日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.660 | 4.810 | 4.560 | 4.560 | 87,392,196 | 406,155,230 |
| 2026/03/23 | 4.520 | 4.950 | 4.300 | 4.730 | 162,535,808 | 751,728,112 |
| 2026/03/16 | 4.970 | 5.020 | 4.620 | 4.630 | 112,847,916 | 542,798,475 |
| 2026/03/09 | 5.720 | 5.770 | 4.910 | 4.980 | 324,601,163 | 1,734,993,216 |
| 2026/03/02 | 5.410 | 6.450 | 5.390 | 5.860 | 420,048,715 | 2,426,831,450 |
| 2026/02/24 | 5.560 | 5.800 | 5.200 | 5.570 | 298,710,756 | 1,652,617,257 |
| 2026/02/09 | 5.330 | 5.640 | 5.300 | 5.500 | 138,109,811 | 751,662,646 |
| 2026/02/02 | 5.050 | 5.360 | 4.960 | 5.330 | 129,761,433 | 671,515,415 |
| 2026/01/26 | 5.140 | 5.150 | 4.810 | 5.030 | 125,404,769 | 631,099,499 |
| 2026/01/19 | 5.070 | 5.280 | 5.010 | 5.160 | 156,774,474 | 804,253,051 |
| 2026/01/12 | 5.450 | 5.780 | 5.060 | 5.090 | 380,727,818 | 2,034,990,187 |
| 2026/01/05 | 4.660 | 5.200 | 4.610 | 5.200 | 156,175,783 | 767,994,412 |
| 2025/12/29 | 4.900 | 4.900 | 4.600 | 4.660 | 60,763,556 | 289,538,344 |
| 2025/12/22 | 4.760 | 5.020 | 4.660 | 4.880 | 143,241,031 | 691,854,179 |
| 2025/12/15 | 4.630 | 4.880 | 4.370 | 4.810 | 248,723,783 | 1,162,161,876 |
| 2025/12/08 | 5.260 | 5.580 | 4.550 | 4.550 | 348,261,375 | 1,736,082,954 |
| 2025/12/01 | 5.050 | 5.440 | 4.910 | 5.180 | 389,971,725 | 2,006,404,525 |
| 2025/11/24 | 4.620 | 5.310 | 4.590 | 5.040 | 358,635,622 | 1,753,728,191 |
| 2025/11/17 | 4.830 | 4.930 | 4.570 | 4.610 | 122,464,200 | 579,867,987 |
| 2025/11/10 | 4.530 | 4.940 | 4.480 | 4.830 | 228,267,447 | 1,071,715,663 |
| 2025/11/03 | 4.440 | 4.680 | 4.410 | 4.500 | 114,764,830 | 517,302,471 |
| 2025/10/27 | 4.460 | 4.730 | 4.350 | 4.430 | 112,052,126 | 503,394,176 |
| 2025/10/20 | 4.240 | 4.560 | 4.220 | 4.460 | 109,494,663 | 478,491,677 |
| 2025/10/13 | 4.190 | 4.310 | 4.120 | 4.190 | 53,783,455 | 226,024,969 |
| 2025/10/09 | 4.200 | 4.310 | 4.140 | 4.280 | 23,898,142 | 101,148,886 |
| 2025/09/29 | 4.150 | 4.240 | 4.060 | 4.200 | 23,388,664 | 97,355,313 |
| 2025/09/22 | 4.270 | 4.290 | 4.090 | 4.130 | 66,871,753 | 280,527,003 |
| 2025/09/15 | 4.450 | 4.530 | 4.240 | 4.270 | 104,053,681 | 454,974,720 |
| 2025/09/08 | 4.440 | 4.570 | 4.370 | 4.470 | 107,304,002 | 478,844,108 |
| 2025/09/01 | 4.530 | 4.600 | 4.300 | 4.430 | 96,384,435 | 430,356,502 |
| 2025/08/25 | 4.780 | 4.800 | 4.330 | 4.530 | 166,571,055 | 767,892,563 |
| 2025/08/18 | 4.650 | 5.000 | 4.600 | 4.780 | 218,074,850 | 1,037,491,098 |
| 2025/08/11 | 4.690 | 4.870 | 4.560 | 4.660 | 200,282,652 | 940,327,051 |
| 2025/08/04 | 4.440 | 4.860 | 4.370 | 4.770 | 310,744,996 | 1,432,534,431 |
| 2025/07/28 | 4.490 | 4.790 | 4.310 | 4.480 | 235,411,408 | 1,063,471,035 |
| 2025/07/21 | 4.300 | 4.540 | 4.280 | 4.480 | 152,399,707 | 670,558,710 |
| 2025/07/14 | 4.400 | 4.410 | 4.180 | 4.280 | 121,245,896 | 523,479,155 |
| 2025/07/07 | 4.250 | 4.580 | 4.210 | 4.430 | 182,055,457 | 795,127,208 |
| 2025/06/30 | 4.270 | 4.480 | 4.230 | 4.250 | 142,751,078 | 614,900,268 |
| 2025/06/23 | 4.040 | 4.450 | 3.990 | 4.260 | 120,058,872 | 502,446,379 |
| 2025/06/16 | 4.290 | 4.580 | 4.060 | 4.080 | 163,083,681 | 693,513,353 |
| 2025/06/09 | 4.570 | 4.770 | 4.260 | 4.310 | 252,251,413 | 1,129,455,701 |
| 2025/06/03 | 4.440 | 4.960 | 4.380 | 4.520 | 392,330,179 | 1,794,910,568 |
| 2025/05/26 | 4.090 | 4.520 | 4.040 | 4.520 | 172,249,330 | 739,380,249 |
| 2025/05/19 | 4.250 | 4.440 | 4.090 | 4.120 | 191,885,138 | 810,714,708 |
| 2025/05/12 | 4.130 | 4.330 | 4.060 | 4.290 | 178,584,542 | 750,501,537 |
| 2025/05/06 | 3.960 | 4.390 | 3.960 | 4.080 | 155,627,653 | 637,684,308 |
| 2025/04/28 | 4.130 | 4.150 | 3.860 | 3.950 | 93,578,114 | 376,417,963 |
| 2025/04/21 | 4.210 | 4.590 | 4.010 | 4.140 | 339,096,645 | 1,436,922,033 |
| 2025/04/14 | 3.900 | 4.460 | 3.790 | 4.290 | 313,408,523 | 1,288,109,029 |
| 2025/04/07 | 3.800 | 3.970 | 3.200 | 3.830 | 203,405,323 | 752,599,695 |
| 2025/03/31 | 4.050 | 4.150 | 3.980 | 4.030 | 98,051,496 | 397,353,687 |
| 2025/03/24 | 4.330 | 4.650 | 4.060 | 4.070 | 297,904,392 | 1,274,286,036 |
| 2025/03/17 | 5.560 | 5.760 | 4.390 | 4.390 | 563,571,744 | 2,831,948,013 |
| 2025/03/10 | 4.780 | 5.080 | 4.340 | 5.080 | 528,110,566 | 2,545,492,928 |
| 2025/03/03 | 3.840 | 4.380 | 3.780 | 4.350 | 438,764,115 | 1,793,448,320 |
| 2025/02/24 | 3.610 | 4.170 | 3.580 | 3.990 | 250,371,187 | 960,799,430 |
| 2025/02/17 | 3.670 | 3.850 | 3.580 | 3.600 | 126,496,335 | 464,874,031 |
| 2025/02/10 | 3.570 | 3.800 | 3.560 | 3.690 | 102,243,091 | 373,698,497 |
| 2025/02/05 | 3.300 | 3.560 | 3.290 | 3.530 | 51,150,811 | 174,935,773 |
| 2025/01/27 | 3.360 | 3.420 | 3.290 | 3.290 | 17,233,436 | 57,559,676 |
| 2025/01/20 | 3.570 | 3.630 | 3.280 | 3.340 | 90,140,270 | 311,434,632 |
| 2025/01/13 | 3.270 | 3.650 | 3.210 | 3.530 | 150,471,063 | 513,858,680 |
| 2025/01/06 | 3.290 | 3.850 | 3.150 | 3.360 | 222,908,015 | 760,673,601 |
| 2024/12/30 | 3.650 | 3.660 | 3.280 | 3.300 | 104,759,267 | 363,776,554 |
| 2024/12/23 | 4.040 | 4.060 | 3.510 | 3.630 | 201,636,097 | 768,233,529 |
| 2024/12/16 | 4.650 | 5.030 | 4.010 | 4.030 | 407,907,370 | 1,807,029,649 |
| 2024/12/09 | 4.010 | 4.420 | 3.940 | 4.230 | 209,460,314 | 869,260,303 |
| 2024/12/02 | 3.800 | 4.030 | 3.720 | 3.990 | 124,654,605 | 484,283,140 |
| 2024/11/25 | 3.430 | 3.800 | 3.400 | 3.690 | 102,721,874 | 367,744,308 |
| 2024/11/18 | 3.530 | 3.630 | 3.320 | 3.430 | 121,555,282 | 422,708,493 |
| 2024/11/11 | 3.860 | 4.090 | 3.530 | 3.530 | 332,183,885 | 1,246,520,028 |
| 2024/11/04 | 3.420 | 4.050 | 3.370 | 3.940 | 166,899,203 | 616,692,555 |
| 2024/10/28 | 3.480 | 3.880 | 3.390 | 3.400 | 158,744,282 | 561,557,897 |
| 2024/10/21 | 3.270 | 3.520 | 3.230 | 3.500 | 86,842,110 | 293,526,331 |
| 2024/10/14 | 3.320 | 3.370 | 3.180 | 3.270 | 82,585,332 | 271,292,815 |
| 2024/10/08 | 3.830 | 3.870 | 3.300 | 3.410 | 187,900,426 | 676,911,284 |
| 2024/09/30 | 3.370 | 3.560 | 3.280 | 3.520 | 51,081,213 | 175,336,263 |
| 2024/09/23 | 2.930 | 3.310 | 2.880 | 3.260 | 125,788,783 | 389,316,283 |
| 2024/09/18 | 3.090 | 3.150 | 2.930 | 2.960 | 119,685,692 | 362,946,860 |
| 2024/09/09 | 2.840 | 3.070 | 2.750 | 3.070 | 92,952,183 | 272,582,276 |
| 2024/09/02 | 2.780 | 2.900 | 2.730 | 2.780 | 35,809,538 | 100,177,182 |
| 2024/08/26 | 2.810 | 2.920 | 2.630 | 2.770 | 66,835,671 | 185,970,254 |
| 2024/08/19 | 2.780 | 2.910 | 2.690 | 2.870 | 45,207,025 | 127,144,757 |
| 2024/08/12 | 2.920 | 2.940 | 2.770 | 2.800 | 49,995,968 | 142,863,478 |
| 2024/08/05 | 2.980 | 3.200 | 2.810 | 2.970 | 90,745,259 | 271,328,324 |
| 2024/07/29 | 2.700 | 3.050 | 2.670 | 2.890 | 48,318,548 | 136,620,694 |
| 2024/07/22 | 2.720 | 2.760 | 2.610 | 2.690 | 24,572,530 | 66,222,968 |
| 2024/07/15 | 2.780 | 2.790 | 2.660 | 2.700 | 27,603,383 | 75,426,244 |
| 2024/07/08 | 2.900 | 2.950 | 2.550 | 2.770 | 54,255,349 | 151,508,062 |