日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.200 | 3.600 | 3.050 | 3.070 | 315,684,355 | 1,019,660,466 |
| 2026/03/23 | 3.130 | 3.340 | 2.990 | 3.240 | 175,192,382 | 556,235,812 |
| 2026/03/16 | 3.280 | 3.540 | 3.170 | 3.210 | 194,219,874 | 640,925,584 |
| 2026/03/09 | 3.450 | 3.530 | 3.300 | 3.300 | 189,600,049 | 643,692,166 |
| 2026/03/02 | 3.750 | 3.780 | 3.440 | 3.540 | 207,656,834 | 753,275,165 |
| 2026/02/24 | 4.020 | 4.020 | 3.790 | 3.820 | 210,901,290 | 825,151,297 |
| 2026/02/09 | 3.730 | 4.210 | 3.700 | 3.940 | 466,659,892 | 1,817,640,279 |
| 2026/02/02 | 4.480 | 4.480 | 3.450 | 3.680 | 470,031,485 | 1,890,701,648 |
| 2026/01/26 | 5.160 | 5.180 | 4.960 | 4.980 | 134,825,989 | 683,567,764 |
| 2026/01/19 | 5.060 | 5.400 | 5.040 | 5.160 | 201,326,765 | 1,039,852,741 |
| 2026/01/12 | 5.080 | 5.200 | 4.960 | 5.110 | 210,749,090 | 1,072,185,995 |
| 2026/01/05 | 4.970 | 5.260 | 4.910 | 5.070 | 161,687,090 | 816,924,022 |
| 2025/12/29 | 5.050 | 5.050 | 4.970 | 4.970 | 66,983,127 | 335,585,466 |
| 2025/12/22 | 5.180 | 5.250 | 5.070 | 5.090 | 103,416,630 | 532,337,102 |
| 2025/12/15 | 5.130 | 5.270 | 5.060 | 5.200 | 107,741,189 | 556,483,241 |
| 2025/12/08 | 5.240 | 5.430 | 5.100 | 5.170 | 198,234,166 | 1,037,755,859 |
| 2025/12/01 | 5.300 | 5.450 | 5.130 | 5.210 | 134,385,049 | 708,545,170 |
| 2025/11/24 | 5.050 | 5.270 | 5.000 | 5.200 | 139,017,177 | 713,158,118 |
| 2025/11/17 | 5.480 | 5.560 | 5.020 | 5.030 | 193,219,811 | 1,018,751,453 |
| 2025/11/10 | 5.490 | 5.740 | 5.460 | 5.530 | 263,606,339 | 1,464,333,213 |
| 2025/11/03 | 5.420 | 5.550 | 5.340 | 5.440 | 207,458,885 | 1,128,057,687 |
| 2025/10/27 | 5.610 | 6.170 | 5.380 | 5.410 | 498,072,567 | 2,810,374,459 |
| 2025/10/20 | 5.040 | 5.760 | 4.970 | 5.610 | 430,567,799 | 2,301,384,885 |
| 2025/10/13 | 5.090 | 5.260 | 4.960 | 4.970 | 142,639,587 | 723,182,706 |
| 2025/10/09 | 5.360 | 5.540 | 5.270 | 5.280 | 97,921,866 | 525,106,006 |
| 2025/09/29 | 5.180 | 5.370 | 5.070 | 5.270 | 72,090,497 | 376,492,620 |
| 2025/09/22 | 5.600 | 5.630 | 5.180 | 5.210 | 246,880,924 | 1,334,391,394 |
| 2025/09/15 | 5.610 | 5.780 | 5.500 | 5.590 | 330,220,657 | 1,855,840,092 |
| 2025/09/08 | 5.500 | 5.720 | 5.220 | 5.530 | 274,248,001 | 1,506,307,145 |
| 2025/09/01 | 5.760 | 5.850 | 5.280 | 5.490 | 328,239,580 | 1,836,500,450 |
| 2025/08/25 | 5.750 | 6.500 | 5.660 | 5.710 | 870,179,349 | 5,138,409,055 |
| 2025/08/18 | 5.360 | 5.700 | 5.340 | 5.560 | 570,333,313 | 3,131,129,888 |
| 2025/08/11 | 4.930 | 5.530 | 4.910 | 5.330 | 801,687,648 | 4,148,733,578 |
| 2025/08/04 | 4.810 | 5.080 | 4.750 | 4.930 | 175,804,283 | 860,122,454 |
| 2025/07/28 | 4.960 | 5.100 | 4.800 | 4.850 | 229,938,481 | 1,133,021,865 |
| 2025/07/21 | 5.030 | 5.070 | 4.880 | 4.950 | 169,821,184 | 846,134,049 |
| 2025/07/14 | 5.330 | 5.400 | 4.980 | 5.020 | 238,565,683 | 1,236,366,652 |
| 2025/07/07 | 5.290 | 5.380 | 5.150 | 5.320 | 321,690,243 | 1,700,132,934 |
| 2025/06/30 | 5.120 | 5.320 | 5.070 | 5.220 | 344,831,489 | 1,787,089,191 |
| 2025/06/23 | 4.520 | 5.380 | 4.490 | 5.100 | 416,021,170 | 2,027,063,150 |
| 2025/06/16 | 4.670 | 4.750 | 4.550 | 4.560 | 103,031,340 | 477,292,682 |
| 2025/06/09 | 4.930 | 5.050 | 4.650 | 4.710 | 192,000,721 | 928,323,486 |
| 2025/06/03 | 4.880 | 4.970 | 4.860 | 4.930 | 100,055,650 | 491,273,241 |
| 2025/05/26 | 4.960 | 5.020 | 4.890 | 4.920 | 159,023,124 | 786,766,905 |
| 2025/05/19 | 5.260 | 5.650 | 4.950 | 4.950 | 425,941,792 | 2,215,962,172 |
| 2025/05/12 | 5.400 | 5.470 | 5.150 | 5.200 | 310,092,992 | 1,645,043,322 |
| 2025/05/06 | 5.880 | 5.880 | 5.250 | 5.390 | 601,482,758 | 3,368,303,444 |
| 2025/04/28 | 4.930 | 5.450 | 4.840 | 5.450 | 171,495,990 | 886,205,528 |
| 2025/04/21 | 4.850 | 5.080 | 4.760 | 4.930 | 333,446,241 | 1,635,553,812 |
| 2025/04/14 | 5.330 | 5.770 | 4.840 | 4.860 | 904,245,217 | 4,702,075,128 |
| 2025/04/07 | 4.110 | 5.100 | 3.710 | 5.100 | 411,241,349 | 1,852,642,277 |
| 2025/03/31 | 4.710 | 4.710 | 4.480 | 4.550 | 132,898,542 | 612,994,524 |
| 2025/03/24 | 4.950 | 5.000 | 4.720 | 4.750 | 202,291,066 | 982,123,125 |
| 2025/03/17 | 5.300 | 5.450 | 4.980 | 5.020 | 300,983,641 | 1,561,352,637 |
| 2025/03/10 | 5.380 | 5.600 | 5.140 | 5.300 | 403,875,011 | 2,162,750,683 |
| 2025/03/03 | 5.140 | 6.110 | 4.990 | 5.370 | 1,060,267,528 | 5,728,095,320 |
| 2025/02/24 | 5.470 | 5.830 | 5.140 | 5.240 | 974,495,197 | 5,281,763,967 |
| 2025/02/17 | 5.000 | 5.380 | 4.720 | 5.380 | 468,143,078 | 2,396,892,559 |
| 2025/02/10 | 4.830 | 5.270 | 4.810 | 4.940 | 611,445,534 | 3,034,298,462 |
| 2025/02/05 | 4.500 | 4.990 | 4.420 | 4.850 | 363,085,952 | 1,702,873,114 |
| 2025/01/27 | 4.900 | 4.940 | 4.530 | 4.540 | 120,885,713 | 571,487,208 |
| 2025/01/20 | 6.250 | 6.310 | 4.760 | 5.030 | 799,248,889 | 4,465,803,167 |
| 2025/01/13 | 6.070 | 6.880 | 5.740 | 6.320 | 1,148,206,418 | 7,179,160,628 |
| 2025/01/06 | - | - | - | - | 0 | - |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | 5.480 | 5.790 | 5.000 | 5.520 | 850,116,503 | 4,631,009,650 |
| 2024/12/16 | 5.170 | 5.800 | 4.800 | 5.590 | 583,691,556 | 3,116,912,909 |
| 2024/12/09 | 5.160 | 5.640 | 5.050 | 5.200 | 573,805,035 | 3,019,648,996 |
| 2024/12/02 | 5.010 | 5.450 | 4.940 | 5.200 | 474,103,452 | 2,441,632,777 |
| 2024/11/25 | 5.010 | 5.380 | 4.710 | 5.030 | 442,639,995 | 2,227,585,774 |
| 2024/11/18 | 5.230 | 5.860 | 4.920 | 5.050 | 728,084,997 | 3,833,367,509 |
| 2024/11/11 | 6.210 | 6.390 | 5.360 | 5.360 | 737,056,733 | 4,297,040,753 |
| 2024/11/04 | 7.000 | 7.470 | 5.720 | 6.410 | 1,681,201,035 | 11,179,986,882 |
| 2024/10/28 | 5.290 | 7.740 | 5.290 | 7.740 | 480,152,093 | 3,128,190,885 |
| 2024/10/21 | 3.780 | 4.810 | 3.630 | 4.810 | 706,673,721 | 3,008,663,367 |
| 2024/10/14 | 3.080 | 3.440 | 2.990 | 3.440 | 260,854,024 | 844,514,902 |
| 2024/10/08 | 3.640 | 3.640 | 3.010 | 3.060 | 360,174,864 | 1,202,083,608 |
| 2024/09/30 | 3.110 | 3.320 | 3.030 | 3.310 | 122,032,513 | 389,588,797 |
| 2024/09/23 | 2.690 | 3.100 | 2.610 | 3.030 | 487,562,899 | 1,393,210,983 |
| 2024/09/18 | 2.460 | 2.720 | 2.450 | 2.620 | 193,005,095 | 494,575,555 |
| 2024/09/09 | 2.500 | 2.600 | 2.420 | 2.460 | 194,177,373 | 484,472,545 |
| 2024/09/02 | 2.770 | 2.850 | 2.470 | 2.500 | 318,658,569 | 843,648,561 |
| 2024/08/26 | 2.940 | 3.180 | 2.650 | 2.770 | 662,412,835 | 1,911,061,028 |
| 2024/08/19 | 2.420 | 2.920 | 2.420 | 2.870 | 627,208,917 | 1,666,807,696 |
| 2024/08/12 | 2.260 | 2.550 | 2.200 | 2.420 | 282,508,680 | 666,014,213 |
| 2024/08/05 | 3.370 | 3.370 | 2.270 | 2.280 | 565,109,930 | 1,595,022,777 |
| 2024/07/29 | 2.090 | 3.060 | 2.050 | 3.060 | 221,207,725 | 567,397,814 |
| 2024/07/22 | 2.090 | 2.150 | 1.960 | 2.070 | 88,653,559 | 183,291,233 |
| 2024/07/15 | 2.110 | 2.260 | 2.030 | 2.100 | 145,744,660 | 309,707,402 |
| 2024/07/08 | 2.130 | 2.140 | 1.870 | 2.100 | 151,221,777 | 311,516,860 |