日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.470 | 4.750 | 4.450 | 4.590 | 245,036,682 | 1,118,592,453 |
| 2026/03/23 | 4.470 | 4.670 | 4.200 | 4.530 | 327,239,889 | 1,461,944,204 |
| 2026/03/16 | 4.970 | 4.990 | 4.510 | 4.510 | 320,935,858 | 1,522,840,646 |
| 2026/03/09 | 5.060 | 5.080 | 4.900 | 4.970 | 342,579,989 | 1,713,756,394 |
| 2026/03/02 | 5.160 | 5.310 | 5.020 | 5.070 | 376,366,986 | 1,934,526,308 |
| 2026/02/24 | 4.870 | 5.320 | 4.870 | 5.240 | 363,940,731 | 1,846,999,209 |
| 2026/02/09 | 5.120 | 5.140 | 4.840 | 4.850 | 352,144,549 | 1,756,320,938 |
| 2026/02/02 | 4.980 | 5.220 | 4.750 | 5.080 | 664,353,219 | 3,326,748,744 |
| 2026/01/26 | 4.670 | 5.230 | 4.620 | 5.050 | 630,491,694 | 3,084,680,612 |
| 2026/01/19 | 4.440 | 4.760 | 4.430 | 4.670 | 482,992,893 | 2,209,692,485 |
| 2026/01/12 | 4.270 | 4.510 | 4.210 | 4.440 | 488,392,786 | 2,128,171,564 |
| 2026/01/05 | 4.200 | 4.290 | 4.160 | 4.250 | 268,741,524 | 1,135,432,938 |
| 2025/12/29 | 4.190 | 4.220 | 4.110 | 4.180 | 126,095,997 | 526,450,787 |
| 2025/12/22 | 4.130 | 4.200 | 4.080 | 4.190 | 195,366,597 | 810,771,377 |
| 2025/12/15 | 4.010 | 4.140 | 3.970 | 4.120 | 251,962,139 | 1,022,966,284 |
| 2025/12/08 | 4.120 | 4.130 | 3.950 | 4.030 | 261,435,694 | 1,060,775,328 |
| 2025/12/01 | 3.950 | 4.110 | 3.950 | 4.110 | 216,013,232 | 870,533,324 |
| 2025/11/24 | 3.970 | 4.000 | 3.880 | 3.960 | 203,398,795 | 803,933,737 |
| 2025/11/17 | 4.320 | 4.360 | 3.950 | 3.970 | 308,057,650 | 1,278,439,247 |
| 2025/11/10 | 4.420 | 4.440 | 4.290 | 4.330 | 294,828,012 | 1,288,398,412 |
| 2025/11/03 | 4.360 | 4.490 | 4.270 | 4.420 | 453,423,553 | 1,988,262,279 |
| 2025/10/27 | 4.120 | 4.490 | 4.110 | 4.330 | 1,131,555,839 | 4,823,256,763 |
| 2025/10/20 | 3.900 | 4.120 | 3.860 | 4.040 | 317,844,398 | 1,265,020,704 |
| 2025/10/13 | 3.900 | 4.030 | 3.870 | 3.890 | 316,740,039 | 1,242,412,802 |
| 2025/10/09 | 3.870 | 3.990 | 3.870 | 3.980 | 169,080,497 | 664,063,651 |
| 2025/09/29 | 3.720 | 3.850 | 3.670 | 3.850 | 93,985,550 | 354,560,487 |
| 2025/09/22 | 3.830 | 3.830 | 3.700 | 3.730 | 158,697,757 | 598,687,288 |
| 2025/09/15 | 3.840 | 3.920 | 3.810 | 3.840 | 249,356,703 | 960,646,698 |
| 2025/09/08 | 3.720 | 3.880 | 3.720 | 3.850 | 185,933,455 | 705,152,628 |
| 2025/09/01 | 3.830 | 3.850 | 3.690 | 3.720 | 192,696,708 | 726,948,330 |
| 2025/08/25 | 3.790 | 3.950 | 3.700 | 3.830 | 342,622,006 | 1,307,959,507 |
| 2025/08/18 | 3.720 | 3.790 | 3.690 | 3.790 | 187,745,031 | 703,574,503 |
| 2025/08/11 | 3.810 | 3.820 | 3.670 | 3.720 | 170,376,586 | 639,764,080 |
| 2025/08/04 | 3.740 | 3.850 | 3.720 | 3.820 | 170,617,910 | 645,362,244 |
| 2025/07/28 | 3.880 | 3.950 | 3.730 | 3.760 | 249,881,907 | 957,047,703 |
| 2025/07/21 | 3.840 | 4.050 | 3.830 | 3.890 | 548,278,135 | 2,139,655,421 |
| 2025/07/14 | 3.750 | 3.770 | 3.660 | 3.710 | 178,771,165 | 665,475,661 |
| 2025/07/07 | 3.680 | 3.810 | 3.650 | 3.750 | 266,443,420 | 991,835,630 |
| 2025/06/30 | 3.630 | 3.760 | 3.630 | 3.690 | 395,640,130 | 1,454,966,578 |
| 2025/06/23 | 3.410 | 3.610 | 3.390 | 3.570 | 188,996,315 | 660,542,120 |
| 2025/06/16 | 3.450 | 3.470 | 3.410 | 3.420 | 163,181,592 | 560,936,722 |
| 2025/06/09 | 3.570 | 3.580 | 3.460 | 3.460 | 178,161,090 | 626,681,634 |
| 2025/06/03 | 3.490 | 3.580 | 3.460 | 3.560 | 141,788,507 | 499,450,015 |
| 2025/05/26 | 3.440 | 3.520 | 3.410 | 3.510 | 111,570,898 | 387,151,016 |
| 2025/05/19 | 3.490 | 3.540 | 3.440 | 3.440 | 127,907,267 | 444,797,520 |
| 2025/05/12 | 3.460 | 3.540 | 3.440 | 3.490 | 121,765,287 | 424,047,611 |
| 2025/05/06 | 3.390 | 3.490 | 3.380 | 3.450 | 110,783,040 | 379,708,869 |
| 2025/04/28 | 3.390 | 3.450 | 3.370 | 3.370 | 96,812,111 | 328,677,116 |
| 2025/04/21 | 3.380 | 3.400 | 3.350 | 3.370 | 111,386,216 | 375,928,479 |
| 2025/04/14 | 3.320 | 3.420 | 3.300 | 3.390 | 127,131,261 | 426,843,208 |
| 2025/04/07 | 3.400 | 3.410 | 3.120 | 3.300 | 208,709,898 | 690,307,987 |
| 2025/03/31 | 3.500 | 3.520 | 3.440 | 3.510 | 94,962,490 | 331,656,496 |
| 2025/03/24 | 3.600 | 3.630 | 3.510 | 3.520 | 154,072,301 | 549,267,753 |
| 2025/03/17 | 3.590 | 3.640 | 3.540 | 3.590 | 163,820,235 | 588,114,643 |
| 2025/03/10 | 3.530 | 3.590 | 3.480 | 3.590 | 166,387,742 | 590,260,514 |
| 2025/03/03 | 3.460 | 3.530 | 3.440 | 3.520 | 141,723,671 | 494,261,302 |
| 2025/02/24 | 3.430 | 3.550 | 3.400 | 3.460 | 225,349,023 | 779,707,619 |
| 2025/02/17 | 3.530 | 3.550 | 3.410 | 3.420 | 168,326,784 | 585,356,391 |
| 2025/02/10 | 3.600 | 3.650 | 3.510 | 3.530 | 165,624,966 | 591,695,191 |
| 2025/02/05 | 3.570 | 3.630 | 3.480 | 3.610 | 104,807,764 | 374,425,736 |
| 2025/01/27 | 3.550 | 3.630 | 3.550 | 3.560 | 30,054,863 | 107,370,998 |
| 2025/01/20 | 3.650 | 3.670 | 3.450 | 3.570 | 173,650,959 | 622,538,688 |
| 2025/01/13 | 3.520 | 3.680 | 3.500 | 3.640 | 132,861,683 | 476,309,133 |
| 2025/01/06 | 3.640 | 3.690 | 3.530 | 3.530 | 139,305,771 | 501,152,511 |
| 2024/12/30 | 3.930 | 3.950 | 3.640 | 3.640 | 169,621,870 | 642,866,887 |
| 2024/12/23 | 3.950 | 3.980 | 3.880 | 3.950 | 182,370,834 | 718,541,085 |
| 2024/12/16 | 3.980 | 4.040 | 3.880 | 3.900 | 202,996,723 | 801,837,055 |
| 2024/12/09 | 4.080 | 4.170 | 3.980 | 3.990 | 308,982,605 | 1,252,924,463 |
| 2024/12/02 | 3.900 | 4.100 | 3.890 | 4.090 | 269,827,591 | 1,077,961,226 |
| 2024/11/25 | 3.900 | 3.930 | 3.790 | 3.890 | 180,628,672 | 700,387,675 |
| 2024/11/18 | 3.990 | 4.220 | 3.890 | 3.890 | 395,886,254 | 1,582,555,300 |
| 2024/11/11 | 4.110 | 4.150 | 3.900 | 3.900 | 269,740,525 | 1,083,008,207 |
| 2024/11/04 | 3.920 | 4.220 | 3.870 | 4.100 | 400,551,939 | 1,613,222,934 |
| 2024/10/28 | 3.970 | 4.030 | 3.830 | 3.920 | 377,013,635 | 1,484,491,187 |
| 2024/10/21 | 3.920 | 3.950 | 3.800 | 3.880 | 281,657,694 | 1,094,944,285 |
| 2024/10/14 | 4.100 | 4.100 | 3.780 | 3.890 | 414,235,830 | 1,643,480,655 |
| 2024/10/07 | 3.660 | 4.370 | 3.580 | 4.090 | 988,984,878 | 3,881,765,646 |
| 2024/09/30 | 3.660 | 3.840 | 3.580 | 3.820 | 154,735,930 | 576,391,339 |
| 2024/09/23 | 3.050 | 3.560 | 3.030 | 3.520 | 331,236,475 | 1,089,768,002 |
| 2024/09/18 | 3.040 | 3.130 | 2.960 | 3.040 | 103,837,439 | 315,925,408 |
| 2024/09/09 | 3.270 | 3.270 | 3.030 | 3.040 | 139,177,663 | 438,757,582 |
| 2024/09/02 | 3.360 | 3.370 | 3.270 | 3.270 | 82,544,470 | 273,841,279 |
| 2024/08/26 | 3.380 | 3.410 | 3.310 | 3.360 | 92,128,369 | 310,011,961 |
| 2024/08/19 | 3.530 | 3.560 | 3.370 | 3.400 | 105,244,029 | 364,670,560 |
| 2024/08/12 | 3.570 | 3.600 | 3.520 | 3.540 | 99,572,117 | 354,227,806 |
| 2024/08/05 | 3.550 | 3.610 | 3.530 | 3.570 | 88,616,176 | 315,916,667 |
| 2024/07/29 | 3.510 | 3.620 | 3.490 | 3.560 | 107,368,063 | 380,619,783 |
| 2024/07/22 | 3.470 | 3.520 | 3.430 | 3.510 | 84,601,723 | 294,625,500 |
| 2024/07/15 | 3.470 | 3.510 | 3.430 | 3.480 | 82,137,687 | 285,223,118 |
| 2024/07/08 | 3.520 | 3.520 | 3.400 | 3.460 | 109,365,515 | 380,045,164 |