日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.310 | 4.470 | 4.190 | 4.310 | 297,128,627 | 1,283,595,668 |
| 2026/03/23 | 3.950 | 4.440 | 3.870 | 4.370 | 504,391,392 | 2,097,007,212 |
| 2026/03/16 | 4.620 | 4.650 | 4.030 | 4.050 | 584,486,494 | 2,535,210,167 |
| 2026/03/09 | 4.940 | 4.960 | 4.560 | 4.620 | 380,261,185 | 1,813,845,852 |
| 2026/03/02 | 5.150 | 5.440 | 4.910 | 5.040 | 490,346,199 | 2,517,927,731 |
| 2026/02/24 | 5.160 | 5.600 | 5.150 | 5.260 | 356,793,830 | 1,888,331,345 |
| 2026/02/09 | 5.250 | 5.540 | 5.090 | 5.160 | 726,329,845 | 3,820,494,984 |
| 2026/02/02 | 4.420 | 5.250 | 4.310 | 5.200 | 677,852,926 | 3,250,304,780 |
| 2026/01/26 | 4.510 | 4.660 | 4.370 | 4.450 | 503,714,374 | 2,265,455,397 |
| 2026/01/19 | 4.000 | 4.650 | 4.000 | 4.500 | 653,982,601 | 2,803,950,401 |
| 2026/01/12 | 4.210 | 4.250 | 3.980 | 4.000 | 552,268,826 | 2,269,824,874 |
| 2026/01/05 | 4.050 | 4.240 | 4.000 | 4.210 | 455,102,183 | 1,877,296,504 |
| 2025/12/29 | 4.100 | 4.170 | 4.030 | 4.050 | 206,347,586 | 843,445,757 |
| 2025/12/22 | 4.090 | 4.180 | 4.000 | 4.090 | 452,010,301 | 1,848,722,131 |
| 2025/12/15 | 3.640 | 4.110 | 3.610 | 4.080 | 561,344,911 | 2,166,791,356 |
| 2025/12/08 | 3.880 | 3.920 | 3.650 | 3.670 | 419,229,845 | 1,584,688,814 |
| 2025/12/01 | 3.570 | 3.920 | 3.520 | 3.880 | 505,999,892 | 1,883,584,597 |
| 2025/11/24 | 3.500 | 3.600 | 3.440 | 3.560 | 310,566,230 | 1,094,745,960 |
| 2025/11/17 | 3.810 | 3.850 | 3.420 | 3.480 | 396,870,937 | 1,444,610,210 |
| 2025/11/10 | 3.610 | 3.850 | 3.600 | 3.820 | 419,692,836 | 1,561,257,349 |
| 2025/11/03 | 3.560 | 3.630 | 3.540 | 3.590 | 246,446,603 | 882,278,838 |
| 2025/10/27 | 3.640 | 3.760 | 3.540 | 3.570 | 407,172,420 | 1,477,017,953 |
| 2025/10/20 | 3.460 | 3.670 | 3.410 | 3.640 | 461,858,679 | 1,637,289,017 |
| 2025/10/13 | 3.490 | 3.580 | 3.370 | 3.440 | 402,833,114 | 1,397,830,905 |
| 2025/10/09 | 3.530 | 3.570 | 3.490 | 3.560 | 113,605,144 | 401,878,196 |
| 2025/09/29 | 3.490 | 3.580 | 3.440 | 3.510 | 114,549,372 | 401,495,548 |
| 2025/09/22 | 3.670 | 3.690 | 3.480 | 3.490 | 288,560,514 | 1,033,768,041 |
| 2025/09/15 | 3.630 | 3.880 | 3.600 | 3.690 | 510,179,979 | 1,887,665,922 |
| 2025/09/08 | 3.510 | 3.720 | 3.470 | 3.640 | 445,347,143 | 1,596,569,507 |
| 2025/09/01 | 3.520 | 3.530 | 3.330 | 3.510 | 459,395,421 | 1,595,250,599 |
| 2025/08/25 | 3.580 | 3.750 | 3.490 | 3.530 | 565,327,909 | 2,028,113,873 |
| 2025/08/18 | 3.610 | 3.640 | 3.510 | 3.560 | 392,146,731 | 1,403,885,296 |
| 2025/08/11 | 3.450 | 3.650 | 3.430 | 3.600 | 492,023,294 | 1,738,072,286 |
| 2025/08/04 | 3.430 | 3.560 | 3.410 | 3.440 | 319,558,549 | 1,105,672,579 |
| 2025/07/28 | 3.650 | 3.770 | 3.440 | 3.450 | 479,382,207 | 1,714,989,845 |
| 2025/07/21 | 3.620 | 3.760 | 3.530 | 3.670 | 546,527,706 | 1,992,093,488 |
| 2025/07/14 | 3.620 | 3.680 | 3.330 | 3.650 | 710,458,691 | 2,536,337,526 |
| 2025/07/07 | 3.340 | 3.670 | 3.320 | 3.630 | 643,391,447 | 2,245,436,150 |
| 2025/06/30 | 3.350 | 3.380 | 3.300 | 3.340 | 271,329,237 | 906,917,974 |
| 2025/06/23 | 3.080 | 3.420 | 3.070 | 3.350 | 470,929,268 | 1,521,101,535 |
| 2025/06/16 | 3.150 | 3.230 | 3.090 | 3.100 | 259,524,047 | 815,554,317 |
| 2025/06/09 | 3.300 | 3.330 | 3.110 | 3.200 | 454,434,743 | 1,470,096,393 |
| 2025/06/03 | 3.260 | 3.340 | 3.230 | 3.310 | 222,453,148 | 730,758,591 |
| 2025/05/26 | 3.340 | 3.360 | 3.260 | 3.280 | 259,214,291 | 857,999,303 |
| 2025/05/19 | 3.260 | 3.570 | 3.250 | 3.350 | 600,658,282 | 2,016,710,181 |
| 2025/05/12 | 3.190 | 3.390 | 3.170 | 3.270 | 495,281,858 | 1,612,142,447 |
| 2025/05/06 | 3.170 | 3.510 | 3.140 | 3.170 | 553,702,593 | 1,798,149,170 |
| 2025/04/28 | 2.940 | 3.280 | 2.830 | 3.160 | 459,761,560 | 1,403,422,161 |
| 2025/04/21 | 2.870 | 3.020 | 2.830 | 2.940 | 477,512,914 | 1,391,950,144 |
| 2025/04/14 | 2.830 | 2.970 | 2.820 | 2.860 | 375,374,307 | 1,077,324,261 |
| 2025/04/07 | 2.890 | 3.000 | 2.580 | 2.800 | 589,351,300 | 1,660,497,287 |
| 2025/03/31 | 3.350 | 3.450 | 3.080 | 3.130 | 495,445,638 | 1,611,436,937 |
| 2025/03/24 | 3.290 | 3.410 | 3.220 | 3.360 | 356,666,968 | 1,184,134,333 |
| 2025/03/17 | 3.370 | 3.410 | 3.300 | 3.310 | 359,893,604 | 1,204,743,839 |
| 2025/03/10 | 3.360 | 3.390 | 3.220 | 3.360 | 447,905,930 | 1,492,646,511 |
| 2025/03/03 | 3.400 | 3.490 | 3.350 | 3.380 | 443,031,652 | 1,508,522,775 |
| 2025/02/24 | 3.510 | 3.620 | 3.390 | 3.400 | 537,696,406 | 1,871,183,492 |
| 2025/02/17 | 3.700 | 3.740 | 3.470 | 3.530 | 516,177,360 | 1,863,400,269 |
| 2025/02/10 | 3.590 | 3.850 | 3.550 | 3.700 | 657,940,621 | 2,416,286,930 |
| 2025/02/05 | 3.460 | 3.630 | 3.390 | 3.570 | 364,807,419 | 1,281,386,059 |
| 2025/01/27 | 3.620 | 3.650 | 3.500 | 3.560 | 107,156,125 | 383,886,817 |
| 2025/01/20 | 3.610 | 3.690 | 3.480 | 3.610 | 521,056,641 | 1,874,501,265 |
| 2025/01/13 | 3.330 | 3.640 | 3.300 | 3.570 | 441,506,321 | 1,527,611,870 |
| 2025/01/06 | 3.460 | 3.560 | 3.350 | 3.370 | 415,626,451 | 1,427,676,859 |
| 2024/12/30 | 3.950 | 3.980 | 3.470 | 3.480 | 440,962,031 | 1,640,378,755 |
| 2024/12/23 | 3.880 | 4.020 | 3.750 | 3.940 | 571,553,160 | 2,227,628,441 |
| 2024/12/16 | 4.060 | 4.110 | 3.840 | 3.910 | 506,819,330 | 2,017,140,933 |
| 2024/12/09 | 4.320 | 4.400 | 4.040 | 4.050 | 989,805,330 | 4,159,656,899 |
| 2024/12/02 | 4.050 | 4.410 | 4.030 | 4.320 | 1,356,935,751 | 5,702,522,493 |
| 2024/11/25 | 3.780 | 4.220 | 3.650 | 4.090 | 1,459,462,399 | 5,742,984,540 |
| 2024/11/18 | 4.590 | 4.720 | 3.790 | 3.800 | 2,072,374,054 | 8,755,780,378 |
| 2024/11/11 | 4.810 | 5.180 | 4.380 | 4.500 | 3,403,420,205 | 16,055,634,817 |
| 2024/11/04 | 4.030 | 4.870 | 4.030 | 4.820 | 2,472,456,726 | 10,971,526,721 |
| 2024/10/28 | 2.770 | 3.660 | 2.750 | 3.660 | 1,180,177,157 | 3,788,368,673 |
| 2024/10/21 | 2.840 | 2.850 | 2.710 | 2.770 | 524,100,382 | 1,463,550,316 |
| 2024/10/14 | 2.800 | 2.930 | 2.710 | 2.810 | 571,236,897 | 1,606,603,772 |
| 2024/10/08 | 3.330 | 3.330 | 2.740 | 2.770 | 983,257,213 | 2,991,560,070 |
| 2024/09/30 | 2.840 | 3.040 | 2.840 | 3.030 | 252,166,637 | 740,739,496 |
| 2024/09/23 | 2.210 | 2.780 | 2.190 | 2.760 | 747,662,474 | 1,857,941,247 |
| 2024/09/18 | 2.130 | 2.250 | 2.090 | 2.210 | 205,526,721 | 445,992,984 |
| 2024/09/09 | 2.160 | 2.180 | 2.060 | 2.100 | 245,253,900 | 521,164,537 |
| 2024/09/02 | 2.490 | 2.490 | 2.150 | 2.170 | 376,172,930 | 874,602,062 |
| 2024/08/26 | 2.460 | 2.520 | 2.400 | 2.480 | 190,108,383 | 468,617,164 |
| 2024/08/19 | 2.580 | 2.630 | 2.420 | 2.450 | 191,040,191 | 481,421,281 |
| 2024/08/12 | 2.690 | 2.710 | 2.590 | 2.600 | 208,176,064 | 551,146,129 |
| 2024/08/05 | 2.810 | 2.850 | 2.700 | 2.700 | 266,577,984 | 737,088,125 |
| 2024/07/29 | 2.630 | 2.930 | 2.620 | 2.820 | 471,179,091 | 1,295,742,500 |
| 2024/07/22 | 2.700 | 2.770 | 2.550 | 2.640 | 291,927,044 | 777,985,572 |
| 2024/07/15 | 2.580 | 2.720 | 2.520 | 2.710 | 284,612,955 | 749,243,604 |
| 2024/07/08 | 2.520 | 2.640 | 2.460 | 2.590 | 270,036,502 | 689,268,171 |