日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.860 | 4.960 | 4.810 | 4.830 | 120,033,606 | 583,963,493 |
| 2026/03/23 | 4.970 | 4.990 | 4.700 | 4.890 | 188,388,520 | 920,748,891 |
| 2026/03/16 | 5.050 | 5.150 | 4.990 | 5.000 | 133,183,338 | 672,242,898 |
| 2026/03/09 | 4.930 | 5.110 | 4.910 | 5.070 | 138,103,830 | 691,209,669 |
| 2026/03/02 | 5.030 | 5.080 | 4.870 | 4.950 | 178,028,173 | 887,025,371 |
| 2026/02/24 | 5.100 | 5.100 | 5.020 | 5.050 | 104,277,910 | 528,428,308 |
| 2026/02/09 | 5.140 | 5.220 | 5.060 | 5.070 | 133,138,007 | 681,999,440 |
| 2026/02/02 | 5.010 | 5.150 | 4.910 | 5.130 | 188,433,360 | 951,588,468 |
| 2026/01/26 | 5.010 | 5.080 | 4.950 | 5.020 | 155,335,390 | 779,006,980 |
| 2026/01/19 | 4.950 | 5.050 | 4.930 | 5.020 | 125,734,629 | 627,101,462 |
| 2026/01/12 | 5.040 | 5.100 | 4.950 | 4.960 | 121,551,163 | 609,275,204 |
| 2026/01/05 | 5.050 | 5.090 | 5.020 | 5.040 | 104,459,446 | 527,520,202 |
| 2025/12/29 | 5.090 | 5.110 | 5.020 | 5.050 | 61,228,669 | 310,276,280 |
| 2025/12/22 | 5.180 | 5.200 | 5.090 | 5.100 | 86,764,896 | 446,188,477 |
| 2025/12/15 | 5.110 | 5.210 | 5.030 | 5.180 | 98,456,992 | 505,330,511 |
| 2025/12/08 | 5.200 | 5.250 | 5.110 | 5.110 | 125,710,838 | 649,610,755 |
| 2025/12/01 | 5.190 | 5.360 | 5.160 | 5.190 | 155,987,740 | 815,035,941 |
| 2025/11/24 | 5.140 | 5.240 | 5.080 | 5.200 | 137,322,362 | 709,269,999 |
| 2025/11/17 | 5.320 | 5.340 | 5.140 | 5.140 | 122,058,867 | 638,978,168 |
| 2025/11/10 | 5.300 | 5.420 | 5.280 | 5.330 | 116,166,407 | 619,457,365 |
| 2025/11/03 | 5.170 | 5.340 | 5.170 | 5.300 | 140,686,959 | 737,903,099 |
| 2025/10/27 | 5.260 | 5.300 | 5.120 | 5.180 | 127,703,054 | 665,971,426 |
| 2025/10/20 | 5.240 | 5.370 | 5.140 | 5.260 | 151,970,566 | 798,225,397 |
| 2025/10/13 | 5.010 | 5.310 | 4.980 | 5.250 | 144,996,306 | 744,918,522 |
| 2025/10/09 | 4.970 | 5.110 | 4.950 | 5.070 | 48,652,278 | 244,477,696 |
| 2025/09/29 | 5.010 | 5.050 | 4.970 | 4.970 | 32,499,883 | 162,499,415 |
| 2025/09/22 | 5.030 | 5.070 | 4.940 | 5.020 | 85,748,135 | 430,026,897 |
| 2025/09/15 | 5.240 | 5.250 | 4.970 | 5.050 | 117,201,246 | 600,949,388 |
| 2025/09/08 | 5.220 | 5.320 | 5.200 | 5.240 | 120,381,174 | 631,399,257 |
| 2025/09/01 | 5.290 | 5.330 | 5.140 | 5.220 | 178,825,797 | 937,941,305 |
| 2025/08/25 | 5.430 | 5.490 | 5.250 | 5.290 | 188,686,337 | 1,012,302,198 |
| 2025/08/18 | 5.300 | 5.560 | 5.300 | 5.440 | 215,865,548 | 1,165,673,959 |
| 2025/08/11 | 5.420 | 5.450 | 5.220 | 5.310 | 129,160,144 | 691,006,770 |
| 2025/08/04 | 5.330 | 5.480 | 5.320 | 5.410 | 105,292,138 | 566,998,163 |
| 2025/07/28 | 5.500 | 5.560 | 5.300 | 5.350 | 147,296,543 | 799,451,987 |
| 2025/07/21 | 5.630 | 5.680 | 5.430 | 5.490 | 153,850,019 | 855,021,480 |
| 2025/07/14 | 5.710 | 5.810 | 5.520 | 5.640 | 165,720,918 | 939,637,605 |
| 2025/07/07 | 5.760 | 5.890 | 5.670 | 5.710 | 235,672,076 | 1,356,881,977 |
| 2025/06/30 | 5.670 | 5.820 | 5.550 | 5.770 | 214,224,338 | 1,221,614,287 |
| 2025/06/23 | 5.850 | 5.970 | 5.650 | 5.710 | 347,863,489 | 2,015,868,918 |
| 2025/06/16 | 5.540 | 5.940 | 5.510 | 5.880 | 279,938,343 | 1,600,547,476 |
| 2025/06/09 | 5.609 | 5.691 | 5.500 | 5.540 | 276,424,408 | 1,543,830,318 |
| 2025/06/03 | 5.482 | 5.646 | 5.464 | 5.600 | 217,514,015 | 1,206,767,755 |
| 2025/05/26 | 5.209 | 5.482 | 5.146 | 5.482 | 250,002,154 | 1,332,448,980 |
| 2025/05/19 | 5.009 | 5.309 | 4.982 | 5.191 | 210,710,198 | 1,079,415,666 |
| 2025/05/12 | 4.882 | 5.136 | 4.873 | 5.009 | 233,916,146 | 1,163,732,826 |
| 2025/05/06 | 4.782 | 4.891 | 4.682 | 4.891 | 184,471,198 | 887,583,169 |
| 2025/04/28 | 4.800 | 4.855 | 4.746 | 4.764 | 122,261,398 | 585,784,923 |
| 2025/04/21 | 4.700 | 4.782 | 4.655 | 4.773 | 142,227,823 | 672,382,033 |
| 2025/04/14 | 4.546 | 4.718 | 4.546 | 4.700 | 134,941,200 | 624,440,403 |
| 2025/04/07 | 4.727 | 4.746 | 4.400 | 4.536 | 240,484,284 | 1,106,768,796 |
| 2025/03/31 | 4.782 | 4.891 | 4.755 | 4.846 | 152,873,986 | 736,623,301 |
| 2025/03/24 | 4.791 | 4.855 | 4.746 | 4.764 | 122,164,386 | 585,045,244 |
| 2025/03/17 | 4.746 | 4.900 | 4.727 | 4.782 | 151,474,663 | 725,374,292 |
| 2025/03/10 | 4.673 | 4.764 | 4.627 | 4.746 | 100,921,416 | 474,582,958 |
| 2025/03/03 | 4.636 | 4.718 | 4.609 | 4.673 | 111,220,213 | 518,174,972 |
| 2025/02/24 | 4.709 | 4.736 | 4.609 | 4.636 | 111,960,461 | 523,135,254 |
| 2025/02/17 | 4.746 | 4.855 | 4.691 | 4.709 | 157,310,113 | 747,262,364 |
| 2025/02/10 | 4.827 | 4.846 | 4.709 | 4.736 | 146,170,777 | 698,623,228 |
| 2025/02/05 | 4.882 | 4.900 | 4.782 | 4.827 | 91,706,809 | 444,571,683 |
| 2025/01/27 | 4.818 | 4.909 | 4.809 | 4.864 | 33,458,341 | 162,272,953 |
| 2025/01/20 | 4.755 | 4.855 | 4.618 | 4.818 | 180,048,763 | 857,302,185 |
| 2025/01/13 | 4.500 | 4.755 | 4.418 | 4.727 | 178,760,246 | 822,297,131 |
| 2025/01/06 | 4.618 | 4.664 | 4.518 | 4.518 | 113,924,251 | 521,716,107 |
| 2024/12/30 | 4.836 | 4.964 | 4.618 | 4.627 | 182,821,693 | 870,459,785 |
| 2024/12/23 | 4.682 | 4.864 | 4.673 | 4.855 | 184,546,472 | 880,009,851 |
| 2024/12/16 | 4.791 | 4.864 | 4.655 | 4.673 | 151,676,324 | 719,817,914 |
| 2024/12/09 | 4.809 | 4.909 | 4.782 | 4.791 | 182,551,750 | 880,401,452 |
| 2024/12/02 | 4.791 | 4.827 | 4.700 | 4.809 | 154,784,711 | 740,141,791 |
| 2024/11/25 | 4.646 | 4.809 | 4.555 | 4.782 | 163,836,985 | 769,706,155 |
| 2024/11/18 | 4.873 | 5.046 | 4.636 | 4.655 | 300,444,446 | 1,442,884,451 |
| 2024/11/11 | 4.709 | 4.864 | 4.618 | 4.773 | 230,471,359 | 1,092,664,713 |
| 2024/11/04 | 4.582 | 4.855 | 4.527 | 4.736 | 201,181,551 | 940,523,750 |
| 2024/10/28 | 4.646 | 4.709 | 4.518 | 4.582 | 170,505,608 | 786,670,248 |
| 2024/10/21 | 4.764 | 4.782 | 4.618 | 4.646 | 151,444,660 | 712,168,513 |
| 2024/10/14 | 4.655 | 4.818 | 4.573 | 4.746 | 223,485,435 | 1,049,934,573 |
| 2024/10/07 | 4.646 | 5.300 | 4.527 | 4.591 | 329,645,006 | 1,571,088,098 |
| 2024/09/30 | 4.646 | 4.918 | 4.573 | 4.818 | 78,627,055 | 372,593,956 |
| 2024/09/23 | 3.855 | 4.609 | 3.855 | 4.573 | 169,534,382 | 715,943,695 |
| 2024/09/18 | 3.809 | 3.909 | 3.755 | 3.864 | 46,218,347 | 177,212,696 |
| 2024/09/09 | 4.027 | 4.027 | 3.800 | 3.800 | 92,776,558 | 363,081,059 |
| 2024/09/02 | 4.182 | 4.255 | 4.027 | 4.036 | 105,564,609 | 435,454,012 |
| 2024/08/26 | 4.336 | 4.418 | 4.155 | 4.173 | 125,549,045 | 536,157,196 |
| 2024/08/19 | 4.218 | 4.436 | 4.209 | 4.336 | 125,811,216 | 540,956,775 |
| 2024/08/12 | 4.136 | 4.236 | 4.082 | 4.218 | 91,512,026 | 381,422,124 |
| 2024/08/05 | 4.418 | 4.473 | 4.073 | 4.136 | 155,639,493 | 665,358,832 |
| 2024/07/29 | 4.282 | 4.482 | 4.255 | 4.427 | 93,201,273 | 406,497,352 |
| 2024/07/22 | 4.400 | 4.446 | 4.264 | 4.291 | 142,807,117 | 621,246,660 |
| 2024/07/15 | 4.300 | 4.436 | 4.173 | 4.409 | 133,030,504 | 575,955,567 |
| 2024/07/08 | 4.364 | 4.418 | 4.191 | 4.309 | 130,004,579 | 561,684,783 |