日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 5.020 | 5.030 | 4.980 | 5.000 | 124,313,503 | 622,499,866 |
| 2026/04/02 | 5.010 | 5.040 | 4.990 | 5.030 | 171,236,802 | 859,180,654 |
| 2026/04/01 | 5.040 | 5.060 | 5.000 | 5.020 | 175,271,841 | 881,617,360 |
| 2026/03/31 | 4.960 | 5.050 | 4.950 | 5.010 | 269,276,992 | 1,344,365,382 |
| 2026/03/30 | 4.900 | 4.980 | 4.880 | 4.970 | 227,019,984 | 1,119,776,071 |
| 2026/03/27 | 4.900 | 4.940 | 4.900 | 4.930 | 167,044,748 | 821,442,548 |
| 2026/03/26 | 4.960 | 4.980 | 4.920 | 4.930 | 161,002,801 | 796,561,357 |
| 2026/03/25 | 4.890 | 4.970 | 4.870 | 4.970 | 265,561,683 | 1,307,891,288 |
| 2026/03/24 | 4.880 | 4.890 | 4.830 | 4.880 | 221,718,572 | 1,079,769,445 |
| 2026/03/23 | 4.960 | 4.970 | 4.820 | 4.840 | 494,581,880 | 2,422,214,757 |
| 2026/03/20 | 5.030 | 5.050 | 4.980 | 4.980 | 274,484,377 | 1,375,166,728 |
| 2026/03/19 | 5.040 | 5.070 | 5.020 | 5.030 | 218,050,791 | 1,098,975,986 |
| 2026/03/18 | 5.110 | 5.120 | 5.040 | 5.060 | 272,515,983 | 1,385,062,483 |
| 2026/03/17 | 5.090 | 5.160 | 5.090 | 5.110 | 269,823,340 | 1,379,471,825 |
| 2026/03/16 | 5.170 | 5.180 | 5.080 | 5.090 | 309,401,058 | 1,587,227,427 |
| 2026/03/13 | 5.130 | 5.200 | 5.130 | 5.150 | 386,764,786 | 1,992,805,559 |
| 2026/03/12 | 5.120 | 5.150 | 5.100 | 5.140 | 282,817,656 | 1,450,147,531 |
| 2026/03/11 | 5.030 | 5.130 | 5.010 | 5.130 | 477,090,514 | 2,421,234,358 |
| 2026/03/10 | 5.020 | 5.050 | 4.990 | 5.030 | 295,644,021 | 1,484,872,095 |
| 2026/03/09 | 5.020 | 5.040 | 5.000 | 5.010 | 325,409,983 | 1,632,744,589 |
| 2026/03/06 | 4.990 | 5.060 | 4.970 | 5.050 | 290,415,554 | 1,457,160,042 |
| 2026/03/05 | 4.990 | 5.020 | 4.950 | 5.000 | 262,669,624 | 1,310,721,423 |
| 2026/03/04 | 5.020 | 5.030 | 4.940 | 4.970 | 478,012,304 | 2,385,281,396 |
| 2026/03/03 | 5.040 | 5.090 | 5.010 | 5.040 | 404,170,242 | 2,039,038,870 |
| 2026/03/02 | 5.010 | 5.080 | 5.000 | 5.040 | 393,108,809 | 1,978,320,081 |
| 2026/02/27 | 5.030 | 5.060 | 5.020 | 5.040 | 266,426,322 | 1,342,122,597 |
| 2026/02/26 | 5.040 | 5.080 | 5.010 | 5.030 | 213,731,492 | 1,077,206,719 |
| 2026/02/25 | 5.050 | 5.160 | 5.010 | 5.030 | 649,049,360 | 3,285,812,385 |
| 2026/02/24 | 5.030 | 5.060 | 5.020 | 5.050 | 180,493,788 | 909,688,691 |
| 2026/02/13 | 5.040 | 5.050 | 4.990 | 5.000 | 238,168,984 | 1,195,608,299 |
| 2026/02/12 | 5.080 | 5.080 | 5.030 | 5.040 | 194,243,296 | 982,385,469 |
| 2026/02/11 | 5.080 | 5.090 | 5.060 | 5.080 | 130,870,793 | 664,496,451 |
| 2026/02/10 | 5.110 | 5.110 | 5.070 | 5.080 | 150,218,744 | 764,988,953 |
| 2026/02/09 | 5.100 | 5.130 | 5.080 | 5.110 | 169,087,929 | 863,193,877 |
| 2026/02/06 | 5.130 | 5.150 | 5.070 | 5.070 | 270,449,501 | 1,380,644,702 |
| 2026/02/05 | 5.150 | 5.190 | 5.120 | 5.150 | 278,368,506 | 1,434,293,727 |
| 2026/02/04 | 4.970 | 5.160 | 4.960 | 5.140 | 583,550,372 | 2,951,306,006 |
| 2026/02/03 | 4.970 | 5.010 | 4.940 | 4.980 | 257,920,387 | 1,283,153,925 |
| 2026/02/02 | 5.050 | 5.070 | 4.930 | 4.940 | 416,896,757 | 2,083,441,543 |
| 2026/01/30 | 5.020 | 5.110 | 5.010 | 5.040 | 535,192,322 | 2,700,045,264 |
| 2026/01/29 | 4.990 | 5.060 | 4.900 | 5.040 | 830,361,378 | 4,149,730,986 |
| 2026/01/28 | 5.030 | 5.110 | 4.950 | 4.960 | 662,045,677 | 3,318,503,955 |
| 2026/01/27 | 5.080 | 5.100 | 5.020 | 5.020 | 302,034,174 | 1,526,782,749 |
| 2026/01/26 | 5.060 | 5.110 | 5.050 | 5.090 | 338,603,129 | 1,719,257,387 |
| 2026/01/23 | 5.090 | 5.100 | 5.050 | 5.060 | 264,812,304 | 1,343,922,442 |
| 2026/01/22 | 5.090 | 5.140 | 5.070 | 5.080 | 219,273,732 | 1,117,199,664 |
| 2026/01/21 | 5.140 | 5.150 | 5.070 | 5.080 | 258,181,805 | 1,319,309,023 |
| 2026/01/20 | 5.050 | 5.170 | 5.040 | 5.140 | 349,372,987 | 1,781,802,233 |
| 2026/01/19 | 5.100 | 5.100 | 5.040 | 5.050 | 273,439,878 | 1,387,023,781 |
| 2026/01/16 | 5.120 | 5.190 | 5.100 | 5.110 | 298,752,356 | 1,532,599,586 |
| 2026/01/15 | 5.140 | 5.150 | 5.100 | 5.110 | 192,660,040 | 987,382,705 |
| 2026/01/14 | 5.180 | 5.200 | 5.130 | 5.140 | 292,146,353 | 1,508,205,547 |
| 2026/01/13 | 5.190 | 5.230 | 5.180 | 5.190 | 221,978,137 | 1,153,731,367 |
| 2026/01/12 | 5.180 | 5.200 | 5.170 | 5.190 | 180,094,907 | 933,792,092 |
| 2026/01/09 | 5.200 | 5.200 | 5.160 | 5.180 | 162,780,865 | 844,018,785 |
| 2026/01/08 | 5.180 | 5.200 | 5.150 | 5.190 | 148,966,099 | 771,644,392 |
| 2026/01/07 | 5.200 | 5.230 | 5.170 | 5.190 | 207,766,691 | 1,079,867,376 |
| 2026/01/06 | 5.150 | 5.190 | 5.130 | 5.190 | 240,308,206 | 1,241,191,883 |
| 2026/01/05 | 5.140 | 5.150 | 5.110 | 5.150 | 224,038,079 | 1,150,995,630 |
| 2025/12/31 | 5.160 | 5.170 | 5.130 | 5.130 | 140,127,833 | 721,308,020 |
| 2025/12/30 | 5.210 | 5.220 | 5.150 | 5.160 | 194,002,574 | 1,005,903,346 |
| 2025/12/29 | 5.190 | 5.260 | 5.180 | 5.220 | 179,725,449 | 936,818,902 |
| 2025/12/26 | 5.210 | 5.220 | 5.190 | 5.190 | 98,959,808 | 514,838,401 |
| 2025/12/25 | 5.210 | 5.230 | 5.190 | 5.210 | 98,695,528 | 514,203,700 |
| 2025/12/24 | 5.200 | 5.230 | 5.190 | 5.200 | 99,505,069 | 517,923,884 |
| 2025/12/23 | 5.170 | 5.220 | 5.160 | 5.200 | 119,505,289 | 619,933,686 |
| 2025/12/22 | 5.220 | 5.230 | 5.170 | 5.170 | 150,991,478 | 784,778,206 |
| 2025/12/19 | 5.200 | 5.240 | 5.190 | 5.210 | 144,083,413 | 750,674,581 |
| 2025/12/18 | 5.170 | 5.210 | 5.160 | 5.190 | 110,317,424 | 571,720,049 |
| 2025/12/17 | 5.160 | 5.200 | 5.110 | 5.180 | 154,428,099 | 797,235,061 |
| 2025/12/16 | 5.180 | 5.190 | 5.130 | 5.150 | 137,461,218 | 709,643,537 |
| 2025/12/15 | 5.170 | 5.220 | 5.160 | 5.180 | 135,053,751 | 699,916,064 |
| 2025/12/12 | 5.190 | 5.200 | 5.160 | 5.170 | 180,603,783 | 935,527,595 |
| 2025/12/11 | 5.170 | 5.210 | 5.160 | 5.200 | 159,829,605 | 828,716,501 |
| 2025/12/10 | 5.140 | 5.200 | 5.110 | 5.180 | 216,205,834 | 1,115,081,588 |
| 2025/12/09 | 5.280 | 5.280 | 5.130 | 5.130 | 273,241,206 | 1,422,220,477 |
| 2025/12/08 | 5.330 | 5.340 | 5.260 | 5.280 | 158,661,314 | 841,301,617 |
| 2025/12/05 | 5.290 | 5.340 | 5.270 | 5.330 | 152,337,269 | 808,530,055 |
| 2025/12/04 | 5.270 | 5.300 | 5.260 | 5.290 | 124,031,700 | 654,887,376 |
| 2025/12/03 | 5.260 | 5.290 | 5.250 | 5.260 | 122,190,852 | 643,334,835 |
| 2025/12/02 | 5.240 | 5.270 | 5.230 | 5.250 | 114,872,161 | 602,791,664 |
| 2025/12/01 | 5.190 | 5.250 | 5.190 | 5.240 | 155,493,777 | 811,288,781 |
| 2025/11/28 | 5.240 | 5.240 | 5.180 | 5.200 | 223,462,606 | 1,165,357,490 |
| 2025/11/27 | 5.260 | 5.270 | 5.230 | 5.240 | 117,398,375 | 616,341,468 |
| 2025/11/26 | 5.280 | 5.290 | 5.260 | 5.270 | 96,742,469 | 510,316,523 |
| 2025/11/25 | 5.270 | 5.280 | 5.250 | 5.270 | 129,088,800 | 679,975,254 |
| 2025/11/24 | 5.270 | 5.280 | 5.230 | 5.270 | 143,910,260 | 757,327,743 |
| 2025/11/21 | 5.310 | 5.320 | 5.250 | 5.250 | 231,646,608 | 1,223,673,206 |
| 2025/11/20 | 5.290 | 5.360 | 5.280 | 5.330 | 207,469,914 | 1,102,702,592 |
| 2025/11/19 | 5.270 | 5.320 | 5.270 | 5.290 | 161,844,102 | 855,750,689 |