日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.260 | 4.350 | 4.160 | 4.160 | 181,270,698 | 767,228,229 |
| 2026/03/23 | 4.370 | 4.480 | 4.210 | 4.320 | 237,497,609 | 1,031,927,111 |
| 2026/03/16 | 4.980 | 5.120 | 4.450 | 4.460 | 462,893,583 | 2,199,901,753 |
| 2026/03/09 | 4.550 | 5.160 | 4.550 | 4.890 | 411,667,755 | 1,970,859,377 |
| 2026/03/02 | 4.650 | 4.740 | 4.280 | 4.630 | 369,360,831 | 1,689,825,801 |
| 2026/02/24 | 4.690 | 4.790 | 4.660 | 4.740 | 196,072,700 | 925,463,144 |
| 2026/02/09 | 4.710 | 4.790 | 4.600 | 4.600 | 177,434,113 | 829,504,478 |
| 2026/02/02 | 4.620 | 4.790 | 4.520 | 4.670 | 241,341,013 | 1,122,235,710 |
| 2026/01/26 | 5.040 | 5.040 | 4.600 | 4.670 | 322,180,306 | 1,558,547,230 |
| 2026/01/19 | 5.080 | 5.080 | 4.870 | 5.040 | 317,528,236 | 1,593,197,924 |
| 2026/01/12 | 5.160 | 5.280 | 4.990 | 5.070 | 595,653,550 | 3,052,724,443 |
| 2026/01/05 | 4.890 | 5.380 | 4.840 | 5.150 | 702,870,088 | 3,560,036,995 |
| 2025/12/29 | 5.000 | 5.060 | 4.790 | 4.880 | 273,908,630 | 1,351,054,317 |
| 2025/12/22 | 5.100 | 5.150 | 4.880 | 5.040 | 561,720,065 | 2,832,473,427 |
| 2025/12/15 | 5.520 | 5.850 | 5.020 | 5.200 | 1,137,972,176 | 6,142,204,819 |
| 2025/12/08 | 6.010 | 6.600 | 4.980 | 5.020 | 1,802,684,047 | 10,189,671,575 |
| 2025/12/01 | 5.350 | 6.430 | 5.230 | 6.020 | 2,094,808,752 | 12,060,861,389 |
| 2025/11/24 | 5.580 | 6.090 | 5.240 | 5.430 | 1,555,587,374 | 8,687,955,483 |
| 2025/11/17 | 5.350 | 6.030 | 5.080 | 5.500 | 1,570,786,328 | 8,623,616,940 |
| 2025/11/10 | 4.960 | 5.310 | 4.760 | 5.310 | 351,338,092 | 1,786,554,197 |
| 2025/11/03 | 4.890 | 5.220 | 4.860 | 4.960 | 532,509,155 | 2,653,226,864 |
| 2025/10/27 | 4.840 | 5.070 | 4.770 | 4.910 | 519,719,888 | 2,545,328,151 |
| 2025/10/20 | 4.650 | 4.850 | 4.590 | 4.800 | 246,170,847 | 1,162,541,824 |
| 2025/10/13 | 4.500 | 4.880 | 4.470 | 4.590 | 305,876,956 | 1,410,092,767 |
| 2025/10/09 | 4.780 | 4.940 | 4.720 | 4.730 | 119,711,700 | 573,718,322 |
| 2025/09/29 | 4.660 | 4.770 | 4.570 | 4.720 | 95,596,930 | 447,393,632 |
| 2025/09/22 | 5.070 | 5.120 | 4.660 | 4.660 | 411,073,287 | 2,005,009,957 |
| 2025/09/15 | 5.070 | 5.300 | 4.960 | 5.120 | 574,913,405 | 2,939,244,783 |
| 2025/09/08 | 5.220 | 5.380 | 4.830 | 5.060 | 599,228,791 | 3,069,549,481 |
| 2025/09/01 | 5.670 | 6.000 | 5.010 | 5.230 | 1,030,656,858 | 5,645,422,939 |
| 2025/08/25 | 5.900 | 6.360 | 5.550 | 5.670 | 1,505,749,580 | 8,838,750,034 |
| 2025/08/18 | 4.870 | 6.130 | 4.870 | 5.800 | 1,501,668,393 | 8,135,288,519 |
| 2025/08/11 | 5.010 | 5.340 | 4.790 | 4.850 | 743,838,772 | 3,717,334,263 |
| 2025/08/04 | 4.440 | 5.250 | 4.400 | 5.000 | 1,024,116,346 | 4,887,595,261 |
| 2025/07/28 | 4.520 | 4.670 | 4.390 | 4.450 | 278,569,588 | 1,255,652,417 |
| 2025/07/21 | 4.360 | 4.520 | 4.350 | 4.500 | 289,154,867 | 1,281,678,947 |
| 2025/07/14 | 4.400 | 4.430 | 4.250 | 4.370 | 272,134,184 | 1,187,185,377 |
| 2025/07/07 | 4.330 | 4.500 | 4.300 | 4.450 | 301,658,346 | 1,325,788,430 |
| 2025/06/30 | 4.400 | 4.490 | 4.320 | 4.330 | 286,337,456 | 1,255,589,744 |
| 2025/06/23 | 4.150 | 4.460 | 4.100 | 4.390 | 243,683,198 | 1,041,745,671 |
| 2025/06/16 | 4.230 | 4.360 | 4.180 | 4.190 | 162,477,034 | 688,902,624 |
| 2025/06/09 | 4.430 | 4.490 | 4.260 | 4.270 | 222,422,324 | 970,317,388 |
| 2025/06/03 | 4.320 | 4.480 | 4.260 | 4.420 | 161,800,390 | 707,067,704 |
| 2025/05/26 | 4.410 | 4.470 | 4.320 | 4.330 | 200,585,035 | 879,063,915 |
| 2025/05/19 | 4.510 | 4.840 | 4.400 | 4.410 | 396,099,477 | 1,798,291,625 |
| 2025/05/12 | 4.540 | 4.660 | 4.430 | 4.500 | 299,502,871 | 1,357,496,762 |
| 2025/05/06 | 4.380 | 4.900 | 4.370 | 4.540 | 429,123,862 | 1,951,440,762 |
| 2025/04/28 | 4.280 | 4.380 | 4.170 | 4.350 | 125,936,540 | 540,897,439 |
| 2025/04/21 | 4.290 | 4.800 | 4.240 | 4.300 | 388,907,426 | 1,714,109,480 |
| 2025/04/14 | 4.470 | 4.630 | 4.180 | 4.290 | 302,860,931 | 1,330,316,639 |
| 2025/04/07 | 4.160 | 4.390 | 3.600 | 4.340 | 442,489,392 | 1,824,162,518 |
| 2025/03/31 | 4.700 | 4.860 | 4.580 | 4.620 | 228,437,958 | 1,071,374,023 |
| 2025/03/24 | 5.170 | 5.200 | 4.780 | 4.790 | 415,193,428 | 2,069,739,238 |
| 2025/03/17 | 6.020 | 6.180 | 5.170 | 5.230 | 711,557,928 | 4,020,302,293 |
| 2025/03/10 | 5.990 | 6.300 | 5.800 | 6.020 | 918,095,351 | 5,533,819,728 |
| 2025/03/03 | 5.720 | 6.300 | 5.440 | 5.960 | 1,218,039,462 | 7,131,621,050 |
| 2025/02/24 | 5.200 | 6.560 | 5.130 | 5.910 | 1,709,514,898 | 9,744,234,918 |
| 2025/02/17 | 5.090 | 5.660 | 5.050 | 5.270 | 963,648,415 | 5,076,018,026 |
| 2025/02/10 | 5.150 | 5.390 | 5.010 | 5.090 | 1,097,400,796 | 5,662,588,107 |
| 2025/02/05 | 4.200 | 4.900 | 4.170 | 4.900 | 367,174,188 | 1,667,888,748 |
| 2025/01/27 | 4.230 | 4.280 | 4.100 | 4.100 | 44,552,980 | 186,120,073 |
| 2025/01/20 | 4.540 | 4.580 | 4.160 | 4.200 | 286,120,655 | 1,250,347,262 |
| 2025/01/13 | 4.100 | 4.570 | 4.000 | 4.470 | 397,873,025 | 1,704,885,912 |
| 2025/01/06 | 4.140 | 4.470 | 4.010 | 4.160 | 432,758,117 | 1,815,420,300 |
| 2024/12/30 | 4.890 | 4.900 | 4.160 | 4.180 | 328,051,494 | 1,486,893,396 |
| 2024/12/23 | 5.560 | 5.610 | 4.690 | 4.800 | 510,869,346 | 2,638,640,172 |
| 2024/12/16 | 5.670 | 5.890 | 5.300 | 5.550 | 531,997,208 | 2,980,514,357 |
| 2024/12/09 | 6.080 | 6.230 | 5.730 | 5.750 | 937,582,072 | 5,576,269,373 |
| 2024/12/02 | 5.410 | 6.580 | 5.410 | 6.080 | 1,487,571,010 | 8,732,041,828 |
| 2024/11/25 | 5.810 | 5.910 | 5.180 | 5.410 | 1,014,418,168 | 5,657,917,332 |
| 2024/11/18 | 5.450 | 6.880 | 5.060 | 5.920 | 1,897,398,274 | 11,057,088,441 |
| 2024/11/11 | 7.250 | 7.250 | 5.540 | 5.540 | 1,306,801,009 | 8,356,992,452 |
| 2024/11/04 | 6.050 | 8.920 | 5.480 | 8.060 | 2,124,536,067 | 15,142,630,817 |
| 2024/10/28 | 3.990 | 6.090 | 3.900 | 6.090 | 1,391,313,640 | 6,980,916,188 |
| 2024/10/21 | 3.600 | 3.780 | 3.400 | 3.780 | 995,713,985 | 3,624,398,905 |
| 2024/10/14 | 3.260 | 3.710 | 3.200 | 3.560 | 1,106,562,639 | 3,798,276,258 |
| 2024/10/08 | 3.650 | 4.020 | 3.260 | 3.260 | 1,299,804,324 | 4,611,055,839 |
| 2024/09/30 | 3.110 | 3.320 | 3.050 | 3.320 | 332,211,681 | 1,063,077,379 |
| 2024/09/23 | 3.030 | 3.090 | 2.670 | 3.020 | 1,511,950,192 | 4,464,032,941 |
| 2024/09/18 | 3.270 | 3.500 | 2.940 | 3.080 | 973,196,239 | 3,111,794,974 |
| 2024/09/09 | 2.280 | 3.630 | 2.260 | 3.630 | 1,007,659,149 | 2,972,594,489 |
| 2024/09/02 | 2.200 | 2.330 | 2.070 | 2.250 | 595,986,529 | 1,318,620,195 |
| 2024/08/26 | 2.150 | 2.280 | 2.030 | 2.200 | 578,201,657 | 1,251,806,587 |
| 2024/08/19 | 2.470 | 2.630 | 1.990 | 2.190 | 1,100,016,324 | 2,552,037,871 |
| 2024/08/12 | 2.190 | 2.520 | 2.030 | 2.520 | 1,251,172,408 | 2,896,464,124 |
| 2024/08/05 | 1.960 | 2.080 | 1.850 | 2.080 | 166,181,345 | 331,116,329 |
| 2024/07/29 | 1.840 | 2.020 | 1.820 | 1.940 | 165,135,219 | 314,582,592 |
| 2024/07/22 | 1.880 | 1.940 | 1.750 | 1.840 | 137,590,025 | 254,885,521 |
| 2024/07/15 | 2.000 | 2.000 | 1.820 | 1.890 | 132,134,900 | 254,690,019 |
| 2024/07/08 | 2.010 | 2.080 | 1.890 | 2.000 | 192,905,968 | 384,847,406 |