日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.500 | 5.510 | 4.570 | 4.580 | 772,673,935 | 3,894,276,632 |
| 2026/03/23 | 4.840 | 6.160 | 4.760 | 5.510 | 1,557,509,265 | 8,282,055,516 |
| 2026/03/16 | 4.970 | 5.060 | 4.740 | 4.920 | 535,279,016 | 2,634,910,956 |
| 2026/03/09 | 4.800 | 5.110 | 4.710 | 4.940 | 705,793,549 | 3,451,330,454 |
| 2026/03/02 | 4.630 | 4.830 | 4.540 | 4.790 | 467,813,750 | 2,197,555,090 |
| 2026/02/24 | 4.370 | 4.700 | 4.360 | 4.680 | 290,558,176 | 1,315,502,141 |
| 2026/02/09 | 4.410 | 4.520 | 4.330 | 4.340 | 205,639,209 | 904,812,519 |
| 2026/02/02 | 4.460 | 4.490 | 4.290 | 4.390 | 225,923,394 | 995,757,359 |
| 2026/01/26 | 4.520 | 4.550 | 4.360 | 4.470 | 266,689,473 | 1,193,435,391 |
| 2026/01/19 | 4.400 | 4.530 | 4.370 | 4.510 | 249,522,042 | 1,110,996,892 |
| 2026/01/12 | 4.310 | 4.600 | 4.300 | 4.390 | 341,370,057 | 1,502,028,250 |
| 2026/01/05 | 4.200 | 4.360 | 4.190 | 4.310 | 190,409,639 | 812,097,110 |
| 2025/12/29 | 4.420 | 4.420 | 4.180 | 4.190 | 161,003,160 | 692,716,095 |
| 2025/12/22 | 4.380 | 4.450 | 4.320 | 4.420 | 143,040,506 | 628,305,422 |
| 2025/12/15 | 4.370 | 4.400 | 4.260 | 4.380 | 124,151,945 | 540,371,340 |
| 2025/12/08 | 4.350 | 4.410 | 4.310 | 4.370 | 151,861,726 | 662,117,125 |
| 2025/12/01 | 4.360 | 4.400 | 4.310 | 4.360 | 156,668,403 | 682,682,566 |
| 2025/11/24 | 4.360 | 4.410 | 4.290 | 4.370 | 166,978,890 | 727,610,513 |
| 2025/11/17 | 4.730 | 4.740 | 4.360 | 4.360 | 247,385,357 | 1,124,984,910 |
| 2025/11/10 | 4.860 | 4.900 | 4.720 | 4.730 | 215,462,938 | 1,034,760,759 |
| 2025/11/03 | 4.770 | 4.900 | 4.710 | 4.850 | 226,282,937 | 1,087,855,219 |
| 2025/10/27 | 4.760 | 4.900 | 4.680 | 4.760 | 321,119,686 | 1,533,346,500 |
| 2025/10/20 | 4.730 | 4.830 | 4.690 | 4.760 | 187,220,847 | 889,767,075 |
| 2025/10/13 | 4.650 | 4.820 | 4.610 | 4.680 | 227,556,828 | 1,067,241,523 |
| 2025/10/09 | 4.610 | 4.770 | 4.590 | 4.750 | 103,776,330 | 485,673,224 |
| 2025/09/29 | 4.700 | 4.710 | 4.570 | 4.620 | 88,026,360 | 409,322,574 |
| 2025/09/22 | 4.510 | 4.730 | 4.390 | 4.670 | 239,345,031 | 1,095,003,516 |
| 2025/09/15 | 4.740 | 4.770 | 4.460 | 4.510 | 213,437,172 | 986,079,734 |
| 2025/09/08 | 4.690 | 4.860 | 4.690 | 4.730 | 251,844,587 | 1,194,372,953 |
| 2025/09/01 | 4.670 | 4.700 | 4.590 | 4.690 | 174,966,327 | 815,780,499 |
| 2025/08/25 | 4.840 | 4.900 | 4.620 | 4.660 | 231,790,080 | 1,102,161,830 |
| 2025/08/18 | 4.790 | 4.880 | 4.730 | 4.840 | 203,409,540 | 978,399,887 |
| 2025/08/11 | 4.710 | 4.810 | 4.650 | 4.750 | 184,945,192 | 874,790,758 |
| 2025/08/04 | 4.650 | 4.790 | 4.620 | 4.720 | 134,658,763 | 632,222,892 |
| 2025/07/28 | 4.810 | 4.820 | 4.570 | 4.660 | 171,574,133 | 808,972,037 |
| 2025/07/21 | 4.830 | 5.030 | 4.790 | 4.800 | 224,853,312 | 1,093,349,229 |
| 2025/07/14 | 4.900 | 5.070 | 4.700 | 4.820 | 229,804,464 | 1,119,722,250 |
| 2025/07/07 | 4.740 | 5.000 | 4.670 | 4.890 | 270,664,048 | 1,305,954,031 |
| 2025/06/30 | 4.550 | 4.720 | 4.500 | 4.660 | 158,856,913 | 731,933,226 |
| 2025/06/23 | 4.350 | 4.680 | 4.310 | 4.550 | 227,073,148 | 1,015,584,654 |
| 2025/06/16 | 4.260 | 4.390 | 4.220 | 4.360 | 168,766,317 | 726,960,910 |
| 2025/06/09 | 4.310 | 4.330 | 4.250 | 4.260 | 114,362,592 | 490,329,613 |
| 2025/06/03 | 4.290 | 4.350 | 4.210 | 4.320 | 112,984,590 | 484,986,352 |
| 2025/05/26 | 4.330 | 4.470 | 4.260 | 4.300 | 147,898,870 | 641,881,095 |
| 2025/05/19 | 4.350 | 4.490 | 4.310 | 4.330 | 144,106,540 | 629,745,579 |
| 2025/05/12 | 4.410 | 4.440 | 4.310 | 4.350 | 160,892,702 | 704,307,803 |
| 2025/05/06 | 4.200 | 4.460 | 4.180 | 4.440 | 221,706,153 | 957,770,580 |
| 2025/04/28 | 4.190 | 4.400 | 4.130 | 4.190 | 210,276,611 | 888,944,373 |
| 2025/04/21 | 3.960 | 4.170 | 3.950 | 4.150 | 137,913,524 | 559,584,123 |
| 2025/04/14 | 3.960 | 4.020 | 3.930 | 3.950 | 117,912,351 | 467,522,471 |
| 2025/04/07 | 4.110 | 4.140 | 3.790 | 3.950 | 244,505,507 | 977,410,764 |
| 2025/03/31 | 4.140 | 4.240 | 4.110 | 4.210 | 131,102,616 | 547,353,421 |
| 2025/03/24 | 4.180 | 4.230 | 4.130 | 4.140 | 172,243,732 | 718,256,362 |
| 2025/03/17 | 4.110 | 4.270 | 4.110 | 4.190 | 275,189,616 | 1,147,540,698 |
| 2025/03/10 | 4.170 | 4.320 | 4.150 | 4.310 | 136,170,895 | 577,024,167 |
| 2025/03/03 | 4.210 | 4.230 | 4.150 | 4.170 | 106,411,905 | 445,865,881 |
| 2025/02/24 | 4.250 | 4.310 | 4.190 | 4.200 | 135,122,343 | 572,580,928 |
| 2025/02/17 | 4.350 | 4.370 | 4.200 | 4.240 | 140,133,445 | 601,172,479 |
| 2025/02/10 | 4.270 | 4.390 | 4.210 | 4.340 | 150,216,920 | 646,308,298 |
| 2025/02/05 | 4.250 | 4.300 | 4.160 | 4.270 | 79,746,378 | 338,523,374 |
| 2025/01/27 | 4.190 | 4.260 | 4.190 | 4.230 | 28,907,866 | 121,918,924 |
| 2025/01/20 | 4.180 | 4.220 | 4.080 | 4.190 | 135,287,699 | 563,811,485 |
| 2025/01/13 | 4.070 | 4.200 | 4.050 | 4.160 | 137,075,274 | 564,750,128 |
| 2025/01/06 | 4.230 | 4.310 | 4.090 | 4.090 | 106,427,470 | 444,866,824 |
| 2024/12/30 | 4.640 | 4.640 | 4.230 | 4.240 | 133,741,492 | 593,477,870 |
| 2024/12/23 | 4.680 | 4.730 | 4.590 | 4.640 | 161,966,943 | 754,765,954 |
| 2024/12/16 | 4.650 | 4.820 | 4.630 | 4.700 | 253,057,663 | 1,189,371,016 |
| 2024/12/09 | 4.700 | 4.810 | 4.630 | 4.650 | 215,034,156 | 1,010,122,947 |
| 2024/12/02 | 4.620 | 4.700 | 4.580 | 4.690 | 169,024,242 | 785,540,164 |
| 2024/11/25 | 4.580 | 4.640 | 4.440 | 4.610 | 142,831,850 | 652,384,474 |
| 2024/11/18 | 4.630 | 4.780 | 4.570 | 4.580 | 241,656,730 | 1,121,287,227 |
| 2024/11/11 | 4.670 | 4.850 | 4.570 | 4.580 | 255,119,016 | 1,190,768,007 |
| 2024/11/04 | 4.630 | 4.800 | 4.550 | 4.670 | 299,432,820 | 1,396,105,523 |
| 2024/10/28 | 4.840 | 4.890 | 4.500 | 4.630 | 395,009,846 | 1,862,471,423 |
| 2024/10/21 | 4.530 | 4.820 | 4.440 | 4.730 | 222,620,377 | 1,030,732,345 |
| 2024/10/14 | 4.540 | 4.600 | 4.330 | 4.510 | 200,547,719 | 901,461,996 |
| 2024/10/07 | 4.660 | 5.390 | 4.450 | 4.510 | 402,481,874 | 1,912,795,106 |
| 2024/09/30 | 4.660 | 4.910 | 4.590 | 4.900 | 88,999,663 | 424,083,394 |
| 2024/09/23 | 3.920 | 4.500 | 3.900 | 4.480 | 222,044,718 | 932,587,815 |
| 2024/09/18 | 3.890 | 3.960 | 3.770 | 3.920 | 65,109,331 | 252,949,750 |
| 2024/09/09 | 3.910 | 3.920 | 3.810 | 3.870 | 92,045,933 | 356,908,105 |
| 2024/09/02 | 4.130 | 4.140 | 3.920 | 3.930 | 118,024,858 | 475,640,177 |
| 2024/08/26 | 4.250 | 4.340 | 4.000 | 4.120 | 181,396,132 | 757,782,341 |
| 2024/08/19 | 4.490 | 4.590 | 4.320 | 4.340 | 82,681,386 | 366,691,946 |
| 2024/08/12 | 4.580 | 4.600 | 4.480 | 4.500 | 67,638,006 | 307,076,547 |
| 2024/08/05 | 4.610 | 4.670 | 4.530 | 4.570 | 95,734,285 | 439,899,039 |
| 2024/07/29 | 4.780 | 4.800 | 4.570 | 4.630 | 103,212,539 | 484,582,870 |
| 2024/07/22 | 4.810 | 4.820 | 4.630 | 4.780 | 76,180,990 | 362,621,512 |
| 2024/07/15 | 4.990 | 4.990 | 4.680 | 4.810 | 106,765,752 | 519,682,297 |
| 2024/07/08 | 4.970 | 5.160 | 4.890 | 5.020 | 146,525,568 | 734,093,095 |