日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.890 | 5.030 | 4.590 | 4.630 | 369,821,278 | 1,769,594,815 |
| 2026/03/23 | 4.510 | 5.020 | 4.320 | 4.920 | 424,205,767 | 1,990,585,561 |
| 2026/03/16 | 5.060 | 5.220 | 4.560 | 4.570 | 308,855,680 | 1,498,722,187 |
| 2026/03/09 | 4.980 | 5.200 | 4.850 | 5.080 | 316,068,652 | 1,589,035,147 |
| 2026/03/02 | 5.080 | 5.170 | 4.880 | 5.030 | 312,354,892 | 1,574,268,655 |
| 2026/02/24 | 4.920 | 5.160 | 4.900 | 5.150 | 209,014,403 | 1,051,864,983 |
| 2026/02/09 | 4.930 | 5.190 | 4.870 | 4.880 | 239,789,701 | 1,191,155,339 |
| 2026/02/02 | 4.860 | 5.000 | 4.760 | 4.900 | 243,785,316 | 1,189,672,342 |
| 2026/01/26 | 5.250 | 5.270 | 4.800 | 4.890 | 377,225,936 | 1,905,934,041 |
| 2026/01/19 | 5.130 | 5.290 | 5.010 | 5.240 | 361,980,781 | 1,870,535,685 |
| 2026/01/12 | 5.080 | 5.230 | 5.030 | 5.130 | 397,583,502 | 2,034,633,571 |
| 2026/01/05 | 4.790 | 5.230 | 4.760 | 5.120 | 385,029,520 | 1,915,521,862 |
| 2025/12/29 | 5.030 | 5.050 | 4.760 | 4.770 | 195,777,215 | 959,797,796 |
| 2025/12/22 | 4.860 | 5.120 | 4.790 | 5.080 | 417,439,033 | 2,071,541,201 |
| 2025/12/15 | 4.590 | 4.980 | 4.580 | 4.870 | 398,662,336 | 1,895,639,407 |
| 2025/12/08 | 4.830 | 4.870 | 4.570 | 4.630 | 361,638,585 | 1,708,742,314 |
| 2025/12/01 | 4.720 | 5.470 | 4.720 | 4.830 | 614,613,527 | 3,033,117,755 |
| 2025/11/24 | 4.700 | 4.830 | 4.460 | 4.700 | 399,246,620 | 1,865,479,831 |
| 2025/11/17 | 5.300 | 5.650 | 4.620 | 4.640 | 996,222,674 | 5,033,415,060 |
| 2025/11/10 | 4.960 | 5.560 | 4.720 | 5.300 | 792,506,186 | 4,069,519,265 |
| 2025/11/03 | 4.680 | 5.100 | 4.540 | 4.930 | 805,391,226 | 3,875,945,275 |
| 2025/10/27 | 4.170 | 4.820 | 4.160 | 4.660 | 763,829,128 | 3,400,949,192 |
| 2025/10/20 | 4.200 | 4.670 | 4.130 | 4.160 | 786,956,020 | 3,376,041,325 |
| 2025/10/13 | 3.910 | 4.260 | 3.850 | 4.260 | 334,560,630 | 1,361,661,764 |
| 2025/10/09 | 4.070 | 4.150 | 4.040 | 4.080 | 102,378,876 | 418,217,708 |
| 2025/09/29 | 3.960 | 4.210 | 3.940 | 4.060 | 176,772,717 | 714,603,708 |
| 2025/09/22 | 4.110 | 4.200 | 3.890 | 3.910 | 304,839,985 | 1,227,743,039 |
| 2025/09/15 | 4.110 | 4.410 | 3.990 | 4.110 | 664,599,182 | 2,761,409,601 |
| 2025/09/08 | 4.100 | 4.250 | 4.040 | 4.090 | 526,543,794 | 2,169,360,431 |
| 2025/09/01 | 3.770 | 4.140 | 3.720 | 4.100 | 554,773,979 | 2,181,648,672 |
| 2025/08/25 | 3.910 | 3.940 | 3.660 | 3.770 | 268,905,788 | 1,027,220,110 |
| 2025/08/18 | 3.880 | 4.010 | 3.840 | 3.910 | 367,627,951 | 1,437,425,288 |
| 2025/08/11 | 3.590 | 4.000 | 3.590 | 3.890 | 514,805,708 | 1,939,530,504 |
| 2025/08/04 | 3.630 | 3.670 | 3.570 | 3.590 | 154,892,921 | 559,937,909 |
| 2025/07/28 | 3.780 | 3.790 | 3.640 | 3.670 | 172,704,106 | 642,459,274 |
| 2025/07/21 | 3.750 | 3.870 | 3.720 | 3.780 | 300,879,873 | 1,137,325,919 |
| 2025/07/14 | 3.730 | 3.760 | 3.620 | 3.730 | 223,903,350 | 830,681,428 |
| 2025/07/07 | 3.650 | 3.790 | 3.630 | 3.730 | 318,506,570 | 1,178,474,309 |
| 2025/06/30 | 3.960 | 3.990 | 3.660 | 3.670 | 851,928,277 | 3,254,366,018 |
| 2025/06/23 | 3.210 | 4.520 | 3.210 | 4.100 | 659,834,681 | 2,480,978,400 |
| 2025/06/16 | 3.310 | 3.320 | 3.230 | 3.230 | 82,336,847 | 269,447,331 |
| 2025/06/09 | 3.420 | 3.440 | 3.300 | 3.300 | 122,585,960 | 412,501,755 |
| 2025/06/03 | 3.550 | 3.550 | 3.350 | 3.430 | 138,217,428 | 479,614,475 |
| 2025/05/26 | 3.700 | 3.720 | 3.580 | 3.590 | 77,879,336 | 284,064,878 |
| 2025/05/19 | 3.740 | 3.840 | 3.690 | 3.690 | 101,305,697 | 378,883,306 |
| 2025/05/12 | 3.730 | 3.800 | 3.680 | 3.750 | 105,524,363 | 394,661,117 |
| 2025/05/06 | 3.460 | 3.890 | 3.460 | 3.700 | 164,709,338 | 597,483,123 |
| 2025/04/28 | 3.490 | 3.510 | 3.420 | 3.450 | 41,457,115 | 143,752,546 |
| 2025/04/21 | 3.460 | 3.590 | 3.440 | 3.500 | 135,665,238 | 474,489,169 |
| 2025/04/14 | 3.220 | 3.480 | 3.160 | 3.460 | 130,733,282 | 435,341,829 |
| 2025/04/07 | 3.360 | 3.390 | 2.990 | 3.190 | 146,765,163 | 474,418,389 |
| 2025/03/31 | 3.510 | 3.540 | 3.420 | 3.490 | 72,417,326 | 252,736,467 |
| 2025/03/24 | 3.580 | 3.640 | 3.460 | 3.520 | 143,723,174 | 510,217,267 |
| 2025/03/17 | 3.480 | 3.680 | 3.430 | 3.580 | 166,659,932 | 590,392,809 |
| 2025/03/10 | 3.400 | 3.480 | 3.350 | 3.470 | 103,309,949 | 353,836,575 |
| 2025/03/03 | 3.420 | 3.520 | 3.370 | 3.380 | 126,533,660 | 433,061,451 |
| 2025/02/24 | 3.360 | 3.490 | 3.340 | 3.420 | 113,746,386 | 387,022,078 |
| 2025/02/17 | 3.480 | 3.480 | 3.340 | 3.360 | 109,563,766 | 374,160,260 |
| 2025/02/10 | 3.480 | 3.540 | 3.420 | 3.460 | 93,808,605 | 325,984,902 |
| 2025/02/05 | 3.440 | 3.520 | 3.370 | 3.490 | 54,480,523 | 188,230,206 |
| 2025/01/27 | 3.410 | 3.470 | 3.400 | 3.410 | 14,980,276 | 51,269,994 |
| 2025/01/20 | 3.470 | 3.520 | 3.360 | 3.400 | 65,492,362 | 225,129,994 |
| 2025/01/13 | 3.310 | 3.500 | 3.290 | 3.450 | 73,208,592 | 247,994,105 |
| 2025/01/06 | 3.420 | 3.500 | 3.330 | 3.330 | 86,249,613 | 292,817,436 |
| 2024/12/30 | 3.690 | 3.700 | 3.400 | 3.420 | 80,250,923 | 285,091,403 |
| 2024/12/23 | 3.760 | 3.770 | 3.550 | 3.690 | 96,506,598 | 356,350,613 |
| 2024/12/16 | 3.920 | 3.950 | 3.670 | 3.760 | 121,959,727 | 466,495,955 |
| 2024/12/09 | 4.040 | 4.120 | 3.920 | 3.920 | 184,407,872 | 737,631,488 |
| 2024/12/02 | 4.230 | 4.360 | 3.880 | 4.050 | 573,394,967 | 2,368,121,213 |
| 2024/11/25 | 3.570 | 3.970 | 3.430 | 3.970 | 174,676,144 | 652,415,397 |
| 2024/11/18 | 3.530 | 3.670 | 3.480 | 3.540 | 114,323,427 | 406,419,782 |
| 2024/11/11 | 3.670 | 3.750 | 3.500 | 3.530 | 124,387,819 | 449,350,996 |
| 2024/11/04 | 3.470 | 3.780 | 3.470 | 3.700 | 151,233,825 | 545,197,939 |
| 2024/10/28 | 3.500 | 3.600 | 3.450 | 3.490 | 122,277,843 | 429,195,228 |
| 2024/10/21 | 3.400 | 3.500 | 3.320 | 3.500 | 120,266,125 | 412,512,808 |
| 2024/10/14 | 3.370 | 3.440 | 3.250 | 3.390 | 120,356,514 | 404,698,778 |
| 2024/10/07 | 3.390 | 3.960 | 3.330 | 3.360 | 239,528,323 | 840,744,413 |
| 2024/09/30 | 3.390 | 3.610 | 3.390 | 3.600 | 61,983,443 | 216,787,091 |
| 2024/09/23 | 3.000 | 3.320 | 2.960 | 3.290 | 98,867,780 | 310,691,998 |
| 2024/09/18 | 2.950 | 3.020 | 2.870 | 2.990 | 29,194,399 | 86,342,435 |
| 2024/09/09 | 3.020 | 3.030 | 2.940 | 2.940 | 40,300,023 | 120,194,818 |
| 2024/09/02 | 3.060 | 3.130 | 3.020 | 3.020 | 50,074,220 | 153,101,927 |
| 2024/08/26 | 3.000 | 3.100 | 2.990 | 3.060 | 41,915,039 | 127,316,930 |
| 2024/08/19 | 3.090 | 3.110 | 2.970 | 2.990 | 34,681,659 | 105,432,243 |
| 2024/08/12 | 3.100 | 3.130 | 3.060 | 3.080 | 34,678,308 | 107,242,667 |
| 2024/08/05 | 3.070 | 3.150 | 3.060 | 3.090 | 42,971,913 | 132,890,640 |
| 2024/07/29 | 3.060 | 3.160 | 3.020 | 3.090 | 49,371,417 | 152,187,392 |
| 2024/07/22 | 3.150 | 3.250 | 2.980 | 3.060 | 89,060,541 | 276,978,282 |
| 2024/07/15 | 3.050 | 3.050 | 2.960 | 3.000 | 39,835,177 | 120,103,058 |
| 2024/07/08 | 3.040 | 3.090 | 2.930 | 3.050 | 52,444,278 | 158,775,051 |