755,395,085 |
| 2026/03/04 | 5.180 | 5.200 | 5.100 | 5.180 | 240,017,575 | 1,239,690,774 |
| 2026/03/03 | 5.160 | 5.280 | 5.150 | 5.200 | 364,203,345 | 1,892,946,885 |
| 2026/03/02 | 5.080 | 5.170 | 5.070 | 5.150 | 242,907,658 | 1,243,079,939 |
| 2026/02/27 | 5.070 | 5.100 | 5.060 | 5.100 | 100,946,186 | 513,058,990 |
| 2026/02/26 | 5.100 | 5.110 | 5.060 | 5.070 | 92,071,968 | 468,185,957 |
| 2026/02/25 | 5.060 | 5.110 | 5.050 | 5.090 | 137,039,009 | 695,815,568 |
| 2026/02/24 | 5.060 | 5.070 | 5.040 | 5.050 | 83,600,829 | 422,602,190 |
| 2026/02/13 | 5.060 | 5.070 | 5.030 | 5.040 | 98,431,868 | 497,080,933 |
| 2026/02/12 | 5.110 | 5.110 | 5.060 | 5.070 | 107,475,216 | 546,780,161 |
| 2026/02/11 | 5.090 | 5.110 | 5.070 | 5.100 | 97,922,078 | 498,668,182 |
| 2026/02/10 | 5.080 | 5.100 | 5.070 | 5.080 | 72,888,846 | 370,457,559 |
| 2026/02/09 | 5.090 | 5.100 | 5.070 | 5.090 | 90,781,020 | 461,848,439 |
| 2026/02/06 | 5.100 | 5.110 | 5.060 | 5.070 | 146,078,964 | 742,811,531 |
| 2026/02/05 | 5.080 | 5.120 | 5.070 | 5.110 | 180,246,281 | 918,354,801 |
| 2026/02/04 | 4.990 | 5.090 | 4.980 | 5.090 | 253,320,352 | 1,276,101,273 |
| 2026/02/03 | 5.010 | 5.020 | 4.960 | 4.990 | 135,325,710 | 675,951,921 |
| 2026/02/02 | 5.020 | 5.060 | 4.990 | 5.000 | 180,988,746 | 908,111,033 |
| 2026/01/30 | 5.060 | 5.120 | 5.020 | 5.020 | 297,074,752 | 1,501,712,871 |
| 2026/01/29 | 5.010 | 5.070 | 4.980 | 5.070 | 269,416,655 | 1,355,839,316 |
| 2026/01/28 | 4.990 | 5.040 | 4.980 | 5.020 | 203,157,678 | 1,017,312,072 |
| 2026/01/27 | 5.030 | 5.050 | 4.980 | 4.990 | 169,787,292 | 851,058,801 |
| 2026/01/26 | 5.000 | 5.050 | 4.980 | 5.040 | 221,554,431 | 1,111,649,357 |
| 2026/01/23 | 5.000 | 5.020 | 4.990 | 5.000 | 125,317,789 | 626,902,239 |
| 2026/01/22 | 4.980 | 5.020 | 4.970 | 5.000 | 109,096,846 | 544,666,003 |
| 2026/01/21 | 5.040 | 5.050 | 4.970 | 4.980 | 171,567,570 | 859,553,525 |
| 2026/01/20 | 4.980 | 5.060 | 4.970 | 5.050 | 186,335,799 | 934,474,031 |
| 2026/01/19 | 4.980 | 5.000 | 4.950 | 4.990 | 147,001,971 | 732,069,815 |
| 2026/01/16 | 5.030 | 5.050 | 4.980 | 4.990 | 218,260,009 | 1,094,028,295 |
| 2026/01/15 | 5.090 | 5.090 | 5.030 | 5.030 | 185,192,029 | 937,071,666 |
| 2026/01/14 | 5.150 | 5.180 | 5.080 | 5.090 | 392,581,357 | 2,011,979,454 |
| 2026/01/13 | 5.180 | 5.190 | 5.140 | 5.150 | 145,437,025 | 751,182,234 |
| 2026/01/12 | 5.120 | 5.190 | 5.110 | 5.180 | 203,846,018 | 1,049,806,992 |
| 2026/01/09 | 5.120 | 5.140 | 5.110 | 5.130 | 140,439,796 | 719,753,954 |
| 2026/01/08 | 5.100 | 5.140 | 5.100 | 5.130 | 175,059,354 | 895,866,244 |
| 2026/01/07 | 5.190 | 5.200 | 5.100 | 5.110 | 348,196,959 | 1,793,214,338 |
| 2026/01/06 | 5.160 | 5.210 | 5.150 | 5.210 | 347,897,279 | 1,802,977,648 |
| 2026/01/05 | 5.170 | 5.200 | 5.150 | 5.160 | 152,584,674 | 788,862,764 |
| 2025/12/31 | 5.170 | 5.180 | 5.160 | 5.160 | 93,691,599 | 484,151,337 |
| 2025/12/30 | 5.250 | 5.250 | 5.180 | 5.180 | 133,790,635 | 697,718,161 |
| 2025/12/29 | 5.280 | 5.290 | 5.250 | 5.250 | 88,686,640 | 467,156,876 |
| 2025/12/26 | 5.310 | 5.330 | 5.270 | 5.280 | 104,660,541 | 554,439,215 |
| 2025/12/25 | 5.290 | 5.330 | 5.290 | 5.320 | 84,349,307 | 447,683,946 |
| 2025/12/24 | 5.300 | 5.310 | 5.260 | 5.290 | 105,397,911 | 557,554,949 |
| 2025/12/23 | 5.360 | 5.360 | 5.300 | 5.310 | 112,835,027 | 601,692,781 |
| 2025/12/22 | 5.390 | 5.400 | 5.350 | 5.360 | 127,392,732 | 684,735,934 |
| 2025/12/19 | 5.400 | 5.410 | 5.390 | 5.390 | 88,541,444 | 477,902,443 |
| 2025/12/18 | 5.390 | 5.420 | 5.370 | 5.410 | 90,730,328 | 489,716,945 |
| 2025/12/17 | 5.440 | 5.440 | 5.360 | 5.400 | 122,313,475 | 661,715,899 |
| 2025/12/16 | 5.420 | 5.470 | 5.420 | 5.430 | 95,565,708 | 519,399,622 |
| 2025/12/15 | 5.420 | 5.440 | 5.400 | 5.420 | 86,178,967 | 467,090,001 |
| 2025/12/12 | 5.440 | 5.440 | 5.400 | 5.440 | 177,783,505 | 965,364,432 |
| 2025/12/11 | 5.470 | 5.470 | 5.430 | 5.440 | 82,365,127 | 449,095,854 |
| 2025/12/10 | 5.470 | 5.470 | 5.440 | 5.470 | 66,401,729 | 362,719,444 |
| 2025/12/09 | 5.510 | 5.520 | 5.460 | 5.470 | 91,211,062 | 500,748,730 |
| 2025/12/08 | 5.560 | 5.580 | 5.500 | 5.520 | 87,126,642 | 482,681,596 |
| 2025/12/05 | 5.570 | 5.580 | 5.520 | 5.560 | 77,156,154 | 428,795,325 |
| 2025/12/04 | 5.580 | 5.610 | 5.560 | 5.580 | 72,272,760 | 403,462,682 |
| 2025/12/03 | 5.510 | 5.590 | 5.500 | 5.580 | 118,883,158 | 659,207,111 |
| 2025/12/02 | 5.530 | 5.530 | 5.490 | 5.510 | 77,164,114 | 425,560,088 |
| 2025/12/01 | 5.470 | 5.530 | 5.460 | 5.530 | 97,674,895 | 536,967,735 |
| 2025/11/28 | 5.510 | 5.510 | 5.470 | 5.480 | 100,094,164 | 549,767,195 |
| 2025/11/27 | 5.540 | 5.540 | 5.510 | 5.510 | 71,765,377 | 396,503,707 |
| 2025/11/26 | 5.550 | 5.580 | 5.530 | 5.540 | 78,205,201 | 434,038,865 |
| 2025/11/25 | 5.540 | 5.560 | 5.530 | 5.540 | 52,272,438 | 289,719,987 |
| 2025/11/24 | 5.580 | 5.590 | 5.530 | 5.540 | 106,488,038 | 592,073,491 |
| 2025/11/21 | 5.620 | 5.640 | 5.570 | 5.570 | 132,901,090 | 744,246,104 |
| 2025/11/20 | 5.600 | 5.670 | 5.600 | 5.630 | 109,504,230 | 615,961,293 |
| 2025/11/19 | 5.650 | 5.670 | 5.600 | 5.600 | 117,945,180 | 664,031,363 |