日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.360 | 4.460 | 4.270 | 4.290 | 156,786,456 | 681,237,151 |
| 2026/03/23 | 4.400 | 4.460 | 4.210 | 4.390 | 211,078,218 | 921,356,421 |
| 2026/03/16 | 4.920 | 4.950 | 4.460 | 4.460 | 298,199,302 | 1,400,791,221 |
| 2026/03/09 | 5.070 | 5.110 | 4.880 | 4.960 | 335,936,132 | 1,681,360,340 |
| 2026/03/02 | 5.270 | 5.550 | 5.050 | 5.130 | 469,943,134 | 2,467,201,453 |
| 2026/02/24 | 4.890 | 5.300 | 4.870 | 5.290 | 337,011,868 | 1,714,547,878 |
| 2026/02/09 | 5.000 | 5.060 | 4.820 | 4.830 | 272,277,997 | 1,341,649,830 |
| 2026/02/02 | 5.010 | 5.140 | 4.800 | 4.910 | 459,247,322 | 2,280,162,953 |
| 2026/01/26 | 5.580 | 5.650 | 5.050 | 5.230 | 618,617,543 | 3,326,615,837 |
| 2026/01/19 | 5.250 | 5.580 | 5.100 | 5.570 | 576,538,230 | 3,098,892,986 |
| 2026/01/12 | 5.520 | 5.700 | 5.230 | 5.250 | 912,280,625 | 4,949,122,390 |
| 2026/01/05 | 4.950 | 5.760 | 4.880 | 5.410 | 1,001,191,344 | 5,256,254,556 |
| 2025/12/29 | 5.030 | 5.030 | 4.810 | 4.890 | 295,264,758 | 1,458,607,904 |
| 2025/12/22 | 5.090 | 5.470 | 4.850 | 5.060 | 1,044,792,425 | 5,346,725,234 |
| 2025/12/15 | 4.460 | 5.240 | 4.440 | 4.970 | 1,147,707,638 | 5,483,173,240 |
| 2025/12/08 | 4.390 | 4.710 | 4.310 | 4.420 | 402,615,701 | 1,794,659,487 |
| 2025/12/01 | 4.010 | 4.500 | 3.980 | 4.370 | 435,398,343 | 1,835,204,015 |
| 2025/11/24 | 3.990 | 4.020 | 3.930 | 4.000 | 146,551,945 | 584,009,500 |
| 2025/11/17 | 4.330 | 4.340 | 3.960 | 3.970 | 248,216,382 | 1,030,097,985 |
| 2025/11/10 | 4.340 | 4.390 | 4.290 | 4.330 | 232,671,069 | 1,009,210,761 |
| 2025/11/03 | 4.230 | 4.400 | 4.170 | 4.350 | 317,774,053 | 1,362,456,252 |
| 2025/10/27 | 4.070 | 4.320 | 4.060 | 4.210 | 334,350,448 | 1,392,569,615 |
| 2025/10/20 | 4.040 | 4.130 | 4.000 | 4.050 | 189,825,500 | 769,742,402 |
| 2025/10/13 | 4.100 | 4.230 | 4.020 | 4.030 | 245,482,873 | 1,005,252,364 |
| 2025/10/09 | 4.040 | 4.190 | 4.030 | 4.180 | 150,846,694 | 619,979,912 |
| 2025/09/29 | 3.870 | 4.020 | 3.810 | 4.000 | 81,406,893 | 319,522,055 |
| 2025/09/22 | 3.930 | 3.930 | 3.770 | 3.870 | 157,631,700 | 610,822,837 |
| 2025/09/15 | 4.060 | 4.070 | 3.900 | 3.930 | 228,175,290 | 910,419,407 |
| 2025/09/08 | 3.920 | 4.080 | 3.900 | 4.050 | 221,403,762 | 882,847,500 |
| 2025/09/01 | 4.140 | 4.160 | 3.860 | 3.920 | 267,449,796 | 1,075,148,179 |
| 2025/08/25 | 4.160 | 4.260 | 3.980 | 4.140 | 266,016,120 | 1,099,976,656 |
| 2025/08/18 | 4.170 | 4.220 | 4.080 | 4.130 | 195,607,392 | 811,770,676 |
| 2025/08/11 | 4.270 | 4.300 | 4.110 | 4.170 | 159,675,779 | 672,634,219 |
| 2025/08/04 | 4.140 | 4.300 | 4.090 | 4.280 | 169,400,854 | 711,907,088 |
| 2025/07/28 | 4.320 | 4.500 | 4.140 | 4.160 | 315,318,644 | 1,349,563,796 |
| 2025/07/21 | 4.200 | 4.520 | 4.190 | 4.320 | 385,891,019 | 1,662,225,564 |
| 2025/07/14 | 4.080 | 4.180 | 3.970 | 4.170 | 290,057,630 | 1,189,236,283 |
| 2025/07/07 | 3.860 | 4.150 | 3.810 | 4.100 | 336,275,039 | 1,338,374,655 |
| 2025/06/30 | 3.600 | 3.920 | 3.580 | 3.850 | 332,513,198 | 1,242,768,077 |
| 2025/06/23 | 3.520 | 3.630 | 3.510 | 3.600 | 115,650,895 | 412,295,440 |
| 2025/06/16 | 3.600 | 3.600 | 3.490 | 3.550 | 97,971,430 | 348,778,290 |
| 2025/06/09 | 3.610 | 3.640 | 3.560 | 3.600 | 122,805,768 | 442,407,779 |
| 2025/06/03 | 3.550 | 3.620 | 3.500 | 3.610 | 102,180,681 | 364,785,031 |
| 2025/05/26 | 3.600 | 3.630 | 3.550 | 3.560 | 95,721,252 | 343,160,688 |
| 2025/05/19 | 3.590 | 3.670 | 3.580 | 3.580 | 110,955,374 | 399,994,123 |
| 2025/05/12 | 3.570 | 3.640 | 3.550 | 3.590 | 106,122,439 | 380,714,249 |
| 2025/05/06 | 3.540 | 3.650 | 3.490 | 3.570 | 141,274,116 | 503,289,038 |
| 2025/04/28 | 3.610 | 3.630 | 3.490 | 3.530 | 170,484,669 | 607,777,844 |
| 2025/04/21 | 3.310 | 3.430 | 3.290 | 3.400 | 118,429,942 | 397,628,530 |
| 2025/04/14 | 3.270 | 3.320 | 3.200 | 3.310 | 107,340,883 | 351,541,391 |
| 2025/04/07 | 3.440 | 3.440 | 3.120 | 3.240 | 194,791,984 | 644,761,467 |
| 2025/03/31 | 3.530 | 3.560 | 3.450 | 3.530 | 99,670,351 | 350,590,459 |
| 2025/03/24 | 3.670 | 3.720 | 3.530 | 3.540 | 144,920,504 | 523,887,621 |
| 2025/03/17 | 3.700 | 3.740 | 3.620 | 3.680 | 137,235,355 | 505,712,283 |
| 2025/03/10 | 3.700 | 3.710 | 3.610 | 3.690 | 133,241,169 | 489,994,398 |
| 2025/03/03 | 3.690 | 3.760 | 3.620 | 3.690 | 148,443,164 | 547,755,275 |
| 2025/02/24 | 3.630 | 3.800 | 3.570 | 3.690 | 238,111,353 | 874,463,943 |
| 2025/02/17 | 3.430 | 3.630 | 3.400 | 3.630 | 183,641,784 | 646,878,184 |
| 2025/02/10 | 3.460 | 3.510 | 3.380 | 3.420 | 122,825,688 | 422,827,430 |
| 2025/02/05 | 3.410 | 3.460 | 3.340 | 3.440 | 87,339,194 | 298,044,999 |
| 2025/01/27 | 3.380 | 3.470 | 3.380 | 3.400 | 43,901,261 | 149,593,546 |
| 2025/01/20 | 3.370 | 3.400 | 3.290 | 3.370 | 107,823,197 | 362,016,383 |
| 2025/01/13 | 3.230 | 3.400 | 3.200 | 3.370 | 139,412,342 | 460,060,728 |
| 2025/01/06 | 3.320 | 3.380 | 3.240 | 3.250 | 121,011,250 | 399,034,596 |
| 2024/12/30 | 3.620 | 3.630 | 3.310 | 3.320 | 147,697,177 | 512,509,204 |
| 2024/12/23 | 3.670 | 3.680 | 3.530 | 3.600 | 156,309,759 | 565,841,327 |
| 2024/12/16 | 3.850 | 3.860 | 3.650 | 3.670 | 181,258,401 | 681,078,441 |
| 2024/12/09 | 3.860 | 4.000 | 3.820 | 3.840 | 324,754,155 | 1,260,046,121 |
| 2024/12/02 | 3.630 | 3.860 | 3.610 | 3.860 | 205,939,652 | 770,214,298 |
| 2024/11/25 | 3.600 | 3.640 | 3.480 | 3.620 | 155,434,537 | 557,232,815 |
| 2024/11/18 | 3.670 | 3.840 | 3.590 | 3.600 | 240,362,734 | 883,333,047 |
| 2024/11/11 | 3.870 | 3.890 | 3.600 | 3.610 | 238,530,189 | 892,699,232 |
| 2024/11/04 | 3.770 | 4.000 | 3.720 | 3.870 | 310,409,170 | 1,191,971,212 |
| 2024/10/28 | 3.840 | 4.030 | 3.730 | 3.790 | 331,126,511 | 1,274,009,251 |
| 2024/10/21 | 3.720 | 3.830 | 3.650 | 3.820 | 202,804,575 | 761,531,179 |
| 2024/10/14 | 3.730 | 3.800 | 3.610 | 3.710 | 232,899,996 | 864,641,235 |
| 2024/10/08 | 4.330 | 4.330 | 3.660 | 3.700 | 375,700,281 | 1,504,679,625 |
| 2024/09/30 | 3.730 | 3.950 | 3.730 | 3.940 | 128,186,076 | 491,914,066 |
| 2024/09/23 | 3.020 | 3.630 | 2.990 | 3.590 | 301,415,473 | 996,931,676 |
| 2024/09/18 | 2.940 | 3.030 | 2.860 | 3.010 | 96,888,475 | 286,789,886 |
| 2024/09/09 | 3.200 | 3.200 | 2.930 | 2.940 | 177,675,258 | 545,018,853 |
| 2024/09/02 | 3.300 | 3.310 | 3.160 | 3.210 | 122,157,025 | 396,399,546 |
| 2024/08/26 | 3.360 | 3.410 | 3.290 | 3.290 | 106,293,705 | 354,755,240 |
| 2024/08/19 | 3.450 | 3.500 | 3.330 | 3.360 | 75,117,020 | 256,149,038 |
| 2024/08/12 | 3.530 | 3.550 | 3.440 | 3.450 | 72,534,138 | 253,325,476 |
| 2024/08/05 | 3.540 | 3.590 | 3.490 | 3.540 | 81,173,672 | 287,354,798 |
| 2024/07/29 | 3.470 | 3.630 | 3.430 | 3.540 | 97,883,503 | 344,305,221 |
| 2024/07/22 | 3.500 | 3.510 | 3.390 | 3.470 | 80,598,030 | 279,473,669 |
| 2024/07/15 | 3.560 | 3.600 | 3.490 | 3.500 | 90,261,873 | 319,301,375 |
| 2024/07/08 | 3.490 | 3.570 | 3.400 | 3.540 | 92,528,143 | 323,848,500 |