日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.990 | 5.410 | 4.420 | 4.590 | 456,325,232 | 2,214,318,188 |
| 2026/03/23 | 4.840 | 5.240 | 4.270 | 5.040 | 521,078,636 | 2,525,928,688 |
| 2026/03/16 | 5.100 | 5.510 | 4.490 | 4.980 | 536,341,125 | 2,692,432,447 |
| 2026/03/09 | 4.410 | 5.020 | 4.300 | 5.020 | 291,136,366 | 1,364,701,715 |
| 2026/03/02 | 4.110 | 4.400 | 3.760 | 4.400 | 171,045,729 | 712,833,075 |
| 2026/02/24 | 3.980 | 4.270 | 3.970 | 4.170 | 92,075,865 | 377,280,856 |
| 2026/02/09 | 4.120 | 4.160 | 3.940 | 3.940 | 112,007,880 | 452,511,835 |
| 2026/02/02 | 4.080 | 4.130 | 4.000 | 4.090 | 94,966,677 | 386,989,208 |
| 2026/01/26 | 4.580 | 4.600 | 4.020 | 4.110 | 142,547,156 | 616,872,817 |
| 2026/01/19 | 4.430 | 4.670 | 4.370 | 4.590 | 142,577,676 | 643,738,207 |
| 2026/01/12 | 4.390 | 4.570 | 4.260 | 4.440 | 162,032,262 | 715,372,436 |
| 2026/01/05 | 4.400 | 4.460 | 4.300 | 4.390 | 100,046,454 | 438,953,816 |
| 2025/12/29 | 4.560 | 4.690 | 4.360 | 4.390 | 81,654,606 | 367,445,727 |
| 2025/12/22 | 4.220 | 4.650 | 4.110 | 4.540 | 192,414,542 | 842,775,693 |
| 2025/12/15 | 4.120 | 4.250 | 3.970 | 4.220 | 87,977,411 | 364,226,481 |
| 2025/12/08 | 4.350 | 4.380 | 4.100 | 4.140 | 67,503,515 | 286,383,662 |
| 2025/12/01 | 4.490 | 4.510 | 4.290 | 4.340 | 54,117,340 | 238,522,176 |
| 2025/11/24 | 4.360 | 4.490 | 4.330 | 4.470 | 58,063,489 | 256,205,145 |
| 2025/11/17 | 4.730 | 4.730 | 4.330 | 4.340 | 65,650,805 | 297,562,273 |
| 2025/11/10 | 4.720 | 4.890 | 4.670 | 4.680 | 84,633,389 | 401,162,263 |
| 2025/11/03 | 4.590 | 4.790 | 4.540 | 4.710 | 86,378,033 | 402,305,688 |
| 2025/10/27 | 4.880 | 4.890 | 4.450 | 4.570 | 114,998,745 | 540,206,604 |
| 2025/10/20 | 5.110 | 5.300 | 4.780 | 4.880 | 119,213,176 | 598,152,110 |
| 2025/10/13 | 4.890 | 5.360 | 4.850 | 5.070 | 126,878,865 | 639,786,676 |
| 2025/10/09 | 4.840 | 5.140 | 4.690 | 5.010 | 54,373,761 | 267,518,904 |
| 2025/09/29 | 5.000 | 5.000 | 4.790 | 4.820 | 39,612,261 | 194,199,109 |
| 2025/09/22 | 5.020 | 5.160 | 4.800 | 5.060 | 82,553,523 | 413,593,150 |
| 2025/09/15 | 5.180 | 5.230 | 4.980 | 5.020 | 83,683,834 | 426,996,762 |
| 2025/09/08 | 5.250 | 5.400 | 5.230 | 5.290 | 84,852,994 | 449,084,470 |
| 2025/09/01 | 5.380 | 5.400 | 5.060 | 5.240 | 95,371,488 | 502,607,741 |
| 2025/08/25 | 5.640 | 5.790 | 5.190 | 5.380 | 178,958,492 | 984,271,706 |
| 2025/08/18 | 5.620 | 5.800 | 5.510 | 5.650 | 169,675,456 | 957,817,949 |
| 2025/08/11 | 5.450 | 5.820 | 5.400 | 5.610 | 157,389,672 | 876,660,473 |
| 2025/08/04 | 5.310 | 5.620 | 5.260 | 5.480 | 103,751,356 | 562,072,971 |
| 2025/07/28 | 5.760 | 5.780 | 5.340 | 5.350 | 143,625,370 | 798,197,993 |
| 2025/07/21 | 5.640 | 6.070 | 5.470 | 5.800 | 222,561,035 | 1,278,613,146 |
| 2025/07/14 | 5.670 | 5.740 | 5.350 | 5.630 | 158,960,360 | 889,780,615 |
| 2025/07/07 | 5.730 | 5.900 | 5.550 | 5.670 | 172,395,114 | 984,807,088 |
| 2025/06/30 | 5.140 | 6.220 | 5.130 | 5.770 | 409,185,268 | 2,277,116,016 |
| 2025/06/23 | 4.970 | 5.320 | 4.950 | 5.140 | 137,379,425 | 699,948,170 |
| 2025/06/16 | 5.160 | 5.310 | 4.890 | 5.020 | 149,488,899 | 761,645,940 |
| 2025/06/09 | 5.350 | 5.540 | 5.080 | 5.160 | 205,114,893 | 1,083,519,422 |
| 2025/06/03 | 6.150 | 6.440 | 5.280 | 5.340 | 335,554,604 | 1,947,055,589 |
| 2025/05/26 | 5.660 | 7.000 | 5.540 | 6.350 | 756,435,261 | 4,642,621,414 |
| 2025/05/19 | 5.070 | 6.170 | 4.920 | 5.660 | 751,676,965 | 4,100,397,844 |
| 2025/05/12 | 4.970 | 5.550 | 4.900 | 5.050 | 563,259,619 | 2,882,481,100 |
| 2025/05/06 | 4.180 | 5.530 | 4.170 | 5.130 | 525,455,853 | 2,497,228,941 |
| 2025/04/28 | 4.470 | 4.490 | 4.070 | 4.150 | 111,493,763 | 478,865,712 |
| 2025/04/21 | 4.330 | 4.790 | 4.310 | 4.550 | 285,667,253 | 1,284,074,302 |
| 2025/04/14 | 4.710 | 4.860 | 4.310 | 4.340 | 305,768,645 | 1,392,776,177 |
| 2025/04/07 | 4.030 | 4.700 | 3.710 | 4.560 | 531,308,564 | 2,258,061,397 |
| 2025/03/31 | 4.000 | 4.250 | 3.800 | 4.250 | 123,278,962 | 502,361,770 |
| 2025/03/24 | 4.020 | 4.280 | 3.770 | 4.000 | 217,148,939 | 872,395,862 |
| 2025/03/17 | 3.830 | 4.290 | 3.830 | 4.010 | 271,760,650 | 1,084,324,993 |
| 2025/03/10 | 3.800 | 3.910 | 3.700 | 3.810 | 111,487,791 | 424,211,044 |
| 2025/03/03 | 3.790 | 3.920 | 3.770 | 3.820 | 94,286,951 | 360,647,587 |
| 2025/02/24 | 3.880 | 4.040 | 3.780 | 3.790 | 121,196,634 | 469,333,965 |
| 2025/02/17 | 3.930 | 4.090 | 3.790 | 3.860 | 113,599,180 | 445,024,787 |
| 2025/02/10 | 4.090 | 4.210 | 3.910 | 3.930 | 110,678,786 | 446,588,901 |
| 2025/02/05 | 3.930 | 4.140 | 3.930 | 4.100 | 58,306,997 | 234,685,662 |
| 2025/01/27 | 3.950 | 4.050 | 3.900 | 3.900 | 14,362,150 | 56,730,492 |
| 2025/01/20 | 4.070 | 4.120 | 3.910 | 3.930 | 67,139,228 | 269,060,456 |
| 2025/01/13 | 3.720 | 4.100 | 3.610 | 4.040 | 79,128,172 | 306,028,205 |
| 2025/01/06 | 3.760 | 3.990 | 3.600 | 3.750 | 94,198,601 | 355,599,718 |
| 2024/12/30 | 4.320 | 4.320 | 3.750 | 3.760 | 90,447,826 | 365,183,097 |
| 2024/12/23 | 4.900 | 4.930 | 4.010 | 4.330 | 259,574,282 | 1,179,116,175 |
| 2024/12/16 | 4.770 | 5.090 | 4.360 | 4.940 | 212,538,491 | 1,018,059,371 |
| 2024/12/09 | 4.840 | 5.000 | 4.670 | 4.770 | 176,096,208 | 848,783,722 |
| 2024/12/02 | 4.530 | 4.890 | 4.530 | 4.810 | 187,761,731 | 880,602,518 |
| 2024/11/25 | 4.600 | 4.680 | 4.230 | 4.500 | 258,088,050 | 1,162,041,445 |
| 2024/11/18 | 4.760 | 5.080 | 4.450 | 4.640 | 246,508,852 | 1,166,603,142 |
| 2024/11/11 | 5.310 | 5.680 | 4.710 | 4.720 | 292,632,455 | 1,493,888,682 |
| 2024/11/04 | 5.510 | 5.870 | 5.110 | 5.280 | 495,010,853 | 2,694,096,567 |
| 2024/10/28 | 5.280 | 7.280 | 5.180 | 6.120 | 665,784,217 | 3,971,402,854 |
| 2024/10/21 | 3.920 | 5.070 | 3.850 | 5.070 | 561,332,255 | 2,513,365,171 |
| 2024/10/14 | 2.950 | 3.920 | 2.950 | 3.830 | 326,904,418 | 1,115,561,326 |
| 2024/10/08 | 3.430 | 3.430 | 2.890 | 2.940 | 161,176,717 | 511,333,134 |
| 2024/09/30 | 2.990 | 3.180 | 2.930 | 3.140 | 53,558,742 | 163,889,750 |
| 2024/09/23 | 2.520 | 2.940 | 2.480 | 2.900 | 127,826,914 | 346,410,936 |
| 2024/09/18 | 2.560 | 2.650 | 2.470 | 2.540 | 89,208,978 | 227,928,938 |
| 2024/09/09 | 2.400 | 2.730 | 2.380 | 2.650 | 97,549,668 | 247,776,156 |
| 2024/09/02 | 2.500 | 2.530 | 2.400 | 2.410 | 37,819,541 | 93,036,070 |
| 2024/08/26 | 2.450 | 2.530 | 2.410 | 2.510 | 38,719,302 | 95,830,272 |
| 2024/08/19 | 2.540 | 2.580 | 2.430 | 2.440 | 30,646,852 | 76,540,512 |
| 2024/08/12 | 2.600 | 2.610 | 2.510 | 2.540 | 39,184,139 | 100,507,316 |
| 2024/08/05 | 2.650 | 2.730 | 2.580 | 2.620 | 59,961,486 | 158,598,130 |
| 2024/07/29 | 2.480 | 2.850 | 2.450 | 2.680 | 116,103,551 | 303,610,785 |
| 2024/07/22 | 2.490 | 2.620 | 2.380 | 2.490 | 53,040,376 | 132,335,738 |
| 2024/07/15 | 2.630 | 2.650 | 2.410 | 2.480 | 53,618,441 | 136,324,886 |
| 2024/07/08 | 2.650 | 2.690 | 2.530 | 2.630 | 68,764,113 | 180,505,796 |