日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.830 | 3.910 | 3.730 | 3.740 | 195,556,608 | 743,604,001 |
| 2026/03/23 | 3.910 | 3.920 | 3.730 | 3.870 | 265,141,445 | 1,022,783,124 |
| 2026/03/16 | 4.070 | 4.140 | 3.970 | 3.970 | 278,282,925 | 1,123,567,309 |
| 2026/03/09 | 4.080 | 4.120 | 4.040 | 4.060 | 239,384,441 | 975,491,597 |
| 2026/03/02 | 4.170 | 4.190 | 4.010 | 4.110 | 319,107,485 | 1,314,722,838 |
| 2026/02/24 | 4.150 | 4.250 | 4.150 | 4.210 | 204,032,311 | 854,895,383 |
| 2026/02/09 | 4.240 | 4.260 | 4.130 | 4.140 | 229,570,837 | 962,475,734 |
| 2026/02/02 | 4.250 | 4.290 | 4.150 | 4.210 | 332,331,690 | 1,404,101,390 |
| 2026/01/26 | 4.340 | 4.370 | 4.230 | 4.260 | 452,367,455 | 1,945,180,056 |
| 2026/01/19 | 4.260 | 4.350 | 4.240 | 4.340 | 298,746,439 | 1,283,862,821 |
| 2026/01/12 | 4.280 | 4.460 | 4.260 | 4.270 | 654,378,071 | 2,825,277,321 |
| 2026/01/05 | 4.240 | 4.410 | 4.200 | 4.290 | 518,843,725 | 2,223,245,361 |
| 2025/12/29 | 4.280 | 4.300 | 4.230 | 4.240 | 125,300,372 | 534,092,835 |
| 2025/12/22 | 4.220 | 4.310 | 4.190 | 4.280 | 217,780,444 | 925,566,887 |
| 2025/12/15 | 4.180 | 4.240 | 4.100 | 4.230 | 263,457,656 | 1,103,228,934 |
| 2025/12/08 | 4.310 | 4.360 | 4.180 | 4.200 | 284,588,566 | 1,213,058,762 |
| 2025/12/01 | 4.210 | 4.290 | 4.150 | 4.270 | 212,269,783 | 897,901,182 |
| 2025/11/24 | 4.220 | 4.260 | 4.180 | 4.220 | 200,933,636 | 847,939,943 |
| 2025/11/17 | 4.470 | 4.480 | 4.200 | 4.200 | 327,670,447 | 1,421,270,563 |
| 2025/11/10 | 4.510 | 4.560 | 4.460 | 4.480 | 291,278,560 | 1,311,481,716 |
| 2025/11/03 | 4.570 | 4.580 | 4.490 | 4.500 | 328,364,904 | 1,489,134,839 |
| 2025/10/27 | 4.630 | 4.670 | 4.560 | 4.570 | 594,123,244 | 2,737,422,846 |
| 2025/10/20 | 4.470 | 4.600 | 4.450 | 4.580 | 397,821,663 | 1,800,143,025 |
| 2025/10/13 | 4.460 | 4.630 | 4.420 | 4.430 | 548,416,119 | 2,459,646,293 |
| 2025/10/09 | 4.550 | 4.690 | 4.520 | 4.620 | 301,006,724 | 1,383,125,896 |
| 2025/09/29 | 4.440 | 4.680 | 4.410 | 4.550 | 335,988,569 | 1,518,668,331 |
| 2025/09/22 | 4.550 | 4.610 | 4.410 | 4.440 | 596,293,178 | 2,684,810,033 |
| 2025/09/15 | 4.780 | 4.910 | 4.530 | 4.550 | 1,431,445,967 | 6,717,060,200 |
| 2025/09/08 | 4.480 | 4.910 | 4.440 | 4.750 | 1,577,839,669 | 7,329,065,262 |
| 2025/09/01 | 4.600 | 4.690 | 4.350 | 4.500 | 986,858,996 | 4,475,405,546 |
| 2025/08/25 | 4.700 | 4.810 | 4.470 | 4.590 | 959,607,974 | 4,454,980,019 |
| 2025/08/18 | 4.560 | 4.650 | 4.440 | 4.640 | 1,037,529,709 | 4,744,104,594 |
| 2025/08/11 | 4.220 | 4.600 | 4.220 | 4.510 | 844,064,624 | 3,703,333,537 |
| 2025/08/04 | 4.170 | 4.290 | 4.160 | 4.220 | 353,544,441 | 1,488,422,096 |
| 2025/07/28 | 4.340 | 4.410 | 4.170 | 4.190 | 559,264,034 | 2,392,251,905 |
| 2025/07/21 | 4.210 | 4.420 | 4.200 | 4.350 | 673,652,037 | 2,893,335,498 |
| 2025/07/14 | 4.330 | 4.330 | 4.170 | 4.210 | 498,775,075 | 2,124,781,819 |
| 2025/07/07 | 4.060 | 4.400 | 4.050 | 4.320 | 740,259,910 | 3,114,643,571 |
| 2025/06/30 | 4.220 | 4.220 | 4.030 | 4.080 | 651,870,325 | 2,697,113,469 |
| 2025/06/23 | 3.720 | 4.440 | 3.710 | 4.220 | 1,141,271,991 | 4,590,766,583 |
| 2025/06/16 | 3.840 | 3.900 | 3.730 | 3.730 | 256,800,978 | 975,843,716 |
| 2025/06/09 | 3.850 | 3.950 | 3.800 | 3.850 | 342,338,907 | 1,322,284,028 |
| 2025/06/03 | 3.710 | 3.880 | 3.710 | 3.830 | 246,196,393 | 931,237,856 |
| 2025/05/26 | 3.740 | 3.770 | 3.700 | 3.730 | 212,611,232 | 794,102,951 |
| 2025/05/19 | 3.840 | 3.890 | 3.750 | 3.750 | 247,460,208 | 942,204,741 |
| 2025/05/12 | 3.840 | 4.030 | 3.820 | 3.840 | 406,126,033 | 1,576,784,323 |
| 2025/05/06 | 3.840 | 3.990 | 3.820 | 3.820 | 275,823,750 | 1,066,748,353 |
| 2025/04/28 | 3.820 | 3.850 | 3.780 | 3.810 | 143,511,835 | 547,497,650 |
| 2025/04/21 | 3.790 | 3.860 | 3.770 | 3.820 | 258,669,338 | 985,530,177 |
| 2025/04/14 | 3.800 | 3.840 | 3.710 | 3.800 | 253,122,656 | 958,702,059 |
| 2025/04/07 | 3.870 | 3.910 | 3.530 | 3.780 | 493,794,393 | 1,862,839,347 |
| 2025/03/31 | 4.090 | 4.110 | 3.980 | 4.050 | 260,648,700 | 1,057,582,100 |
| 2025/03/24 | 4.100 | 4.150 | 4.020 | 4.100 | 267,463,847 | 1,094,595,793 |
| 2025/03/17 | 4.250 | 4.250 | 4.090 | 4.100 | 302,817,371 | 1,263,505,480 |
| 2025/03/10 | 4.130 | 4.270 | 4.060 | 4.230 | 455,098,784 | 1,898,899,676 |
| 2025/03/03 | 4.120 | 4.240 | 4.080 | 4.140 | 407,201,051 | 1,687,848,356 |
| 2025/02/24 | 4.260 | 4.300 | 4.090 | 4.110 | 496,526,095 | 2,080,444,338 |
| 2025/02/17 | 4.340 | 4.380 | 4.150 | 4.280 | 518,094,398 | 2,221,329,731 |
| 2025/02/10 | 4.200 | 4.570 | 4.150 | 4.300 | 683,253,063 | 2,941,404,436 |
| 2025/02/05 | 4.030 | 4.290 | 4.010 | 4.210 | 312,420,944 | 1,291,860,603 |
| 2025/01/27 | 4.100 | 4.120 | 4.000 | 4.000 | 89,862,762 | 364,393,499 |
| 2025/01/20 | 4.070 | 4.200 | 3.990 | 4.070 | 414,474,893 | 1,692,093,750 |
| 2025/01/13 | 3.820 | 4.110 | 3.790 | 4.040 | 437,016,069 | 1,721,843,311 |
| 2025/01/06 | 3.920 | 4.030 | 3.850 | 3.860 | 440,455,357 | 1,724,382,722 |
| 2024/12/30 | 4.520 | 4.550 | 3.920 | 3.940 | 509,728,073 | 2,157,424,068 |
| 2024/12/23 | 4.560 | 4.620 | 4.380 | 4.540 | 498,713,916 | 2,256,680,469 |
| 2024/12/16 | 4.700 | 4.730 | 4.470 | 4.560 | 499,984,103 | 2,307,426,635 |
| 2024/12/09 | 4.740 | 4.950 | 4.640 | 4.720 | 994,187,739 | 4,734,819,106 |
| 2024/12/02 | 4.570 | 4.830 | 4.560 | 4.770 | 845,174,995 | 3,957,531,914 |
| 2024/11/25 | 4.430 | 4.840 | 4.340 | 4.630 | 812,823,950 | 3,706,477,212 |
| 2024/11/18 | 4.670 | 4.760 | 4.410 | 4.430 | 1,048,317,875 | 4,788,191,894 |
| 2024/11/11 | 5.160 | 5.330 | 4.690 | 4.700 | 1,360,747,921 | 6,762,917,167 |
| 2024/11/04 | 4.720 | 5.600 | 4.630 | 5.270 | 3,319,496,192 | 16,780,053,250 |
| 2024/10/28 | 4.930 | 5.190 | 4.680 | 4.710 | 2,502,434,471 | 12,205,624,132 |
| 2024/10/21 | 4.350 | 5.360 | 4.290 | 5.030 | 3,986,422,930 | 18,965,407,089 |
| 2024/10/14 | 4.330 | 4.600 | 4.020 | 4.530 | 2,948,759,985 | 12,886,081,134 |
| 2024/10/07 | 4.830 | 5.840 | 4.200 | 4.350 | 3,474,176,621 | 16,693,418,663 |
| 2024/09/30 | 4.830 | 4.830 | 4.830 | 4.830 | 59,264,781 | 286,248,892 |
| 2024/09/23 | 3.010 | 4.390 | 2.990 | 4.390 | 2,015,045,147 | 7,445,591,818 |
| 2024/09/18 | 2.990 | 3.100 | 2.950 | 3.020 | 285,679,733 | 861,324,394 |
| 2024/09/09 | 3.190 | 3.300 | 2.950 | 3.040 | 932,247,605 | 2,908,612,527 |
| 2024/09/02 | 2.950 | 3.190 | 2.860 | 3.190 | 258,766,237 | 788,590,107 |
| 2024/08/26 | 2.920 | 2.990 | 2.840 | 2.950 | 162,465,789 | 475,212,432 |
| 2024/08/19 | 3.030 | 3.060 | 2.880 | 2.920 | 149,944,688 | 445,710,585 |
| 2024/08/12 | 3.000 | 3.090 | 2.980 | 3.030 | 182,908,959 | 553,299,600 |
| 2024/08/05 | 3.020 | 3.090 | 2.990 | 3.010 | 231,407,021 | 700,584,756 |
| 2024/07/29 | 2.920 | 3.260 | 2.920 | 3.020 | 469,107,087 | 1,421,394,473 |
| 2024/07/22 | 2.900 | 2.940 | 2.800 | 2.930 | 197,600,167 | 571,558,483 |
| 2024/07/15 | 2.860 | 2.890 | 2.790 | 2.880 | 145,547,911 | 415,539,285 |
| 2024/07/08 | 2.880 | 2.890 | 2.750 | 2.860 | 155,470,950 | 442,314,852 |