日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.980 | 5.050 | 4.550 | 4.560 | 146,966,243 | 703,233,472 |
| 2026/03/23 | 5.150 | 5.470 | 4.950 | 5.070 | 354,617,851 | 1,829,828,111 |
| 2026/03/16 | 5.280 | 5.340 | 5.010 | 5.120 | 185,664,764 | 963,135,963 |
| 2026/03/09 | 5.410 | 5.680 | 5.270 | 5.310 | 267,356,839 | 1,448,405,675 |
| 2026/03/02 | 5.640 | 5.720 | 5.170 | 5.480 | 329,003,402 | 1,810,341,219 |
| 2026/02/24 | 5.830 | 6.040 | 5.630 | 5.810 | 412,390,875 | 2,403,207,824 |
| 2026/02/09 | 5.470 | 5.950 | 5.420 | 5.770 | 461,066,635 | 2,606,179,154 |
| 2026/02/02 | 5.490 | 5.510 | 5.280 | 5.410 | 225,433,861 | 1,222,415,111 |
| 2026/01/26 | 5.900 | 5.940 | 5.360 | 5.520 | 371,867,881 | 2,112,209,564 |
| 2026/01/19 | 5.400 | 6.180 | 5.390 | 5.910 | 860,865,369 | 4,924,149,910 |
| 2026/01/12 | 5.660 | 5.930 | 5.330 | 5.400 | 474,737,515 | 2,649,035,333 |
| 2026/01/05 | 5.530 | 5.730 | 5.410 | 5.560 | 412,761,998 | 2,293,924,803 |
| 2025/12/29 | 5.580 | 5.850 | 5.470 | 5.650 | 395,717,815 | 2,230,859,182 |
| 2025/12/22 | 5.300 | 5.850 | 5.190 | 5.590 | 693,890,187 | 3,804,252,950 |
| 2025/12/15 | 5.220 | 5.260 | 4.890 | 5.150 | 238,649,400 | 1,224,271,422 |
| 2025/12/08 | 5.590 | 5.680 | 5.190 | 5.280 | 281,131,035 | 1,527,947,175 |
| 2025/12/01 | 5.580 | 5.720 | 5.410 | 5.630 | 373,087,991 | 2,083,696,429 |
| 2025/11/24 | 5.490 | 5.870 | 5.250 | 5.570 | 468,751,598 | 2,599,227,610 |
| 2025/11/17 | 6.150 | 6.300 | 5.240 | 5.500 | 543,473,854 | 3,150,789,668 |
| 2025/11/10 | 6.100 | 6.300 | 5.740 | 5.980 | 424,838,197 | 2,561,774,327 |
| 2025/11/03 | 6.390 | 6.600 | 6.110 | 6.150 | 658,572,278 | 4,157,237,504 |
| 2025/10/27 | 6.540 | 6.700 | 6.040 | 6.270 | 796,374,644 | 5,086,843,038 |
| 2025/10/20 | 6.190 | 7.010 | 6.100 | 6.500 | 1,083,428,410 | 6,988,113,244 |
| 2025/10/13 | 6.020 | 6.780 | 6.020 | 6.090 | 1,121,230,023 | 6,982,459,968 |
| 2025/10/09 | 6.340 | 6.740 | 6.170 | 6.440 | 572,699,078 | 3,678,159,828 |
| 2025/09/29 | 5.620 | 6.370 | 5.620 | 6.280 | 578,016,790 | 3,452,205,278 |
| 2025/09/22 | 6.220 | 6.730 | 5.560 | 5.590 | 1,508,485,019 | 9,088,622,239 |
| 2025/09/15 | 5.270 | 7.780 | 5.260 | 6.440 | 1,081,457,071 | 6,691,515,626 |
| 2025/09/08 | 5.040 | 5.600 | 5.020 | 5.260 | 1,773,889,426 | 9,277,441,697 |
| 2025/09/01 | 4.260 | 5.280 | 4.150 | 5.030 | 1,230,464,555 | 5,758,574,117 |
| 2025/08/25 | 4.340 | 4.500 | 4.180 | 4.280 | 375,757,978 | 1,625,153,254 |
| 2025/08/18 | 4.410 | 4.440 | 4.290 | 4.330 | 306,847,946 | 1,340,158,404 |
| 2025/08/11 | 4.460 | 4.590 | 4.250 | 4.390 | 409,157,672 | 1,809,499,804 |
| 2025/08/04 | 4.340 | 4.640 | 4.280 | 4.420 | 417,129,463 | 1,843,712,226 |
| 2025/07/28 | 4.830 | 5.090 | 4.320 | 4.360 | 741,002,442 | 3,445,661,355 |
| 2025/07/21 | 4.470 | 4.930 | 4.270 | 4.750 | 1,252,304,768 | 5,766,863,456 |
| 2025/07/14 | 4.060 | 4.250 | 3.970 | 4.080 | 426,693,146 | 1,745,174,967 |
| 2025/07/07 | 3.920 | 4.370 | 3.910 | 3.980 | 619,496,939 | 2,505,865,118 |
| 2025/06/30 | 3.840 | 4.150 | 3.760 | 3.960 | 336,670,791 | 1,322,274,531 |
| 2025/06/23 | 3.770 | 4.050 | 3.700 | 3.840 | 610,637,651 | 2,344,848,579 |
| 2025/06/16 | 3.610 | 3.830 | 3.470 | 3.830 | 202,602,515 | 746,590,267 |
| 2025/06/09 | 3.770 | 3.780 | 3.590 | 3.600 | 159,865,674 | 589,105,008 |
| 2025/06/03 | 3.680 | 3.860 | 3.650 | 3.760 | 212,298,641 | 793,466,170 |
| 2025/05/26 | 3.590 | 3.850 | 3.540 | 3.720 | 300,741,486 | 1,105,224,961 |
| 2025/05/19 | 3.530 | 3.870 | 3.500 | 3.650 | 236,662,841 | 860,861,084 |
| 2025/05/12 | 3.660 | 3.710 | 3.490 | 3.550 | 149,199,840 | 537,492,423 |
| 2025/05/06 | 3.510 | 3.770 | 3.510 | 3.600 | 182,483,693 | 656,485,085 |
| 2025/04/28 | 3.560 | 3.660 | 3.440 | 3.480 | 122,725,727 | 433,835,444 |
| 2025/04/21 | 3.430 | 3.670 | 3.430 | 3.560 | 193,482,887 | 681,543,469 |
| 2025/04/14 | 3.490 | 3.600 | 3.390 | 3.480 | 132,155,986 | 461,224,391 |
| 2025/04/07 | 3.590 | 3.610 | 3.090 | 3.460 | 233,802,590 | 803,696,403 |
| 2025/03/31 | 3.810 | 4.090 | 3.710 | 3.800 | 208,336,952 | 802,618,107 |
| 2025/03/24 | 4.070 | 4.090 | 3.830 | 3.840 | 167,199,344 | 661,691,403 |
| 2025/03/17 | 4.170 | 4.370 | 4.050 | 4.060 | 297,050,885 | 1,236,474,308 |
| 2025/03/10 | 4.330 | 4.370 | 4.050 | 4.160 | 306,748,434 | 1,296,779,004 |
| 2025/03/03 | 4.370 | 4.490 | 4.120 | 4.330 | 486,223,889 | 2,104,133,879 |
| 2025/02/24 | 4.460 | 4.950 | 4.280 | 4.290 | 817,158,879 | 3,673,129,161 |
| 2025/02/17 | 4.070 | 4.880 | 4.070 | 4.490 | 1,192,598,155 | 5,220,598,423 |
| 2025/02/10 | 4.080 | 4.380 | 4.000 | 4.070 | 765,689,320 | 3,164,211,114 |
| 2025/02/05 | 3.690 | 4.320 | 3.630 | 4.110 | 562,128,290 | 2,213,380,141 |
| 2025/01/27 | 3.570 | 3.620 | 3.470 | 3.480 | 54,055,927 | 191,087,701 |
| 2025/01/20 | 3.610 | 3.730 | 3.490 | 3.570 | 369,274,187 | 1,329,387,073 |
| 2025/01/13 | 3.300 | 3.720 | 3.270 | 3.550 | 475,029,066 | 1,643,600,568 |
| 2025/01/06 | 3.420 | 3.670 | 3.240 | 3.460 | 541,423,384 | 1,866,557,116 |
| 2024/12/30 | 4.320 | 4.830 | 3.400 | 3.420 | 907,353,033 | 3,622,606,984 |
| 2024/12/23 | 3.700 | 4.890 | 3.450 | 4.470 | 745,423,218 | 3,076,734,332 |
| 2024/12/16 | 3.890 | 4.150 | 3.580 | 3.700 | 240,309,045 | 920,383,642 |
| 2024/12/09 | 4.050 | 4.060 | 3.800 | 3.880 | 309,669,580 | 1,222,420,667 |
| 2024/12/02 | 3.660 | 4.150 | 3.660 | 4.000 | 431,252,013 | 1,667,867,160 |
| 2024/11/25 | 3.650 | 3.700 | 3.410 | 3.610 | 204,711,291 | 735,425,312 |
| 2024/11/18 | 3.710 | 3.920 | 3.480 | 3.690 | 328,217,206 | 1,214,403,662 |
| 2024/11/11 | 3.480 | 3.980 | 3.460 | 3.630 | 434,158,932 | 1,579,253,115 |
| 2024/11/04 | 3.200 | 3.620 | 3.160 | 3.470 | 273,925,087 | 921,073,105 |
| 2024/10/28 | 3.210 | 3.350 | 3.150 | 3.170 | 180,073,253 | 579,835,874 |
| 2024/10/21 | 3.060 | 3.250 | 3.030 | 3.210 | 166,761,452 | 523,214,055 |
| 2024/10/14 | 3.050 | 3.170 | 2.920 | 3.070 | 125,248,792 | 382,321,937 |
| 2024/10/08 | 3.530 | 3.530 | 3.010 | 3.040 | 167,986,567 | 550,575,973 |
| 2024/09/30 | 3.070 | 3.240 | 3.030 | 3.220 | 59,070,471 | 185,481,278 |
| 2024/09/23 | 2.690 | 3.020 | 2.670 | 2.990 | 107,360,348 | 305,171,789 |
| 2024/09/18 | 2.640 | 2.700 | 2.540 | 2.700 | 33,117,289 | 87,595,229 |
| 2024/09/09 | 2.670 | 2.710 | 2.630 | 2.630 | 36,684,389 | 97,580,474 |
| 2024/09/02 | 2.810 | 2.830 | 2.680 | 2.680 | 54,074,200 | 148,704,050 |
| 2024/08/26 | 2.700 | 2.800 | 2.650 | 2.770 | 70,195,905 | 191,634,820 |
| 2024/08/19 | 2.720 | 3.010 | 2.690 | 2.700 | 185,981,137 | 517,027,560 |
| 2024/08/12 | 2.760 | 2.780 | 2.690 | 2.710 | 40,434,400 | 110,588,084 |
| 2024/08/05 | 2.790 | 2.880 | 2.730 | 2.770 | 82,167,766 | 229,453,486 |
| 2024/07/29 | 2.660 | 2.780 | 2.640 | 2.730 | 40,664,704 | 109,896,362 |
| 2024/07/22 | 2.670 | 2.700 | 2.580 | 2.660 | 38,577,793 | 102,327,595 |
| 2024/07/15 | 2.780 | 2.790 | 2.650 | 2.690 | 34,620,101 | 94,426,325 |
| 2024/07/08 | 2.740 | 2.820 | 2.610 | 2.780 | 68,961,038 | 188,780,841 |