日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.490 | 5.790 | 4.680 | 4.750 | 400,022,206 | 2,071,114,971 |
| 2026/03/23 | 4.660 | 5.010 | 4.420 | 4.990 | 171,226,336 | 816,749,622 |
| 2026/03/16 | 5.670 | 5.720 | 4.780 | 4.790 | 197,660,784 | 1,035,742,508 |
| 2026/03/09 | 5.810 | 5.950 | 5.560 | 5.590 | 267,532,022 | 1,532,289,656 |
| 2026/03/02 | 6.060 | 6.160 | 5.680 | 5.780 | 318,216,700 | 1,883,842,864 |
| 2026/02/24 | 5.540 | 6.110 | 5.540 | 6.060 | 228,121,574 | 1,325,956,648 |
| 2026/02/09 | 5.720 | 5.750 | 5.410 | 5.410 | 176,022,864 | 980,887,409 |
| 2026/02/02 | 5.880 | 6.000 | 5.420 | 5.600 | 376,980,702 | 2,158,214,518 |
| 2026/01/26 | 6.270 | 7.450 | 6.060 | 6.530 | 672,434,817 | 4,422,940,008 |
| 2026/01/19 | 5.730 | 6.350 | 5.520 | 6.250 | 455,570,111 | 2,716,336,786 |
| 2026/01/12 | 5.900 | 6.100 | 5.700 | 5.810 | 479,007,820 | 2,815,368,462 |
| 2026/01/05 | 5.320 | 6.150 | 5.240 | 5.830 | 546,334,438 | 3,078,594,558 |
| 2025/12/29 | 5.500 | 5.550 | 5.100 | 5.200 | 149,304,011 | 796,910,158 |
| 2025/12/22 | 5.000 | 5.440 | 4.950 | 5.430 | 232,952,924 | 1,212,519,969 |
| 2025/12/15 | 4.950 | 5.030 | 4.710 | 4.980 | 172,302,106 | 847,295,606 |
| 2025/12/08 | 5.620 | 5.630 | 4.980 | 5.000 | 302,614,132 | 1,606,124,505 |
| 2025/12/01 | 5.280 | 5.650 | 5.170 | 5.520 | 459,890,623 | 2,485,708,817 |
| 2025/11/24 | 5.130 | 5.380 | 4.970 | 5.190 | 280,176,232 | 1,447,810,678 |
| 2025/11/17 | 6.320 | 6.390 | 5.020 | 5.030 | 491,912,451 | 2,798,981,846 |
| 2025/11/10 | 6.110 | 6.940 | 5.890 | 6.410 | 1,076,667,521 | 6,823,380,414 |
| 2025/11/03 | 5.360 | 6.270 | 5.360 | 6.000 | 923,850,481 | 5,309,830,639 |
| 2025/10/27 | 5.500 | 6.250 | 4.970 | 5.630 | 1,040,141,602 | 5,811,791,201 |
| 2025/10/20 | 4.370 | 5.460 | 4.310 | 5.460 | 399,629,369 | 1,958,183,908 |
| 2025/10/13 | 4.320 | 4.600 | 4.220 | 4.350 | 125,288,092 | 547,822,182 |
| 2025/10/09 | 4.370 | 4.490 | 4.300 | 4.440 | 60,361,807 | 265,591,950 |
| 2025/09/29 | 4.170 | 4.380 | 4.120 | 4.310 | 53,392,657 | 226,651,828 |
| 2025/09/22 | 4.220 | 4.260 | 4.080 | 4.140 | 98,942,351 | 413,084,315 |
| 2025/09/15 | 4.490 | 4.530 | 4.160 | 4.200 | 131,131,672 | 569,767,114 |
| 2025/09/08 | 4.220 | 4.530 | 4.220 | 4.490 | 178,951,129 | 781,121,678 |
| 2025/09/01 | 4.410 | 4.410 | 4.030 | 4.180 | 204,039,109 | 868,696,506 |
| 2025/08/25 | 4.530 | 4.650 | 4.230 | 4.400 | 126,674,845 | 564,019,747 |
| 2025/08/18 | 4.540 | 4.660 | 4.460 | 4.500 | 106,453,861 | 483,300,528 |
| 2025/08/11 | 4.580 | 4.650 | 4.470 | 4.520 | 90,786,059 | 413,530,498 |
| 2025/08/04 | 4.290 | 4.590 | 4.270 | 4.580 | 93,380,752 | 413,910,183 |
| 2025/07/28 | 4.440 | 4.490 | 4.240 | 4.310 | 83,153,500 | 363,380,795 |
| 2025/07/21 | 4.400 | 4.650 | 4.370 | 4.450 | 137,601,315 | 614,733,874 |
| 2025/07/14 | 4.360 | 4.420 | 4.250 | 4.350 | 85,632,726 | 372,074,194 |
| 2025/07/07 | 4.320 | 4.410 | 4.270 | 4.370 | 83,523,359 | 362,700,186 |
| 2025/06/30 | 4.360 | 4.470 | 4.260 | 4.350 | 129,711,930 | 565,544,014 |
| 2025/06/23 | 3.910 | 4.390 | 3.890 | 4.360 | 160,727,675 | 665,010,755 |
| 2025/06/16 | 4.080 | 4.130 | 3.930 | 3.930 | 69,330,359 | 278,534,717 |
| 2025/06/09 | 3.980 | 4.190 | 3.930 | 4.090 | 94,048,704 | 380,662,129 |
| 2025/06/03 | 3.850 | 4.010 | 3.830 | 3.990 | 54,504,325 | 213,656,954 |
| 2025/05/26 | 3.840 | 3.920 | 3.830 | 3.850 | 64,053,873 | 247,247,949 |
| 2025/05/19 | 3.880 | 4.230 | 3.850 | 3.860 | 144,355,538 | 570,926,152 |
| 2025/05/12 | 3.800 | 3.890 | 3.750 | 3.850 | 60,333,902 | 230,626,340 |
| 2025/05/06 | 3.760 | 3.830 | 3.720 | 3.760 | 52,935,402 | 199,434,127 |
| 2025/04/28 | 3.700 | 3.760 | 3.620 | 3.700 | 38,485,201 | 142,202,817 |
| 2025/04/21 | 3.610 | 3.770 | 3.580 | 3.720 | 66,380,147 | 243,615,139 |
| 2025/04/14 | 3.540 | 3.670 | 3.500 | 3.620 | 73,331,954 | 262,711,725 |
| 2025/04/07 | 3.750 | 3.750 | 3.020 | 3.510 | 139,587,764 | 489,604,082 |
| 2025/03/31 | 4.020 | 4.190 | 3.880 | 3.940 | 143,106,400 | 573,498,898 |
| 2025/03/24 | 4.000 | 4.330 | 3.890 | 4.140 | 190,470,828 | 779,025,686 |
| 2025/03/17 | 4.090 | 4.180 | 3.990 | 4.010 | 144,339,160 | 587,099,533 |
| 2025/03/10 | 3.930 | 3.950 | 3.800 | 3.920 | 86,212,502 | 336,228,757 |
| 2025/03/03 | 3.750 | 3.930 | 3.710 | 3.870 | 88,000,512 | 335,721,953 |
| 2025/02/24 | 3.710 | 3.890 | 3.700 | 3.740 | 83,038,576 | 312,225,045 |
| 2025/02/17 | 3.810 | 3.870 | 3.700 | 3.710 | 73,174,495 | 276,050,782 |
| 2025/02/10 | 3.930 | 3.960 | 3.810 | 3.830 | 67,380,922 | 261,606,429 |
| 2025/02/05 | 3.830 | 3.940 | 3.760 | 3.910 | 52,050,524 | 200,915,022 |
| 2025/01/27 | 3.800 | 3.910 | 3.800 | 3.820 | 13,503,000 | 51,750,247 |
| 2025/01/20 | 3.940 | 3.960 | 3.740 | 3.810 | 63,276,622 | 244,405,952 |
| 2025/01/13 | 3.550 | 3.910 | 3.530 | 3.900 | 96,509,307 | 359,255,895 |
| 2025/01/06 | 3.590 | 3.750 | 3.440 | 3.610 | 74,503,007 | 268,024,567 |
| 2024/12/30 | 3.890 | 3.890 | 3.530 | 3.560 | 62,812,005 | 233,503,628 |
| 2024/12/23 | 3.980 | 3.990 | 3.680 | 3.860 | 87,815,509 | 340,504,636 |
| 2024/12/16 | 4.210 | 4.270 | 3.910 | 3.980 | 86,957,360 | 355,872,995 |
| 2024/12/09 | 4.300 | 4.450 | 4.180 | 4.210 | 147,278,140 | 631,086,829 |
| 2024/12/02 | 4.000 | 4.300 | 3.990 | 4.280 | 163,617,184 | 677,784,184 |
| 2024/11/25 | 4.040 | 4.200 | 3.850 | 3.990 | 140,776,495 | 565,921,509 |
| 2024/11/18 | 3.900 | 4.060 | 3.810 | 3.840 | 98,355,180 | 383,831,089 |
| 2024/11/11 | 4.030 | 4.370 | 3.890 | 3.910 | 197,836,242 | 801,236,780 |
| 2024/11/04 | 3.860 | 4.250 | 3.760 | 4.030 | 201,452,261 | 800,772,737 |
| 2024/10/28 | 3.740 | 3.890 | 3.670 | 3.820 | 152,827,174 | 577,686,717 |
| 2024/10/21 | 3.520 | 3.700 | 3.490 | 3.680 | 106,472,183 | 383,033,678 |
| 2024/10/14 | 3.480 | 3.610 | 3.450 | 3.520 | 110,929,530 | 389,917,297 |
| 2024/10/08 | 4.100 | 4.100 | 3.420 | 3.470 | 165,882,360 | 625,791,203 |
| 2024/09/30 | 3.580 | 3.750 | 3.450 | 3.730 | 63,538,411 | 230,485,585 |
| 2024/09/23 | 3.090 | 3.500 | 3.060 | 3.440 | 173,931,509 | 569,190,863 |
| 2024/09/18 | 2.940 | 3.100 | 2.870 | 3.100 | 35,181,844 | 105,633,486 |
| 2024/09/09 | 2.950 | 3.010 | 2.900 | 2.940 | 37,259,000 | 109,914,050 |
| 2024/09/02 | 3.100 | 3.140 | 2.950 | 2.960 | 52,310,352 | 158,892,694 |
| 2024/08/26 | 2.930 | 3.130 | 2.910 | 3.110 | 56,631,114 | 171,025,964 |
| 2024/08/19 | 3.040 | 3.070 | 2.880 | 2.910 | 41,037,650 | 122,087,008 |
| 2024/08/12 | 2.980 | 3.060 | 2.960 | 3.030 | 41,435,500 | 124,617,266 |
| 2024/08/05 | 3.010 | 3.060 | 2.960 | 2.990 | 43,565,817 | 130,915,280 |
| 2024/07/29 | 2.970 | 3.100 | 2.900 | 3.030 | 57,501,403 | 172,504,209 |
| 2024/07/22 | 2.950 | 2.990 | 2.840 | 2.970 | 59,439,122 | 174,602,420 |
| 2024/07/15 | 3.100 | 3.230 | 2.940 | 2.990 | 168,033,981 | 515,024,151 |
| 2024/07/08 | 2.810 | 3.100 | 2.640 | 3.100 | 46,202,503 | 134,564,789 |