日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.910 | 4.060 | 3.890 | 3.930 | 1,996,580,424 | 7,881,501,223 |
| 2026/03/23 | 4.010 | 4.040 | 3.850 | 3.950 | 2,688,166,558 | 10,651,859,986 |
| 2026/03/16 | 4.340 | 4.340 | 4.070 | 4.080 | 2,930,182,728 | 12,328,743,828 |
| 2026/03/09 | 4.310 | 4.470 | 4.220 | 4.360 | 3,279,159,963 | 14,231,554,239 |
| 2026/03/02 | 4.440 | 4.590 | 4.260 | 4.370 | 4,614,927,926 | 20,374,906,793 |
| 2026/02/24 | 4.220 | 4.490 | 4.210 | 4.480 | 2,700,563,965 | 11,747,453,247 |
| 2026/02/09 | 4.410 | 4.420 | 4.170 | 4.180 | 2,410,954,249 | 10,355,048,499 |
| 2026/02/02 | 4.320 | 4.420 | 4.220 | 4.370 | 3,199,360,176 | 13,861,227,962 |
| 2026/01/26 | 4.480 | 4.600 | 4.250 | 4.370 | 4,635,643,163 | 20,512,720,996 |
| 2026/01/19 | 4.430 | 4.540 | 4.380 | 4.450 | 4,047,090,715 | 18,009,553,681 |
| 2026/01/12 | 4.450 | 4.730 | 4.430 | 4.460 | 5,290,680,036 | 23,900,647,062 |
| 2026/01/05 | 4.220 | 4.540 | 4.190 | 4.410 | 5,984,407,106 | 25,972,326,840 |
| 2025/12/29 | 4.050 | 4.270 | 4.040 | 4.210 | 2,350,167,040 | 9,735,566,963 |
| 2025/12/22 | 4.090 | 4.100 | 4.000 | 4.040 | 2,463,377,390 | 9,995,153,759 |
| 2025/12/15 | 4.110 | 4.190 | 4.070 | 4.090 | 3,261,337,344 | 13,420,403,170 |
| 2025/12/08 | 4.260 | 4.350 | 4.090 | 4.140 | 3,891,894,831 | 16,384,877,238 |
| 2025/12/01 | 3.860 | 4.260 | 3.850 | 4.260 | 4,675,383,322 | 18,970,367,829 |
| 2025/11/24 | 3.840 | 3.880 | 3.790 | 3.860 | 1,592,593,983 | 6,119,542,379 |
| 2025/11/17 | 3.990 | 4.000 | 3.820 | 3.830 | 2,153,903,113 | 8,421,761,171 |
| 2025/11/10 | 4.010 | 4.070 | 3.990 | 4.000 | 2,189,184,305 | 8,795,047,945 |
| 2025/11/03 | 4.060 | 4.070 | 3.960 | 4.010 | 1,907,553,031 | 7,677,900,949 |
| 2025/10/27 | 4.070 | 4.140 | 4.040 | 4.060 | 2,253,637,602 | 9,189,207,322 |
| 2025/10/20 | 4.030 | 4.070 | 3.990 | 4.050 | 1,617,444,022 | 6,526,386,628 |
| 2025/10/13 | 4.080 | 4.150 | 4.000 | 4.000 | 3,532,163,831 | 14,331,754,744 |
| 2025/10/09 | 4.170 | 4.340 | 4.160 | 4.170 | 2,065,854,995 | 8,697,249,528 |
| 2025/09/29 | 4.100 | 4.170 | 4.040 | 4.160 | 1,425,476,741 | 5,869,400,481 |
| 2025/09/22 | 4.130 | 4.220 | 4.050 | 4.100 | 3,529,404,733 | 14,558,794,523 |
| 2025/09/15 | 4.170 | 4.250 | 4.100 | 4.130 | 3,012,465,776 | 12,539,388,792 |
| 2025/09/08 | 4.110 | 4.200 | 4.060 | 4.170 | 2,697,644,108 | 11,154,758,386 |
| 2025/09/01 | 4.240 | 4.250 | 4.010 | 4.110 | 3,603,861,323 | 14,965,034,143 |
| 2025/08/25 | 4.210 | 4.270 | 4.100 | 4.230 | 4,838,830,065 | 20,335,183,348 |
| 2025/08/18 | 3.960 | 4.200 | 3.900 | 4.180 | 3,922,610,149 | 15,925,797,204 |
| 2025/08/11 | 4.010 | 4.030 | 3.880 | 3.960 | 2,607,559,354 | 10,352,010,635 |
| 2025/08/04 | 4.030 | 4.080 | 3.990 | 4.000 | 1,502,362,534 | 6,047,009,199 |
| 2025/07/28 | 4.110 | 4.120 | 4.020 | 4.030 | 1,683,182,898 | 6,850,554,394 |
| 2025/07/21 | 3.990 | 4.140 | 3.980 | 4.100 | 2,038,340,247 | 8,260,373,850 |
| 2025/07/14 | 4.050 | 4.070 | 3.940 | 3.990 | 1,996,528,409 | 8,011,070,241 |
| 2025/07/07 | 3.990 | 4.080 | 3.950 | 4.060 | 1,805,551,592 | 7,258,317,399 |
| 2025/06/30 | 3.980 | 4.030 | 3.970 | 4.000 | 1,328,536,082 | 5,307,501,647 |
| 2025/06/23 | 3.920 | 4.020 | 3.900 | 3.970 | 1,662,582,559 | 6,571,357,564 |
| 2025/06/16 | 3.880 | 3.960 | 3.870 | 3.930 | 1,430,507,140 | 5,593,282,917 |
| 2025/06/09 | 3.950 | 3.980 | 3.870 | 3.890 | 1,396,608,682 | 5,478,197,555 |
| 2025/06/03 | 3.800 | 3.970 | 3.790 | 3.940 | 1,737,562,623 | 6,733,055,164 |
| 2025/05/26 | 3.820 | 3.880 | 3.800 | 3.800 | 1,394,496,038 | 5,333,947,345 |
| 2025/05/19 | 3.880 | 3.910 | 3.820 | 3.820 | 1,294,522,120 | 4,993,619,077 |
| 2025/05/12 | 3.890 | 3.980 | 3.870 | 3.890 | 1,774,384,276 | 6,933,406,558 |
| 2025/05/06 | 3.850 | 3.940 | 3.840 | 3.860 | 1,344,014,973 | 5,204,697,982 |
| 2025/04/28 | 3.860 | 3.860 | 3.810 | 3.840 | 720,298,674 | 2,767,747,654 |
| 2025/04/21 | 3.830 | 3.890 | 3.800 | 3.860 | 1,822,433,762 | 7,007,257,814 |
| 2025/04/14 | 3.860 | 3.890 | 3.730 | 3.820 | 2,152,295,597 | 8,232,530,658 |
| 2025/04/07 | 3.930 | 3.930 | 3.640 | 3.760 | 3,365,206,813 | 12,838,263,991 |
| 2025/03/31 | 4.200 | 4.220 | 4.130 | 4.160 | 1,168,376,169 | 4,880,891,445 |
| 2025/03/24 | 4.250 | 4.290 | 4.180 | 4.210 | 1,443,813,825 | 6,110,942,014 |
| 2025/03/17 | 4.420 | 4.420 | 4.230 | 4.250 | 1,762,474,511 | 7,631,514,632 |
| 2025/03/10 | 4.420 | 4.450 | 4.300 | 4.400 | 1,574,850,355 | 6,917,530,184 |
| 2025/03/03 | 4.320 | 4.470 | 4.300 | 4.420 | 1,810,374,019 | 7,924,912,268 |
| 2025/02/24 | 4.560 | 4.590 | 4.280 | 4.310 | 2,640,164,733 | 11,709,130,590 |
| 2025/02/17 | 4.590 | 4.680 | 4.450 | 4.540 | 2,646,032,779 | 12,079,139,636 |
| 2025/02/10 | 4.540 | 4.600 | 4.450 | 4.580 | 2,258,687,048 | 10,260,085,915 |
| 2025/02/05 | 4.490 | 4.580 | 4.430 | 4.540 | 1,339,608,172 | 6,041,632,855 |
| 2025/01/27 | 4.500 | 4.510 | 4.460 | 4.460 | 290,540,490 | 1,302,347,746 |
| 2025/01/20 | 4.380 | 4.530 | 4.370 | 4.480 | 2,587,924,814 | 11,490,386,174 |
| 2025/01/13 | 4.180 | 4.360 | 4.140 | 4.340 | 1,803,397,862 | 7,673,457,902 |
| 2025/01/06 | 4.200 | 4.480 | 4.130 | 4.200 | 2,974,015,847 | 12,647,002,389 |
| 2024/12/30 | 4.360 | 4.470 | 4.200 | 4.200 | 2,757,226,866 | 11,876,754,725 |
| 2024/12/23 | 4.410 | 4.500 | 4.340 | 4.340 | 2,156,521,508 | 9,483,303,331 |
| 2024/12/16 | 4.350 | 4.440 | 4.290 | 4.390 | 2,327,546,659 | 10,165,560,033 |
| 2024/12/09 | 4.310 | 4.440 | 4.260 | 4.360 | 2,985,557,759 | 12,964,784,568 |
| 2024/12/02 | 4.310 | 4.340 | 4.240 | 4.310 | 2,090,106,248 | 8,987,456,866 |
| 2024/11/25 | 4.240 | 4.330 | 4.150 | 4.300 | 2,302,123,481 | 9,795,535,411 |
| 2024/11/18 | 4.500 | 4.540 | 4.240 | 4.240 | 3,036,928,874 | 13,301,748,468 |
| 2024/11/11 | 4.600 | 4.720 | 4.380 | 4.410 | 4,083,998,889 | 18,490,304,969 |
| 2024/11/04 | 4.450 | 4.710 | 4.430 | 4.630 | 4,636,010,922 | 21,117,029,749 |
| 2024/10/28 | 4.370 | 4.750 | 4.290 | 4.460 | 6,468,509,505 | 28,898,066,213 |
| 2024/10/21 | 4.190 | 4.420 | 4.180 | 4.370 | 3,795,367,706 | 16,282,127,458 |
| 2024/10/14 | 4.210 | 4.280 | 4.050 | 4.160 | 2,913,482,584 | 12,163,789,788 |
| 2024/10/07 | 4.260 | 4.920 | 4.130 | 4.190 | 5,983,571,499 | 26,178,125,308 |
| 2024/09/30 | 4.260 | 4.490 | 4.210 | 4.470 | 1,517,585,680 | 6,612,879,600 |
| 2024/09/23 | 3.790 | 4.200 | 3.750 | 4.150 | 2,571,112,623 | 10,213,744,894 |
| 2024/09/18 | 3.660 | 3.800 | 3.590 | 3.780 | 874,314,066 | 3,241,519,399 |
| 2024/09/09 | 3.850 | 3.850 | 3.640 | 3.650 | 1,280,105,920 | 4,797,196,935 |
| 2024/09/02 | 3.860 | 3.910 | 3.810 | 3.820 | 1,197,694,895 | 4,611,125,345 |
| 2024/08/26 | 3.870 | 3.950 | 3.760 | 3.860 | 1,539,413,394 | 5,942,135,700 |
| 2024/08/19 | 3.800 | 3.880 | 3.790 | 3.860 | 1,202,615,498 | 4,609,023,896 |
| 2024/08/12 | 3.730 | 3.830 | 3.680 | 3.800 | 1,178,199,463 | 4,430,029,980 |
| 2024/08/05 | 3.850 | 3.880 | 3.700 | 3.730 | 1,377,201,825 | 5,219,594,916 |
| 2024/07/29 | 3.860 | 3.970 | 3.810 | 3.870 | 1,267,420,965 | 4,914,424,791 |
| 2024/07/22 | 4.080 | 4.090 | 3.750 | 3.850 | 2,144,043,995 | 8,452,893,450 |
| 2024/07/15 | 4.150 | 4.160 | 3.940 | 4.070 | 2,838,545,754 | 11,581,266,676 |
| 2024/07/08 | 4.070 | 4.320 | 4.000 | 4.300 | 1,874,179,387 | 7,820,013,492 |