日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.780 | 4.900 | 4.450 | 4.450 | 547,613,076 | 2,543,662,738 |
| 2026/03/23 | 4.330 | 4.940 | 4.280 | 4.830 | 915,333,738 | 4,205,958,526 |
| 2026/03/16 | 4.820 | 5.590 | 4.450 | 4.460 | 2,015,564,894 | 9,735,178,438 |
| 2026/03/09 | 4.400 | 5.300 | 4.230 | 4.820 | 942,003,614 | 4,415,641,940 |
| 2026/03/02 | 4.610 | 4.680 | 4.200 | 4.420 | 421,020,007 | 1,885,117,081 |
| 2026/02/24 | 4.500 | 4.830 | 4.480 | 4.720 | 322,447,707 | 1,493,739,002 |
| 2026/02/09 | 4.690 | 4.750 | 4.430 | 4.450 | 376,725,368 | 1,725,402,185 |
| 2026/02/02 | 4.770 | 4.790 | 4.550 | 4.600 | 405,689,713 | 1,897,613,632 |
| 2026/01/26 | 4.990 | 5.090 | 4.630 | 4.820 | 738,041,640 | 3,603,488,307 |
| 2026/01/19 | 4.700 | 5.060 | 4.530 | 4.990 | 906,234,787 | 4,368,051,673 |
| 2026/01/12 | 4.700 | 4.800 | 4.360 | 4.580 | 830,259,799 | 3,827,497,673 |
| 2026/01/05 | 4.570 | 4.770 | 4.360 | 4.620 | 1,023,735,477 | 4,688,708,484 |
| 2025/12/29 | 4.450 | 5.110 | 4.420 | 4.530 | 1,234,875,564 | 5,714,386,672 |
| 2025/12/22 | 4.080 | 4.390 | 3.980 | 4.230 | 341,893,105 | 1,425,694,247 |
| 2025/12/15 | 3.950 | 4.170 | 3.940 | 4.080 | 312,647,087 | 1,261,530,996 |
| 2025/12/08 | 3.840 | 4.190 | 3.800 | 3.970 | 249,718,844 | 986,389,433 |
| 2025/12/01 | 3.890 | 3.920 | 3.770 | 3.850 | 148,896,038 | 574,366,466 |
| 2025/11/24 | 3.910 | 3.930 | 3.840 | 3.900 | 169,165,540 | 658,899,778 |
| 2025/11/17 | 4.120 | 4.170 | 3.830 | 3.910 | 267,808,479 | 1,073,242,479 |
| 2025/11/10 | 4.230 | 4.360 | 4.140 | 4.140 | 391,536,476 | 1,651,305,087 |
| 2025/11/03 | 4.090 | 4.490 | 4.050 | 4.240 | 395,788,723 | 1,669,238,939 |
| 2025/10/27 | 4.120 | 4.180 | 4.040 | 4.080 | 224,761,060 | 922,644,151 |
| 2025/10/20 | 4.050 | 4.150 | 4.020 | 4.110 | 180,719,907 | 737,789,020 |
| 2025/10/13 | 4.140 | 4.290 | 4.010 | 4.020 | 316,313,975 | 1,301,632,007 |
| 2025/10/09 | 4.220 | 4.350 | 4.180 | 4.300 | 155,593,180 | 663,215,929 |
| 2025/09/29 | 4.290 | 4.310 | 4.180 | 4.220 | 154,385,727 | 656,139,339 |
| 2025/09/22 | 4.400 | 4.840 | 4.230 | 4.320 | 1,137,201,066 | 5,057,701,741 |
| 2025/09/15 | 4.230 | 4.440 | 4.180 | 4.400 | 440,645,243 | 1,900,282,610 |
| 2025/09/08 | 4.230 | 4.350 | 4.160 | 4.240 | 269,888,465 | 1,145,676,533 |
| 2025/09/01 | 4.400 | 4.420 | 4.090 | 4.260 | 356,113,724 | 1,528,618,160 |
| 2025/08/25 | 4.520 | 4.600 | 4.220 | 4.390 | 616,164,790 | 2,731,150,431 |
| 2025/08/18 | 4.200 | 4.750 | 4.170 | 4.510 | 739,606,520 | 3,259,815,736 |
| 2025/08/11 | 4.180 | 4.210 | 4.080 | 4.190 | 424,229,295 | 1,766,915,013 |
| 2025/08/04 | 4.000 | 4.220 | 3.970 | 4.170 | 400,507,590 | 1,638,076,043 |
| 2025/07/28 | 4.120 | 4.230 | 4.010 | 4.030 | 392,999,546 | 1,610,315,639 |
| 2025/07/21 | 4.180 | 4.180 | 4.050 | 4.110 | 401,439,448 | 1,657,944,920 |
| 2025/07/14 | 4.110 | 4.260 | 4.010 | 4.180 | 675,516,786 | 2,796,639,494 |
| 2025/07/07 | 3.880 | 4.050 | 3.870 | 3.990 | 382,110,879 | 1,508,382,694 |
| 2025/06/30 | 3.860 | 4.050 | 3.840 | 3.860 | 409,863,779 | 1,599,493,397 |
| 2025/06/23 | 3.740 | 3.940 | 3.710 | 3.860 | 332,034,618 | 1,265,881,981 |
| 2025/06/16 | 3.940 | 3.980 | 3.740 | 3.740 | 317,410,450 | 1,222,030,232 |
| 2025/06/09 | 4.120 | 4.220 | 3.930 | 3.950 | 517,500,202 | 2,098,463,319 |
| 2025/06/03 | 4.130 | 4.320 | 4.100 | 4.120 | 522,516,616 | 2,177,587,997 |
| 2025/05/26 | 4.320 | 4.800 | 4.160 | 4.190 | 1,384,899,911 | 6,048,550,361 |
| 2025/05/19 | 4.590 | 5.130 | 4.260 | 4.380 | 2,255,409,649 | 10,352,330,288 |
| 2025/05/12 | 3.710 | 4.960 | 3.700 | 4.580 | 1,505,808,503 | 6,380,863,531 |
| 2025/05/06 | 3.620 | 3.770 | 3.600 | 3.680 | 230,958,138 | 847,038,971 |
| 2025/04/28 | 3.610 | 3.730 | 3.480 | 3.620 | 167,754,400 | 605,593,384 |
| 2025/04/21 | 3.370 | 3.810 | 3.340 | 3.650 | 368,725,330 | 1,306,209,481 |
| 2025/04/14 | 3.460 | 3.510 | 3.310 | 3.370 | 136,913,002 | 467,215,619 |
| 2025/04/07 | 3.510 | 3.590 | 3.080 | 3.410 | 287,920,092 | 978,208,512 |
| 2025/03/31 | 3.810 | 3.830 | 3.670 | 3.740 | 198,477,152 | 746,770,284 |
| 2025/03/24 | 3.860 | 4.090 | 3.690 | 3.810 | 531,952,312 | 2,054,665,805 |
| 2025/03/17 | 3.630 | 4.110 | 3.630 | 3.860 | 613,528,497 | 2,336,009,752 |
| 2025/03/10 | 3.830 | 4.000 | 3.560 | 3.620 | 399,876,788 | 1,500,537,646 |
| 2025/03/03 | 3.950 | 4.180 | 3.810 | 3.840 | 458,619,943 | 1,809,255,675 |
| 2025/02/24 | 3.640 | 4.180 | 3.620 | 3.980 | 569,957,228 | 2,197,185,113 |
| 2025/02/17 | 3.540 | 3.690 | 3.440 | 3.630 | 318,272,184 | 1,137,823,057 |
| 2025/02/10 | 3.600 | 3.650 | 3.480 | 3.510 | 205,273,658 | 730,774,222 |
| 2025/02/05 | 3.440 | 3.590 | 3.400 | 3.560 | 125,705,278 | 439,654,209 |
| 2025/01/27 | 3.470 | 3.500 | 3.400 | 3.400 | 26,315,677 | 90,591,718 |
| 2025/01/20 | 3.520 | 3.580 | 3.390 | 3.450 | 173,444,204 | 604,453,050 |
| 2025/01/13 | 3.250 | 3.520 | 3.230 | 3.490 | 174,260,709 | 587,694,241 |
| 2025/01/06 | 3.370 | 3.420 | 3.250 | 3.280 | 193,620,797 | 644,757,254 |
| 2024/12/30 | 3.760 | 3.830 | 3.360 | 3.370 | 211,072,419 | 755,639,260 |
| 2024/12/23 | 3.930 | 3.930 | 3.650 | 3.750 | 277,404,138 | 1,058,296,786 |
| 2024/12/16 | 4.160 | 4.330 | 3.920 | 3.950 | 497,768,677 | 2,035,873,888 |
| 2024/12/09 | 3.970 | 4.660 | 3.860 | 4.150 | 1,024,035,725 | 4,259,988,616 |
| 2024/12/02 | 3.760 | 4.050 | 3.730 | 3.950 | 538,813,509 | 2,086,555,313 |
| 2024/11/25 | 3.740 | 3.850 | 3.590 | 3.730 | 307,984,156 | 1,148,010,941 |
| 2024/11/18 | 3.650 | 4.040 | 3.610 | 3.750 | 558,347,005 | 2,100,780,606 |
| 2024/11/11 | 4.140 | 4.140 | 3.580 | 3.590 | 421,511,169 | 1,628,086,890 |
| 2024/11/04 | 3.900 | 4.200 | 3.860 | 4.150 | 625,583,652 | 2,519,538,158 |
| 2024/10/28 | 3.710 | 4.110 | 3.610 | 3.860 | 760,023,721 | 2,905,190,673 |
| 2024/10/21 | 3.200 | 3.700 | 3.150 | 3.620 | 514,837,310 | 1,759,456,506 |
| 2024/10/14 | 3.070 | 3.220 | 3.000 | 3.160 | 242,790,066 | 755,684,080 |
| 2024/10/08 | 3.760 | 3.760 | 3.030 | 3.070 | 326,626,962 | 1,112,164,805 |
| 2024/09/30 | 3.280 | 3.470 | 3.260 | 3.420 | 101,633,292 | 341,233,777 |
| 2024/09/23 | 2.800 | 3.210 | 2.770 | 3.170 | 166,710,214 | 498,046,764 |
| 2024/09/18 | 2.750 | 2.840 | 2.680 | 2.790 | 56,868,547 | 157,241,532 |
| 2024/09/09 | 2.800 | 2.830 | 2.730 | 2.740 | 69,615,564 | 193,183,190 |
| 2024/09/02 | 2.960 | 3.000 | 2.810 | 2.810 | 80,416,620 | 232,806,114 |
| 2024/08/26 | 2.930 | 3.030 | 2.830 | 2.980 | 119,164,318 | 350,641,005 |
| 2024/08/19 | 3.030 | 3.070 | 2.900 | 2.940 | 84,004,502 | 250,753,438 |
| 2024/08/12 | 3.180 | 3.180 | 3.030 | 3.030 | 104,445,063 | 324,301,920 |
| 2024/08/05 | 3.240 | 3.280 | 3.130 | 3.180 | 146,927,031 | 471,268,451 |
| 2024/07/29 | 3.080 | 3.340 | 3.040 | 3.250 | 174,637,082 | 554,909,328 |
| 2024/07/22 | 3.080 | 3.100 | 2.950 | 3.070 | 112,602,826 | 343,438,619 |
| 2024/07/15 | 3.190 | 3.200 | 3.010 | 3.070 | 114,434,536 | 356,749,665 |
| 2024/07/08 | 3.120 | 3.240 | 2.990 | 3.200 | 146,803,516 | 460,596,031 |