日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.380 | 4.490 | 4.090 | 4.100 | 260,896,791 | 1,112,724,813 |
| 2026/03/23 | 4.120 | 4.420 | 3.670 | 4.420 | 334,172,827 | 1,389,323,528 |
| 2026/03/16 | 4.520 | 4.640 | 4.230 | 4.230 | 250,216,412 | 1,102,203,294 |
| 2026/03/09 | 4.550 | 4.800 | 4.520 | 4.550 | 276,847,115 | 1,274,880,964 |
| 2026/03/02 | 4.520 | 4.630 | 4.170 | 4.540 | 222,049,687 | 991,451,852 |
| 2026/02/24 | 4.440 | 4.600 | 4.420 | 4.570 | 151,777,631 | 684,137,671 |
| 2026/02/09 | 4.390 | 4.560 | 4.350 | 4.420 | 192,267,307 | 851,744,170 |
| 2026/02/02 | 4.260 | 4.390 | 4.190 | 4.330 | 192,039,635 | 824,330,133 |
| 2026/01/26 | 4.320 | 4.340 | 4.110 | 4.180 | 162,897,898 | 690,279,842 |
| 2026/01/19 | 4.220 | 4.380 | 4.170 | 4.320 | 143,867,114 | 614,672,244 |
| 2026/01/12 | 4.320 | 4.490 | 4.220 | 4.220 | 194,523,373 | 838,882,046 |
| 2026/01/05 | 4.250 | 4.340 | 4.180 | 4.320 | 157,189,026 | 671,590,113 |
| 2025/12/29 | 4.150 | 4.290 | 4.080 | 4.250 | 96,043,116 | 402,660,763 |
| 2025/12/22 | 4.170 | 4.210 | 4.080 | 4.150 | 90,694,364 | 376,608,346 |
| 2025/12/15 | 4.050 | 4.200 | 3.990 | 4.180 | 96,915,622 | 397,838,628 |
| 2025/12/08 | 4.240 | 4.250 | 4.040 | 4.080 | 96,927,202 | 402,490,206 |
| 2025/12/01 | 4.390 | 4.440 | 4.170 | 4.240 | 99,870,652 | 430,442,510 |
| 2025/11/24 | 4.370 | 4.500 | 4.320 | 4.410 | 81,826,221 | 360,035,372 |
| 2025/11/17 | 4.820 | 5.020 | 4.350 | 4.360 | 186,253,703 | 863,751,547 |
| 2025/11/10 | 4.620 | 4.840 | 4.600 | 4.740 | 136,753,092 | 642,739,532 |
| 2025/11/03 | 4.810 | 4.840 | 4.630 | 4.640 | 117,350,190 | 555,066,398 |
| 2025/10/27 | 4.870 | 4.950 | 4.700 | 4.780 | 159,041,582 | 767,375,633 |
| 2025/10/20 | 4.770 | 4.940 | 4.710 | 4.860 | 123,082,567 | 593,257,972 |
| 2025/10/13 | 5.030 | 5.200 | 4.700 | 4.700 | 197,000,412 | 966,779,521 |
| 2025/10/09 | 5.330 | 5.450 | 5.230 | 5.270 | 93,800,260 | 499,017,383 |
| 2025/09/29 | 5.360 | 5.430 | 5.200 | 5.300 | 84,513,315 | 449,822,119 |
| 2025/09/22 | 5.740 | 5.950 | 5.180 | 5.360 | 449,557,865 | 2,498,417,834 |
| 2025/09/15 | 5.500 | 5.960 | 5.430 | 5.770 | 475,448,953 | 2,693,418,318 |
| 2025/09/08 | 5.200 | 5.580 | 4.940 | 5.580 | 265,249,433 | 1,412,453,230 |
| 2025/09/01 | 5.300 | 5.390 | 4.950 | 5.250 | 252,877,492 | 1,320,652,701 |
| 2025/08/25 | 5.070 | 5.710 | 5.060 | 5.330 | 494,524,110 | 2,617,268,852 |
| 2025/08/18 | 5.230 | 5.300 | 4.990 | 5.070 | 285,912,131 | 1,471,732,694 |
| 2025/08/11 | 5.170 | 5.480 | 5.120 | 5.230 | 361,093,561 | 1,895,741,195 |
| 2025/08/04 | 4.600 | 5.320 | 4.520 | 5.110 | 440,571,390 | 2,153,292,668 |
| 2025/07/28 | 4.720 | 4.910 | 4.560 | 4.630 | 197,309,304 | 928,340,275 |
| 2025/07/21 | 4.650 | 4.740 | 4.630 | 4.690 | 152,120,650 | 711,544,340 |
| 2025/07/14 | 4.650 | 4.740 | 4.550 | 4.680 | 140,839,238 | 655,606,652 |
| 2025/07/07 | 4.490 | 4.940 | 4.430 | 4.650 | 248,129,910 | 1,148,221,158 |
| 2025/06/30 | 4.630 | 4.630 | 4.470 | 4.500 | 116,690,458 | 531,816,762 |
| 2025/06/23 | 4.440 | 4.680 | 4.390 | 4.610 | 105,253,459 | 476,798,169 |
| 2025/06/16 | 4.580 | 4.710 | 4.420 | 4.470 | 94,380,068 | 428,957,409 |
| 2025/06/09 | 4.930 | 5.030 | 4.610 | 4.620 | 131,438,974 | 630,578,477 |
| 2025/06/03 | 4.660 | 5.090 | 4.630 | 4.940 | 151,693,550 | 732,679,846 |
| 2025/05/26 | 5.030 | 5.060 | 4.660 | 4.690 | 180,956,420 | 879,448,201 |
| 2025/05/19 | 5.150 | 5.190 | 4.940 | 5.020 | 200,275,651 | 1,016,398,928 |
| 2025/05/12 | 5.480 | 5.590 | 5.130 | 5.160 | 230,826,860 | 1,232,615,432 |
| 2025/05/06 | 6.220 | 6.390 | 5.400 | 5.400 | 400,475,957 | 2,343,785,538 |
| 2025/04/28 | 6.200 | 6.310 | 6.000 | 6.200 | 120,736,571 | 745,850,167 |
| 2025/04/21 | 6.140 | 6.480 | 5.950 | 6.220 | 224,780,277 | 1,393,075,766 |
| 2025/04/14 | 5.770 | 6.320 | 5.730 | 6.170 | 234,946,145 | 1,409,089,504 |
| 2025/04/07 | 5.600 | 5.920 | 4.550 | 5.790 | 290,538,900 | 1,587,795,088 |
| 2025/03/31 | 6.020 | 6.380 | 5.780 | 6.160 | 207,130,496 | 1,260,389,068 |
| 2025/03/24 | 6.530 | 6.590 | 5.920 | 5.990 | 268,086,624 | 1,677,552,049 |
| 2025/03/17 | 6.650 | 7.580 | 6.500 | 6.530 | 456,620,424 | 3,111,868,189 |
| 2025/03/10 | 6.570 | 7.100 | 6.380 | 6.640 | 534,404,627 | 3,565,814,873 |
| 2025/03/03 | 5.790 | 6.840 | 5.160 | 6.590 | 590,646,282 | 3,599,989,088 |
| 2025/02/24 | 5.520 | 6.250 | 4.900 | 5.810 | 593,395,845 | 3,334,884,648 |
| 2025/02/17 | 5.280 | 5.590 | 5.250 | 5.480 | 318,444,116 | 1,719,598,226 |
| 2025/02/10 | 5.320 | 5.560 | 5.180 | 5.240 | 266,494,808 | 1,419,084,852 |
| 2025/02/05 | 4.820 | 5.330 | 4.750 | 5.250 | 189,370,794 | 953,955,374 |
| 2025/01/27 | 4.690 | 4.970 | 4.690 | 4.700 | 45,355,834 | 216,007,159 |
| 2025/01/20 | 5.000 | 5.010 | 4.700 | 4.720 | 164,121,112 | 797,218,301 |
| 2025/01/13 | 4.560 | 5.090 | 4.280 | 4.960 | 285,927,311 | 1,350,291,726 |
| 2025/01/06 | 4.230 | 4.550 | 3.980 | 4.550 | 179,980,900 | 778,867,344 |
| 2024/12/30 | 4.600 | 4.820 | 4.200 | 4.210 | 200,606,522 | 894,203,571 |
| 2024/12/23 | 5.010 | 5.400 | 4.430 | 4.510 | 379,661,656 | 1,836,613,260 |
| 2024/12/16 | 5.210 | 5.670 | 4.780 | 5.070 | 463,614,550 | 2,402,682,405 |
| 2024/12/09 | 4.670 | 5.350 | 4.670 | 5.250 | 376,834,845 | 1,878,521,702 |
| 2024/12/02 | 4.720 | 4.920 | 4.290 | 4.690 | 445,455,823 | 2,073,596,856 |
| 2024/11/25 | 4.410 | 4.630 | 4.120 | 4.560 | 376,113,885 | 1,666,184,510 |
| 2024/11/18 | 3.970 | 4.600 | 3.750 | 4.300 | 389,589,479 | 1,618,744,285 |
| 2024/11/11 | 4.010 | 4.380 | 3.910 | 3.960 | 349,977,456 | 1,422,658,358 |
| 2024/11/04 | 3.690 | 4.250 | 3.610 | 4.010 | 321,206,115 | 1,249,491,787 |
| 2024/10/28 | 3.630 | 4.030 | 3.600 | 3.680 | 311,400,874 | 1,163,082,264 |
| 2024/10/21 | 3.390 | 3.720 | 3.350 | 3.630 | 251,152,714 | 884,685,435 |
| 2024/10/14 | 3.300 | 3.500 | 3.220 | 3.400 | 186,372,817 | 625,280,801 |
| 2024/10/07 | 3.650 | 4.050 | 3.270 | 3.310 | 305,652,772 | 1,091,180,396 |
| 2024/09/30 | 3.650 | 3.710 | 3.470 | 3.680 | 69,172,206 | 250,922,177 |
| 2024/09/23 | 2.990 | 3.470 | 2.930 | 3.380 | 119,525,119 | 381,583,942 |
| 2024/09/18 | 2.900 | 3.050 | 2.840 | 2.990 | 41,335,100 | 121,731,869 |
| 2024/09/09 | 2.930 | 3.000 | 2.880 | 2.910 | 49,995,975 | 146,488,206 |
| 2024/09/02 | 3.120 | 3.140 | 2.950 | 2.960 | 83,138,315 | 252,948,323 |
| 2024/08/26 | 3.050 | 3.130 | 2.950 | 3.110 | 68,980,900 | 211,081,554 |
| 2024/08/19 | 3.100 | 3.170 | 2.970 | 3.060 | 61,679,105 | 189,663,247 |
| 2024/08/12 | 3.160 | 3.200 | 3.040 | 3.120 | 67,114,501 | 210,068,388 |
| 2024/08/05 | 3.220 | 3.320 | 3.130 | 3.180 | 77,442,290 | 248,783,356 |
| 2024/07/29 | 3.250 | 3.470 | 3.230 | 3.290 | 93,944,366 | 310,955,851 |
| 2024/07/22 | 3.370 | 3.400 | 3.150 | 3.250 | 80,558,278 | 265,238,130 |
| 2024/07/15 | 4.000 | 4.040 | 3.330 | 3.380 | 134,540,393 | 496,117,699 |
| 2024/07/08 | 3.600 | 4.020 | 3.380 | 3.970 | 133,422,488 | 499,333,661 |