日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.270 | 4.360 | 4.150 | 4.160 | 1,489,648,607 | 6,308,661,850 |
| 2026/03/23 | 4.340 | 4.400 | 4.180 | 4.330 | 1,686,820,944 | 7,274,415,321 |
| 2026/03/16 | 4.810 | 4.830 | 4.420 | 4.430 | 2,082,969,602 | 9,628,526,985 |
| 2026/03/09 | 4.730 | 4.950 | 4.650 | 4.830 | 2,189,557,487 | 10,487,980,362 |
| 2026/03/02 | 4.890 | 5.080 | 4.700 | 4.840 | 2,889,416,413 | 14,093,128,554 |
| 2026/02/24 | 4.660 | 5.010 | 4.660 | 4.970 | 2,184,179,343 | 10,538,665,329 |
| 2026/02/09 | 4.950 | 4.970 | 4.560 | 4.560 | 1,889,965,595 | 8,996,236,232 |
| 2026/02/02 | 4.770 | 4.990 | 4.700 | 4.900 | 2,198,959,672 | 10,642,964,812 |
| 2026/01/26 | 5.060 | 5.150 | 4.670 | 4.850 | 3,055,374,201 | 15,070,633,246 |
| 2026/01/19 | 4.810 | 5.130 | 4.770 | 5.050 | 3,332,009,350 | 16,460,126,189 |
| 2026/01/12 | 4.740 | 5.230 | 4.690 | 4.830 | 4,289,163,873 | 20,898,950,971 |
| 2026/01/05 | 4.550 | 5.010 | 4.510 | 4.760 | 4,455,276,344 | 20,973,213,389 |
| 2025/12/29 | 4.450 | 4.590 | 4.430 | 4.540 | 1,095,072,371 | 4,930,563,350 |
| 2025/12/22 | 4.580 | 4.590 | 4.390 | 4.440 | 1,386,026,258 | 6,237,118,161 |
| 2025/12/15 | 4.480 | 4.680 | 4.470 | 4.590 | 2,042,272,085 | 9,302,549,347 |
| 2025/12/08 | 4.530 | 4.590 | 4.420 | 4.500 | 1,861,356,968 | 8,394,719,925 |
| 2025/12/01 | 4.080 | 4.560 | 4.070 | 4.550 | 2,433,276,782 | 10,499,589,314 |
| 2025/11/24 | 4.070 | 4.120 | 4.040 | 4.090 | 842,163,105 | 3,436,025,468 |
| 2025/11/17 | 4.360 | 4.400 | 4.050 | 4.050 | 1,453,580,071 | 6,126,839,999 |
| 2025/11/10 | 4.300 | 4.470 | 4.280 | 4.360 | 2,047,382,344 | 8,911,231,652 |
| 2025/11/03 | 4.330 | 4.350 | 4.200 | 4.300 | 1,621,730,957 | 6,965,334,460 |
| 2025/10/27 | 4.200 | 4.390 | 4.160 | 4.310 | 2,019,386,342 | 8,612,682,748 |
| 2025/10/20 | 4.140 | 4.220 | 4.100 | 4.180 | 1,179,823,406 | 4,908,065,368 |
| 2025/10/13 | 4.250 | 4.370 | 4.100 | 4.110 | 2,331,134,072 | 9,808,246,607 |
| 2025/10/09 | 4.330 | 4.590 | 4.320 | 4.360 | 1,543,598,428 | 6,791,833,083 |
| 2025/09/29 | 4.340 | 4.370 | 4.260 | 4.310 | 820,594,923 | 3,544,970,067 |
| 2025/09/22 | 4.400 | 4.490 | 4.220 | 4.350 | 1,945,337,525 | 8,491,398,296 |
| 2025/09/15 | 4.430 | 4.560 | 4.330 | 4.400 | 2,307,410,494 | 10,221,828,488 |
| 2025/09/08 | 4.380 | 4.450 | 4.340 | 4.410 | 1,888,839,959 | 8,301,451,619 |
| 2025/09/01 | 4.680 | 4.690 | 4.250 | 4.380 | 2,737,561,617 | 12,319,027,276 |
| 2025/08/25 | 4.820 | 4.870 | 4.580 | 4.640 | 2,774,342,178 | 13,115,702,646 |
| 2025/08/18 | 4.510 | 4.780 | 4.490 | 4.780 | 1,898,512,431 | 8,809,097,679 |
| 2025/08/11 | 4.420 | 4.500 | 4.380 | 4.490 | 1,118,157,341 | 4,973,004,774 |
| 2025/08/04 | 4.410 | 4.570 | 4.380 | 4.420 | 1,364,788,928 | 6,066,486,784 |
| 2025/07/28 | 4.610 | 4.640 | 4.380 | 4.430 | 1,377,205,331 | 6,218,082,069 |
| 2025/07/21 | 4.510 | 4.680 | 4.490 | 4.610 | 1,462,202,453 | 6,685,920,716 |
| 2025/07/14 | 4.520 | 4.620 | 4.460 | 4.510 | 1,314,609,653 | 5,951,895,203 |
| 2025/07/07 | 4.440 | 4.570 | 4.330 | 4.520 | 1,393,908,882 | 6,223,803,158 |
| 2025/06/30 | 4.350 | 4.530 | 4.300 | 4.440 | 1,240,226,117 | 5,463,196,045 |
| 2025/06/23 | 4.320 | 4.420 | 4.260 | 4.340 | 1,284,945,061 | 5,570,236,839 |
| 2025/06/16 | 4.290 | 4.390 | 4.270 | 4.350 | 688,766,926 | 2,978,916,954 |
| 2025/06/09 | 4.310 | 4.390 | 4.230 | 4.300 | 958,608,858 | 4,129,207,655 |
| 2025/06/03 | 4.280 | 4.360 | 4.240 | 4.310 | 738,908,120 | 3,175,457,645 |
| 2025/05/26 | 4.330 | 4.450 | 4.270 | 4.280 | 967,370,402 | 4,191,132,266 |
| 2025/05/19 | 4.320 | 4.440 | 4.270 | 4.300 | 701,109,944 | 3,037,558,832 |
| 2025/05/12 | 4.300 | 4.450 | 4.250 | 4.330 | 1,047,452,924 | 4,538,089,793 |
| 2025/05/06 | 4.160 | 4.350 | 4.160 | 4.270 | 864,376,840 | 3,660,635,917 |
| 2025/04/28 | 4.060 | 4.200 | 4.020 | 4.150 | 917,852,597 | 3,770,079,542 |
| 2025/04/21 | 4.090 | 4.120 | 3.980 | 4.080 | 927,502,767 | 3,772,617,504 |
| 2025/04/14 | 4.060 | 4.110 | 3.950 | 4.100 | 1,152,317,835 | 4,672,648,820 |
| 2025/04/07 | 4.090 | 4.100 | 3.680 | 3.980 | 1,948,487,518 | 7,720,881,790 |
| 2025/03/31 | 4.400 | 4.530 | 4.370 | 4.390 | 815,941,947 | 3,608,503,260 |
| 2025/03/24 | 4.570 | 4.610 | 4.420 | 4.430 | 977,407,810 | 4,405,665,703 |
| 2025/03/17 | 4.760 | 4.830 | 4.560 | 4.560 | 1,210,715,685 | 5,663,122,616 |
| 2025/03/10 | 4.760 | 4.790 | 4.630 | 4.750 | 1,181,353,937 | 5,590,757,506 |
| 2025/03/03 | 4.630 | 4.880 | 4.620 | 4.770 | 1,806,041,849 | 8,533,547,736 |
| 2025/02/24 | 4.890 | 4.920 | 4.610 | 4.620 | 1,976,994,154 | 9,410,492,173 |
| 2025/02/17 | 4.950 | 5.160 | 4.780 | 4.870 | 2,544,053,952 | 12,567,626,522 |
| 2025/02/10 | 5.090 | 5.110 | 4.850 | 4.970 | 1,772,708,454 | 8,872,405,812 |
| 2025/02/05 | 5.040 | 5.170 | 4.960 | 5.090 | 1,036,813,292 | 5,251,459,323 |
| 2025/01/27 | 5.040 | 5.090 | 4.990 | 5.010 | 225,501,112 | 1,134,834,346 |
| 2025/01/20 | 4.950 | 5.250 | 4.940 | 5.040 | 2,119,860,346 | 10,694,695,445 |
| 2025/01/13 | 4.730 | 4.980 | 4.700 | 4.920 | 1,401,405,737 | 6,772,293,224 |
| 2025/01/06 | 4.890 | 5.150 | 4.770 | 4.770 | 2,212,326,319 | 10,829,337,331 |
| 2024/12/30 | 5.160 | 5.240 | 4.850 | 4.880 | 1,938,932,863 | 9,757,679,633 |
| 2024/12/23 | 5.070 | 5.320 | 5.040 | 5.160 | 2,996,200,687 | 15,422,943,036 |
| 2024/12/16 | 5.010 | 5.190 | 4.930 | 5.070 | 3,209,581,360 | 16,208,385,868 |
| 2024/12/09 | 4.690 | 5.130 | 4.660 | 5.010 | 4,117,753,649 | 20,063,754,654 |
| 2024/12/02 | 4.650 | 4.730 | 4.570 | 4.710 | 2,021,343,806 | 9,429,568,854 |
| 2024/11/25 | 4.570 | 4.720 | 4.470 | 4.680 | 2,236,708,231 | 10,311,224,944 |
| 2024/11/18 | 4.970 | 5.050 | 4.570 | 4.590 | 3,114,191,689 | 14,932,549,148 |
| 2024/11/11 | 5.240 | 5.430 | 4.890 | 4.920 | 4,833,882,883 | 24,749,480,360 |
| 2024/11/04 | 5.010 | 5.420 | 4.950 | 5.240 | 8,516,361,139 | 43,901,841,671 |
| 2024/10/28 | 4.490 | 5.830 | 4.320 | 5.190 | 9,564,280,429 | 47,414,920,226 |
| 2024/10/21 | 4.180 | 4.500 | 4.130 | 4.470 | 2,834,942,707 | 12,246,952,494 |
| 2024/10/14 | 4.200 | 4.320 | 4.030 | 4.140 | 1,611,726,635 | 6,724,929,384 |
| 2024/10/07 | 4.380 | 5.040 | 4.160 | 4.200 | 3,481,836,428 | 15,476,762,922 |
| 2024/09/30 | 4.380 | 4.600 | 4.300 | 4.580 | 751,587,688 | 3,355,839,026 |
| 2024/09/23 | 3.730 | 4.300 | 3.710 | 4.260 | 1,499,284,229 | 5,997,136,916 |
| 2024/09/18 | 3.640 | 3.740 | 3.560 | 3.740 | 452,736,861 | 1,661,544,279 |
| 2024/09/09 | 3.820 | 3.840 | 3.630 | 3.630 | 656,415,669 | 2,448,430,445 |
| 2024/09/02 | 3.900 | 3.940 | 3.830 | 3.840 | 640,096,319 | 2,481,973,476 |
| 2024/08/26 | 3.880 | 3.950 | 3.710 | 3.910 | 1,004,722,678 | 3,880,741,343 |
| 2024/08/19 | 3.810 | 3.920 | 3.790 | 3.870 | 734,197,146 | 2,824,823,519 |
| 2024/08/12 | 3.710 | 3.860 | 3.660 | 3.810 | 791,223,888 | 2,975,001,818 |
| 2024/08/05 | 3.810 | 3.880 | 3.700 | 3.710 | 794,331,360 | 2,998,600,884 |
| 2024/07/29 | 3.880 | 3.940 | 3.750 | 3.850 | 999,826,555 | 3,854,331,369 |
| 2024/07/22 | 3.970 | 3.990 | 3.650 | 3.870 | 1,247,518,567 | 4,827,896,854 |
| 2024/07/15 | 4.240 | 4.250 | 3.910 | 3.980 | 1,302,723,468 | 5,334,652,601 |
| 2024/07/08 | 4.210 | 4.300 | 3.990 | 4.280 | 1,646,006,427 | 6,904,996,961 |