日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.830 | 6.900 | 5.320 | 5.340 | 731,591,014 | 4,460,876,207 |
| 2026/03/23 | 6.120 | 8.140 | 5.950 | 6.940 | 1,380,798,119 | 9,372,167,232 |
| 2026/03/16 | 5.300 | 6.780 | 5.050 | 6.660 | 606,823,357 | 3,609,081,915 |
| 2026/03/09 | 5.100 | 5.470 | 5.000 | 5.310 | 269,739,554 | 1,408,040,471 |
| 2026/03/02 | 5.020 | 5.190 | 4.900 | 5.160 | 191,215,870 | 968,986,421 |
| 2026/02/24 | 4.800 | 5.150 | 4.800 | 5.100 | 130,246,865 | 646,350,067 |
| 2026/02/09 | 4.860 | 4.950 | 4.710 | 4.760 | 104,089,459 | 501,711,192 |
| 2026/02/02 | 4.860 | 4.970 | 4.780 | 4.840 | 131,702,313 | 640,402,496 |
| 2026/01/26 | 4.780 | 4.950 | 4.780 | 4.890 | 146,253,100 | 709,327,535 |
| 2026/01/19 | 4.570 | 4.850 | 4.560 | 4.800 | 140,991,717 | 661,956,111 |
| 2026/01/12 | 4.550 | 4.650 | 4.520 | 4.590 | 120,103,732 | 549,774,833 |
| 2026/01/05 | 4.420 | 4.570 | 4.410 | 4.550 | 84,609,595 | 379,685,557 |
| 2025/12/29 | 4.600 | 4.610 | 4.410 | 4.420 | 70,114,328 | 316,215,619 |
| 2025/12/22 | 4.570 | 4.620 | 4.530 | 4.600 | 65,577,223 | 300,343,681 |
| 2025/12/15 | 4.560 | 4.680 | 4.450 | 4.560 | 89,091,874 | 406,481,675 |
| 2025/12/08 | 4.640 | 4.650 | 4.510 | 4.560 | 77,133,060 | 354,040,745 |
| 2025/12/01 | 4.570 | 4.690 | 4.570 | 4.640 | 80,114,042 | 369,926,588 |
| 2025/11/24 | 4.630 | 4.640 | 4.510 | 4.580 | 107,762,673 | 494,630,669 |
| 2025/11/17 | 4.940 | 4.940 | 4.590 | 4.610 | 120,715,059 | 575,810,831 |
| 2025/11/10 | 4.920 | 5.010 | 4.860 | 4.930 | 132,434,985 | 652,904,476 |
| 2025/11/03 | 4.750 | 5.000 | 4.700 | 4.920 | 175,956,534 | 852,069,515 |
| 2025/10/27 | 4.760 | 5.020 | 4.740 | 4.750 | 256,683,063 | 1,236,570,656 |
| 2025/10/20 | 4.700 | 4.850 | 4.650 | 4.770 | 142,338,713 | 675,041,346 |
| 2025/10/13 | 4.670 | 4.810 | 4.630 | 4.680 | 136,713,713 | 642,212,666 |
| 2025/10/09 | 4.610 | 4.770 | 4.600 | 4.760 | 70,226,923 | 329,013,134 |
| 2025/09/29 | 4.660 | 4.680 | 4.580 | 4.600 | 46,477,894 | 215,192,649 |
| 2025/09/22 | 4.710 | 4.950 | 4.620 | 4.640 | 238,090,906 | 1,126,169,985 |
| 2025/09/15 | 4.650 | 4.820 | 4.590 | 4.620 | 171,267,660 | 799,819,972 |
| 2025/09/08 | 4.630 | 4.720 | 4.610 | 4.660 | 89,669,905 | 417,413,407 |
| 2025/09/01 | 4.640 | 4.660 | 4.530 | 4.620 | 106,995,327 | 493,515,945 |
| 2025/08/25 | 4.740 | 4.850 | 4.560 | 4.640 | 166,052,180 | 780,030,115 |
| 2025/08/18 | 4.710 | 4.770 | 4.680 | 4.750 | 133,889,968 | 632,964,823 |
| 2025/08/11 | 4.730 | 4.730 | 4.630 | 4.710 | 96,775,829 | 454,846,396 |
| 2025/08/04 | 4.670 | 4.760 | 4.650 | 4.730 | 78,677,043 | 369,978,794 |
| 2025/07/28 | 4.790 | 4.800 | 4.640 | 4.680 | 100,959,930 | 477,288,069 |
| 2025/07/21 | 4.860 | 4.960 | 4.790 | 4.790 | 185,150,678 | 897,980,788 |
| 2025/07/14 | 4.900 | 5.060 | 4.800 | 4.850 | 216,507,888 | 1,061,429,920 |
| 2025/07/07 | 4.880 | 5.400 | 4.800 | 4.950 | 568,157,223 | 2,845,047,294 |
| 2025/06/30 | 4.550 | 4.790 | 4.520 | 4.720 | 224,264,024 | 1,041,706,391 |
| 2025/06/23 | 4.500 | 4.610 | 4.480 | 4.550 | 126,642,372 | 574,323,157 |
| 2025/06/16 | 4.660 | 4.830 | 4.510 | 4.520 | 181,015,513 | 838,101,825 |
| 2025/06/09 | 4.740 | 4.840 | 4.670 | 4.680 | 239,048,313 | 1,131,296,141 |
| 2025/06/03 | 5.000 | 5.430 | 4.720 | 4.740 | 392,623,712 | 1,952,321,407 |
| 2025/05/26 | 4.310 | 5.780 | 4.300 | 5.200 | 554,693,466 | 2,716,611,249 |
| 2025/05/19 | 4.330 | 4.430 | 4.310 | 4.310 | 87,120,233 | 378,537,412 |
| 2025/05/12 | 4.400 | 4.420 | 4.330 | 4.340 | 85,153,674 | 372,334,439 |
| 2025/05/06 | 4.320 | 4.420 | 4.280 | 4.390 | 93,106,667 | 405,246,768 |
| 2025/04/28 | 4.630 | 4.680 | 4.280 | 4.290 | 139,565,122 | 623,856,095 |
| 2025/04/21 | 4.430 | 4.650 | 4.410 | 4.610 | 151,910,768 | 687,396,225 |
| 2025/04/14 | 4.400 | 4.540 | 4.390 | 4.430 | 118,584,185 | 526,513,781 |
| 2025/04/07 | 4.470 | 4.550 | 4.210 | 4.380 | 225,984,727 | 994,897,760 |
| 2025/03/31 | 4.550 | 4.850 | 4.480 | 4.680 | 214,365,113 | 994,654,124 |
| 2025/03/24 | 4.760 | 4.840 | 4.580 | 4.600 | 156,484,891 | 734,696,563 |
| 2025/03/17 | 4.590 | 4.850 | 4.540 | 4.750 | 204,318,730 | 956,722,453 |
| 2025/03/10 | 4.470 | 4.600 | 4.400 | 4.590 | 112,092,134 | 506,095,985 |
| 2025/03/03 | 4.500 | 4.520 | 4.430 | 4.470 | 76,231,199 | 341,515,771 |
| 2025/02/24 | 4.460 | 4.600 | 4.450 | 4.490 | 96,087,288 | 432,392,796 |
| 2025/02/17 | 4.440 | 4.590 | 4.410 | 4.470 | 97,871,716 | 438,220,608 |
| 2025/02/10 | 4.480 | 4.510 | 4.420 | 4.440 | 66,033,149 | 294,672,927 |
| 2025/02/05 | 4.400 | 4.510 | 4.390 | 4.470 | 51,606,529 | 229,262,005 |
| 2025/01/27 | 4.340 | 4.440 | 4.330 | 4.400 | 20,184,031 | 88,355,595 |
| 2025/01/20 | 4.390 | 4.420 | 4.290 | 4.340 | 58,015,586 | 252,947,954 |
| 2025/01/13 | 4.240 | 4.410 | 4.210 | 4.370 | 60,955,460 | 262,565,643 |
| 2025/01/06 | 4.350 | 4.420 | 4.250 | 4.260 | 72,532,649 | 313,341,043 |
| 2024/12/30 | 4.680 | 4.700 | 4.340 | 4.360 | 85,478,510 | 386,362,865 |
| 2024/12/23 | 4.650 | 4.700 | 4.580 | 4.680 | 101,221,371 | 470,932,428 |
| 2024/12/16 | 4.750 | 4.840 | 4.640 | 4.640 | 122,135,883 | 576,176,028 |
| 2024/12/09 | 4.800 | 4.900 | 4.740 | 4.750 | 107,582,445 | 516,126,779 |
| 2024/12/02 | 4.660 | 4.800 | 4.650 | 4.800 | 110,307,620 | 521,479,273 |
| 2024/11/25 | 4.620 | 4.690 | 4.520 | 4.650 | 102,205,828 | 472,190,925 |
| 2024/11/18 | 4.690 | 4.820 | 4.610 | 4.610 | 120,357,544 | 563,574,199 |
| 2024/11/11 | 4.870 | 4.950 | 4.660 | 4.670 | 155,766,568 | 745,732,444 |
| 2024/11/04 | 4.790 | 4.970 | 4.690 | 4.880 | 169,160,444 | 817,467,845 |
| 2024/10/28 | 4.770 | 5.070 | 4.660 | 4.780 | 217,548,182 | 1,048,582,237 |
| 2024/10/21 | 4.690 | 4.810 | 4.610 | 4.770 | 127,611,548 | 602,326,506 |
| 2024/10/14 | 4.690 | 4.740 | 4.530 | 4.670 | 126,429,209 | 588,844,040 |
| 2024/10/07 | 4.820 | 5.560 | 4.630 | 4.670 | 305,050,713 | 1,500,849,507 |
| 2024/09/30 | 4.820 | 5.100 | 4.760 | 5.050 | 74,099,879 | 365,497,653 |
| 2024/09/23 | 4.250 | 4.750 | 4.240 | 4.710 | 128,682,269 | 577,461,682 |
| 2024/09/18 | 4.190 | 4.300 | 4.100 | 4.260 | 33,952,698 | 143,025,740 |
| 2024/09/09 | 4.240 | 4.250 | 4.130 | 4.160 | 43,415,256 | 182,126,998 |
| 2024/09/02 | 4.310 | 4.410 | 4.250 | 4.260 | 65,662,473 | 282,841,102 |
| 2024/08/26 | 4.140 | 4.340 | 4.130 | 4.290 | 62,381,708 | 263,562,716 |
| 2024/08/19 | 4.380 | 4.440 | 4.150 | 4.160 | 64,835,720 | 277,658,970 |
| 2024/08/12 | 4.570 | 4.580 | 4.400 | 4.410 | 77,664,596 | 348,714,036 |
| 2024/08/05 | 4.620 | 4.680 | 4.540 | 4.560 | 78,216,220 | 359,794,612 |
| 2024/07/29 | 4.680 | 4.790 | 4.600 | 4.630 | 71,616,577 | 334,807,497 |
| 2024/07/22 | 4.830 | 4.840 | 4.600 | 4.680 | 60,118,530 | 284,811,535 |
| 2024/07/15 | 5.030 | 5.030 | 4.710 | 4.830 | 81,195,240 | 397,856,676 |
| 2024/07/08 | 5.060 | 5.140 | 4.860 | 5.040 | 105,869,118 | 531,992,317 |