日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.180 | 5.210 | 4.610 | 4.660 | 199,698,156 | 981,516,436 |
| 2026/03/23 | 4.760 | 5.460 | 4.470 | 5.210 | 288,266,187 | 1,434,124,280 |
| 2026/03/16 | 5.030 | 5.230 | 4.810 | 4.820 | 150,465,596 | 748,190,176 |
| 2026/03/09 | 5.130 | 5.270 | 5.010 | 5.050 | 161,958,556 | 828,418,013 |
| 2026/03/02 | 5.340 | 5.560 | 5.020 | 5.220 | 257,331,860 | 1,359,998,880 |
| 2026/02/24 | 5.620 | 6.250 | 5.180 | 5.380 | 367,321,239 | 2,059,753,847 |
| 2026/02/09 | 5.670 | 5.830 | 5.500 | 5.530 | 203,919,239 | 1,148,575,113 |
| 2026/02/02 | 5.860 | 6.240 | 5.450 | 5.590 | 313,558,021 | 1,813,933,151 |
| 2026/01/26 | 7.090 | 7.190 | 5.780 | 5.950 | 505,388,278 | 3,286,287,277 |
| 2026/01/19 | 6.700 | 7.130 | 5.580 | 6.990 | 523,091,681 | 3,452,405,094 |
| 2026/01/12 | 6.840 | 7.440 | 6.590 | 6.730 | 618,757,645 | 4,269,427,750 |
| 2026/01/05 | 6.500 | 6.980 | 5.970 | 6.730 | 835,215,474 | 5,466,485,277 |
| 2025/12/29 | 7.740 | 7.740 | 6.330 | 6.600 | 523,119,571 | 3,715,456,753 |
| 2025/12/22 | 5.800 | 7.810 | 5.540 | 7.810 | 706,804,677 | 4,763,863,522 |
| 2025/12/15 | 4.660 | 5.490 | 4.660 | 5.490 | 376,900,109 | 1,912,768,053 |
| 2025/12/08 | 4.690 | 4.880 | 4.500 | 4.740 | 282,013,170 | 1,326,166,931 |
| 2025/12/01 | 4.320 | 5.050 | 4.300 | 4.630 | 337,223,729 | 1,542,798,560 |
| 2025/11/24 | 4.270 | 4.350 | 4.160 | 4.310 | 190,769,872 | 815,064,278 |
| 2025/11/17 | 4.750 | 5.550 | 4.200 | 4.260 | 686,320,931 | 3,218,845,166 |
| 2025/11/10 | 4.070 | 5.080 | 4.060 | 4.800 | 391,526,403 | 1,762,847,629 |
| 2025/11/03 | 4.090 | 4.170 | 4.020 | 4.080 | 82,012,986 | 335,433,112 |
| 2025/10/27 | 4.070 | 4.180 | 3.860 | 4.090 | 121,033,621 | 490,186,165 |
| 2025/10/20 | 3.980 | 4.140 | 3.940 | 4.040 | 75,135,504 | 302,420,403 |
| 2025/10/13 | 4.250 | 4.350 | 3.950 | 3.960 | 126,756,028 | 523,185,505 |
| 2025/10/09 | 4.350 | 4.410 | 4.150 | 4.370 | 71,848,518 | 310,385,597 |
| 2025/09/29 | 4.500 | 4.520 | 4.300 | 4.350 | 74,783,320 | 330,355,316 |
| 2025/09/22 | 4.420 | 5.100 | 4.390 | 4.430 | 376,924,873 | 1,728,200,542 |
| 2025/09/15 | 4.380 | 4.750 | 4.340 | 4.420 | 194,093,512 | 868,083,232 |
| 2025/09/08 | 4.260 | 4.410 | 4.140 | 4.350 | 112,160,184 | 481,167,189 |
| 2025/09/01 | 4.160 | 4.540 | 4.060 | 4.250 | 153,395,652 | 652,315,010 |
| 2025/08/25 | 4.390 | 4.680 | 4.130 | 4.160 | 190,502,637 | 826,781,444 |
| 2025/08/18 | 4.150 | 4.500 | 4.050 | 4.360 | 171,567,707 | 731,736,270 |
| 2025/08/11 | 3.610 | 4.240 | 3.590 | 4.130 | 222,798,731 | 867,244,060 |
| 2025/08/04 | 3.630 | 3.670 | 3.590 | 3.610 | 62,606,222 | 226,947,554 |
| 2025/07/28 | 3.800 | 3.810 | 3.610 | 3.630 | 77,218,844 | 286,674,958 |
| 2025/07/21 | 3.670 | 3.850 | 3.660 | 3.780 | 96,649,890 | 361,470,588 |
| 2025/07/14 | 3.760 | 3.770 | 3.600 | 3.650 | 89,833,879 | 331,936,182 |
| 2025/07/07 | 3.660 | 3.850 | 3.650 | 3.770 | 102,033,952 | 380,841,725 |
| 2025/06/30 | 3.680 | 3.740 | 3.590 | 3.670 | 110,523,996 | 405,623,065 |
| 2025/06/23 | 3.460 | 3.740 | 3.380 | 3.670 | 131,238,134 | 467,535,852 |
| 2025/06/16 | 3.500 | 3.570 | 3.450 | 3.460 | 51,109,990 | 178,629,415 |
| 2025/06/09 | 3.690 | 3.730 | 3.500 | 3.510 | 136,295,968 | 491,687,704 |
| 2025/06/03 | 3.520 | 3.880 | 3.490 | 3.730 | 118,543,337 | 433,275,896 |
| 2025/05/26 | 3.590 | 3.590 | 3.500 | 3.550 | 47,075,798 | 167,472,151 |
| 2025/05/19 | 3.520 | 3.690 | 3.500 | 3.560 | 97,357,921 | 347,324,383 |
| 2025/05/12 | 3.660 | 3.670 | 3.480 | 3.510 | 57,242,577 | 204,928,425 |
| 2025/05/06 | 3.670 | 3.830 | 3.620 | 3.620 | 48,819,434 | 179,899,614 |
| 2025/04/28 | 3.660 | 3.680 | 3.540 | 3.640 | 45,386,993 | 164,754,784 |
| 2025/04/21 | 3.660 | 3.840 | 3.580 | 3.670 | 82,733,570 | 305,080,039 |
| 2025/04/14 | 3.580 | 3.730 | 3.490 | 3.670 | 86,055,140 | 311,304,468 |
| 2025/04/07 | 3.620 | 3.650 | 3.030 | 3.550 | 136,841,172 | 473,812,558 |
| 2025/03/31 | 3.820 | 3.890 | 3.730 | 3.850 | 45,881,960 | 175,383,792 |
| 2025/03/24 | 3.980 | 3.990 | 3.820 | 3.850 | 66,082,907 | 258,384,166 |
| 2025/03/17 | 4.200 | 4.270 | 3.960 | 3.980 | 87,853,159 | 360,417,584 |
| 2025/03/10 | 4.120 | 4.300 | 4.080 | 4.200 | 127,575,974 | 532,629,691 |
| 2025/03/03 | 4.290 | 4.440 | 4.080 | 4.110 | 251,862,329 | 1,065,377,651 |
| 2025/02/24 | 3.890 | 4.290 | 3.730 | 4.290 | 161,103,289 | 652,468,320 |
| 2025/02/17 | 3.990 | 4.090 | 3.860 | 3.890 | 109,949,906 | 435,126,752 |
| 2025/02/10 | 4.020 | 4.190 | 3.970 | 3.990 | 136,627,261 | 552,315,702 |
| 2025/02/05 | 3.970 | 4.080 | 3.890 | 4.020 | 47,763,115 | 190,574,828 |
| 2025/01/27 | 4.020 | 4.070 | 3.940 | 3.950 | 14,414,440 | 57,585,687 |
| 2025/01/20 | 4.160 | 4.220 | 3.900 | 4.000 | 109,775,519 | 446,786,362 |
| 2025/01/13 | 3.700 | 4.180 | 3.590 | 4.110 | 90,805,493 | 353,687,395 |
| 2025/01/06 | 3.780 | 3.880 | 3.650 | 3.720 | 84,697,731 | 318,251,724 |
| 2024/12/30 | 4.190 | 4.210 | 3.760 | 3.780 | 80,989,323 | 322,742,452 |
| 2024/12/23 | 4.450 | 4.470 | 4.030 | 4.160 | 92,790,607 | 396,911,821 |
| 2024/12/16 | 4.870 | 4.890 | 4.380 | 4.420 | 117,315,379 | 544,343,358 |
| 2024/12/09 | 5.010 | 5.210 | 4.840 | 4.890 | 132,680,823 | 661,745,604 |
| 2024/12/02 | 5.270 | 5.490 | 4.830 | 5.010 | 139,963,185 | 720,810,402 |
| 2024/11/25 | 5.700 | 5.800 | 5.120 | 5.270 | 158,744,472 | 868,729,123 |
| 2024/11/18 | 5.750 | 6.120 | 4.990 | 5.660 | 233,443,344 | 1,314,286,026 |
| 2024/11/11 | 5.660 | 6.350 | 5.370 | 5.710 | 258,678,936 | 1,493,224,158 |
| 2024/11/04 | 4.730 | 5.830 | 4.450 | 5.670 | 220,245,464 | 1,138,669,048 |
| 2024/10/28 | 4.650 | 4.860 | 4.410 | 4.720 | 173,415,706 | 808,117,189 |
| 2024/10/21 | 3.920 | 4.640 | 3.890 | 4.630 | 176,880,136 | 755,278,180 |
| 2024/10/14 | 4.020 | 4.250 | 3.860 | 3.920 | 141,592,401 | 568,139,509 |
| 2024/10/08 | 4.190 | 4.200 | 3.620 | 3.980 | 177,256,796 | 708,584,042 |
| 2024/09/30 | 3.620 | 3.820 | 3.610 | 3.820 | 40,661,610 | 151,159,535 |
| 2024/09/23 | 3.190 | 3.510 | 3.150 | 3.470 | 79,055,322 | 263,254,222 |
| 2024/09/18 | 3.030 | 3.240 | 3.000 | 3.170 | 40,096,257 | 124,699,359 |
| 2024/09/09 | 2.880 | 3.050 | 2.830 | 3.050 | 41,755,674 | 123,283,627 |
| 2024/09/02 | 2.880 | 2.910 | 2.810 | 2.870 | 28,757,810 | 82,463,020 |
| 2024/08/26 | 2.830 | 2.930 | 2.760 | 2.890 | 26,032,694 | 74,258,259 |
| 2024/08/19 | 2.880 | 2.900 | 2.790 | 2.820 | 18,735,101 | 53,348,200 |
| 2024/08/12 | 3.020 | 3.020 | 2.870 | 2.880 | 28,321,460 | 83,477,503 |
| 2024/08/05 | 2.980 | 3.090 | 2.960 | 3.020 | 31,192,162 | 93,966,388 |
| 2024/07/29 | 2.930 | 3.070 | 2.890 | 3.000 | 28,034,447 | 83,332,393 |
| 2024/07/22 | 2.970 | 3.050 | 2.890 | 2.920 | 25,533,733 | 75,516,015 |
| 2024/07/15 | 3.090 | 3.090 | 2.940 | 2.970 | 24,540,901 | 74,174,873 |
| 2024/07/08 | 3.010 | 3.160 | 2.870 | 3.090 | 50,349,990 | 152,686,344 |