日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.550 | 4.730 | 4.340 | 4.350 | 124,917,057 | 561,189,878 |
| 2026/03/23 | 4.400 | 4.640 | 4.200 | 4.600 | 154,061,783 | 687,115,552 |
| 2026/03/16 | 4.770 | 4.840 | 4.500 | 4.520 | 104,701,886 | 487,649,034 |
| 2026/03/09 | 4.670 | 4.850 | 4.630 | 4.750 | 119,586,311 | 565,045,319 |
| 2026/03/02 | 5.030 | 5.030 | 4.550 | 4.760 | 187,612,818 | 908,515,071 |
| 2026/02/24 | 5.250 | 5.270 | 5.060 | 5.090 | 113,378,896 | 585,885,445 |
| 2026/02/09 | 5.340 | 5.610 | 5.180 | 5.200 | 281,345,565 | 1,500,275,225 |
| 2026/02/02 | 5.340 | 5.590 | 5.250 | 5.300 | 321,454,285 | 1,726,209,510 |
| 2026/01/26 | 5.270 | 5.440 | 5.100 | 5.330 | 222,954,363 | 1,178,313,808 |
| 2026/01/19 | 5.200 | 5.410 | 5.180 | 5.290 | 201,027,221 | 1,059,413,454 |
| 2026/01/12 | 5.290 | 5.500 | 5.160 | 5.210 | 348,876,248 | 1,845,555,351 |
| 2026/01/05 | 5.150 | 5.270 | 5.060 | 5.250 | 184,969,718 | 958,605,563 |
| 2025/12/29 | 5.200 | 5.210 | 5.080 | 5.150 | 81,037,361 | 418,152,782 |
| 2025/12/22 | 5.440 | 5.440 | 5.160 | 5.220 | 190,956,951 | 1,014,936,194 |
| 2025/12/15 | 5.290 | 5.460 | 5.180 | 5.450 | 262,355,942 | 1,402,292,509 |
| 2025/12/08 | 5.500 | 5.590 | 5.140 | 5.290 | 293,652,766 | 1,579,851,881 |
| 2025/12/01 | 6.000 | 6.180 | 5.420 | 5.490 | 488,654,718 | 2,820,759,359 |
| 2025/11/24 | 5.340 | 6.060 | 5.340 | 5.910 | 731,747,256 | 4,143,518,837 |
| 2025/11/17 | 5.490 | 5.780 | 5.260 | 5.270 | 423,552,362 | 2,308,360,372 |
| 2025/11/10 | 5.310 | 5.580 | 5.220 | 5.400 | 276,210,381 | 1,485,321,323 |
| 2025/11/03 | 5.180 | 5.800 | 5.170 | 5.330 | 448,164,857 | 2,406,645,282 |
| 2025/10/27 | 5.310 | 5.420 | 5.050 | 5.180 | 225,580,521 | 1,182,041,930 |
| 2025/10/20 | 5.200 | 5.490 | 5.170 | 5.310 | 294,846,878 | 1,560,477,101 |
| 2025/10/13 | 5.010 | 5.380 | 5.010 | 5.160 | 264,162,927 | 1,357,797,444 |
| 2025/10/09 | 5.580 | 5.590 | 5.230 | 5.290 | 156,828,588 | 850,403,018 |
| 2025/09/29 | 5.640 | 5.900 | 5.530 | 5.650 | 143,690,278 | 816,160,779 |
| 2025/09/22 | 6.700 | 6.700 | 5.570 | 5.730 | 690,093,250 | 4,261,325,818 |
| 2025/09/15 | 7.010 | 7.480 | 6.670 | 6.840 | 869,252,409 | 6,084,766,863 |
| 2025/09/08 | 6.700 | 7.570 | 6.450 | 7.140 | 1,218,050,367 | 8,483,720,806 |
| 2025/09/01 | 6.210 | 6.950 | 6.150 | 6.710 | 1,091,054,690 | 7,097,310,758 |
| 2025/08/25 | 5.810 | 6.770 | 5.710 | 6.300 | 982,614,520 | 6,040,622,761 |
| 2025/08/18 | 5.810 | 6.010 | 5.680 | 5.780 | 620,456,696 | 3,611,057,970 |
| 2025/08/11 | 5.820 | 6.060 | 5.550 | 5.820 | 1,013,189,249 | 5,889,162,509 |
| 2025/08/04 | 7.670 | 7.910 | 5.730 | 5.980 | 1,460,657,611 | 9,965,336,551 |
| 2025/07/28 | 5.350 | 7.370 | 5.350 | 7.370 | 1,477,625,779 | 9,397,699,954 |
| 2025/07/21 | 4.690 | 5.370 | 4.660 | 5.190 | 549,820,012 | 2,736,729,109 |
| 2025/07/14 | 4.700 | 4.770 | 4.540 | 4.680 | 286,296,786 | 1,337,721,732 |
| 2025/07/07 | 4.640 | 5.030 | 4.620 | 4.730 | 478,687,144 | 2,276,157,369 |
| 2025/06/30 | 4.420 | 4.840 | 4.380 | 4.660 | 474,567,582 | 2,171,146,687 |
| 2025/06/23 | 4.250 | 4.590 | 4.230 | 4.480 | 396,010,386 | 1,737,495,568 |
| 2025/06/16 | 4.750 | 4.890 | 4.320 | 4.390 | 645,360,077 | 2,960,589,353 |
| 2025/06/09 | 4.340 | 4.990 | 4.330 | 4.870 | 963,955,935 | 4,465,525,868 |
| 2025/06/03 | 3.860 | 4.600 | 3.860 | 4.410 | 503,568,283 | 2,106,174,343 |
| 2025/05/26 | 3.880 | 4.040 | 3.880 | 3.910 | 198,447,685 | 779,403,282 |
| 2025/05/19 | 4.070 | 4.210 | 3.880 | 3.880 | 362,264,906 | 1,452,682,273 |
| 2025/05/12 | 3.860 | 4.150 | 3.780 | 4.130 | 349,876,112 | 1,392,506,925 |
| 2025/05/06 | 4.000 | 4.130 | 3.840 | 3.840 | 297,220,823 | 1,174,765,302 |
| 2025/04/28 | 4.240 | 4.350 | 3.920 | 4.000 | 342,892,023 | 1,415,286,824 |
| 2025/04/21 | 4.160 | 4.280 | 3.860 | 4.280 | 547,266,487 | 2,268,419,588 |
| 2025/04/14 | 4.170 | 4.900 | 4.170 | 4.240 | 998,027,396 | 4,361,379,720 |
| 2025/04/07 | 3.880 | 4.350 | 3.600 | 4.040 | 868,487,306 | 3,445,723,386 |
| 2025/03/31 | 3.610 | 4.240 | 3.610 | 4.090 | 642,846,279 | 2,499,064,909 |
| 2025/03/24 | 3.470 | 4.130 | 3.450 | 3.560 | 933,577,906 | 3,409,893,301 |
| 2025/03/17 | 3.440 | 3.540 | 3.370 | 3.420 | 273,876,940 | 942,821,365 |
| 2025/03/10 | 3.300 | 3.450 | 3.260 | 3.390 | 232,091,650 | 777,507,027 |
| 2025/03/03 | 3.370 | 3.400 | 3.180 | 3.330 | 254,551,206 | 845,110,003 |
| 2025/02/24 | 3.400 | 3.520 | 3.340 | 3.360 | 341,405,729 | 1,162,486,507 |
| 2025/02/17 | 3.610 | 3.670 | 3.360 | 3.410 | 395,401,120 | 1,388,846,434 |
| 2025/02/10 | 3.450 | 4.080 | 3.390 | 3.670 | 565,466,633 | 2,062,539,543 |
| 2025/02/05 | 3.240 | 3.490 | 3.180 | 3.450 | 251,712,163 | 840,718,624 |
| 2025/01/27 | 3.260 | 3.310 | 3.220 | 3.220 | 40,627,911 | 132,142,280 |
| 2025/01/20 | 3.270 | 3.560 | 3.170 | 3.250 | 469,292,230 | 1,554,530,511 |
| 2025/01/13 | 3.000 | 3.500 | 2.890 | 3.260 | 473,410,153 | 1,497,159,608 |
| 2025/01/06 | 3.100 | 3.450 | 3.090 | 3.100 | 492,849,293 | 1,569,724,998 |
| 2024/12/30 | 3.260 | 3.680 | 3.090 | 3.200 | 587,642,616 | 1,943,627,952 |
| 2024/12/23 | 3.650 | 3.710 | 3.190 | 3.280 | 615,611,311 | 2,128,476,107 |
| 2024/12/16 | 4.760 | 5.240 | 3.690 | 3.750 | 1,176,717,879 | 5,130,489,952 |
| 2024/12/09 | 3.400 | 4.330 | 3.220 | 4.330 | 428,959,467 | 1,638,625,163 |
| 2024/12/02 | 3.060 | 3.540 | 3.050 | 3.420 | 535,557,720 | 1,749,934,850 |
| 2024/11/25 | 2.930 | 3.100 | 2.820 | 3.050 | 201,900,935 | 600,655,281 |
| 2024/11/18 | 2.910 | 3.130 | 2.760 | 2.910 | 195,956,770 | 573,663,444 |
| 2024/11/11 | 3.140 | 3.170 | 2.890 | 2.910 | 203,865,712 | 617,203,443 |
| 2024/11/04 | 2.950 | 3.380 | 2.920 | 3.160 | 405,747,134 | 1,258,830,483 |
| 2024/10/28 | 3.100 | 3.270 | 2.900 | 2.970 | 523,010,987 | 1,600,413,620 |
| 2024/10/21 | 2.610 | 3.040 | 2.590 | 2.950 | 305,376,540 | 854,290,870 |
| 2024/10/14 | 2.580 | 2.750 | 2.470 | 2.610 | 285,989,221 | 744,286,947 |
| 2024/10/08 | 3.060 | 3.080 | 2.490 | 2.550 | 211,867,388 | 592,169,349 |
| 2024/09/30 | 2.680 | 2.830 | 2.620 | 2.820 | 69,499,540 | 190,254,990 |
| 2024/09/23 | 2.320 | 2.690 | 2.290 | 2.600 | 180,194,224 | 445,980,704 |
| 2024/09/18 | 2.290 | 2.330 | 2.230 | 2.320 | 38,721,300 | 88,768,580 |
| 2024/09/09 | 2.250 | 2.340 | 2.220 | 2.280 | 69,156,600 | 157,158,373 |
| 2024/09/02 | 2.250 | 2.310 | 2.210 | 2.250 | 60,344,083 | 136,075,907 |
| 2024/08/26 | 2.180 | 2.280 | 2.140 | 2.240 | 60,344,395 | 133,361,112 |
| 2024/08/19 | 2.270 | 2.320 | 2.170 | 2.200 | 74,410,240 | 166,678,937 |
| 2024/08/12 | 2.540 | 2.560 | 2.240 | 2.280 | 248,441,630 | 597,502,120 |
| 2024/08/05 | 2.430 | 2.660 | 2.290 | 2.540 | 362,305,609 | 898,517,910 |
| 2024/07/29 | 2.140 | 2.250 | 2.100 | 2.210 | 52,259,974 | 113,665,443 |
| 2024/07/22 | 2.140 | 2.180 | 2.050 | 2.130 | 54,349,688 | 115,493,087 |
| 2024/07/15 | 2.160 | 2.180 | 2.090 | 2.130 | 39,308,251 | 84,119,657 |
| 2024/07/08 | 2.200 | 2.220 | 2.060 | 2.180 | 57,195,209 | 123,827,627 |