日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.180 | 3.220 | 2.740 | 2.770 | 208,769,880 | 621,612,317 |
| 2026/03/23 | 3.240 | 3.310 | 3.090 | 3.220 | 252,200,601 | 810,824,932 |
| 2026/03/16 | 3.480 | 3.890 | 3.230 | 3.290 | 633,019,665 | 2,198,160,786 |
| 2026/03/09 | 3.170 | 3.630 | 3.090 | 3.470 | 544,530,806 | 1,818,732,892 |
| 2026/03/02 | 3.300 | 3.300 | 3.000 | 3.210 | 251,805,941 | 806,408,526 |
| 2026/02/24 | 3.220 | 3.490 | 3.210 | 3.350 | 303,742,150 | 1,007,664,582 |
| 2026/02/09 | 3.540 | 3.610 | 3.110 | 3.160 | 412,241,881 | 1,383,071,510 |
| 2026/02/02 | 3.810 | 3.810 | 3.280 | 3.470 | 395,503,713 | 1,420,847,088 |
| 2026/01/26 | 4.520 | 4.540 | 4.180 | 4.230 | 176,835,179 | 772,327,644 |
| 2026/01/19 | 4.430 | 4.520 | 4.350 | 4.520 | 182,932,223 | 814,963,053 |
| 2026/01/12 | 4.570 | 4.700 | 4.380 | 4.470 | 348,565,901 | 1,579,003,531 |
| 2026/01/05 | 4.430 | 4.590 | 4.420 | 4.570 | 254,908,079 | 1,147,723,625 |
| 2025/12/29 | 4.620 | 4.650 | 4.410 | 4.430 | 145,995,616 | 660,995,151 |
| 2025/12/22 | 4.730 | 5.200 | 4.560 | 4.670 | 498,721,765 | 2,388,877,254 |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/08 | 4.500 | 4.540 | 4.270 | 4.300 | 216,259,846 | 952,083,972 |
| 2025/12/01 | 4.870 | 5.070 | 4.350 | 4.470 | 454,956,725 | 2,133,747,040 |
| 2025/11/24 | 5.140 | 5.260 | 4.820 | 4.950 | 642,267,380 | 3,238,633,263 |
| 2025/11/17 | 4.850 | 5.400 | 4.600 | 5.050 | 779,829,305 | 3,879,650,792 |
| 2025/11/10 | 4.360 | 5.170 | 4.350 | 4.810 | 557,672,918 | 2,605,726,709 |
| 2025/11/03 | 4.410 | 4.590 | 4.360 | 4.370 | 187,666,614 | 831,832,266 |
| 2025/10/27 | 4.570 | 4.600 | 4.270 | 4.410 | 196,885,346 | 878,600,856 |
| 2025/10/20 | 4.420 | 4.600 | 4.390 | 4.570 | 146,483,873 | 658,445,009 |
| 2025/10/13 | 4.500 | 4.740 | 4.390 | 4.400 | 178,925,695 | 806,507,570 |
| 2025/10/09 | 4.700 | 4.830 | 4.650 | 4.750 | 98,016,562 | 463,863,379 |
| 2025/09/29 | 4.710 | 4.800 | 4.610 | 4.700 | 81,190,440 | 382,001,020 |
| 2025/09/22 | 4.910 | 4.990 | 4.650 | 4.710 | 262,682,710 | 1,264,817,248 |
| 2025/09/15 | 5.430 | 5.570 | 4.910 | 4.950 | 615,227,246 | 3,208,410,087 |
| 2025/09/08 | 5.380 | 5.790 | 5.240 | 5.450 | 1,080,688,748 | 5,905,964,007 |
| 2025/09/01 | 4.840 | 5.600 | 4.830 | 5.360 | 988,843,078 | 5,099,958,174 |
| 2025/08/25 | 4.830 | 5.140 | 4.640 | 4.840 | 473,257,377 | 2,301,213,995 |
| 2025/08/18 | 4.620 | 4.990 | 4.600 | 4.820 | 388,340,931 | 1,847,531,979 |
| 2025/08/11 | 4.650 | 4.750 | 4.540 | 4.600 | 221,034,275 | 1,024,493,864 |
| 2025/08/04 | 4.450 | 4.750 | 4.400 | 4.660 | 327,599,000 | 1,495,489,435 |
| 2025/07/28 | 4.640 | 4.680 | 4.410 | 4.480 | 218,486,122 | 994,658,070 |
| 2025/07/21 | 4.550 | 4.670 | 4.510 | 4.620 | 264,184,658 | 1,211,947,118 |
| 2025/07/14 | 4.580 | 4.630 | 4.410 | 4.530 | 238,288,480 | 1,081,233,978 |
| 2025/07/07 | 4.480 | 4.590 | 4.430 | 4.570 | 203,521,107 | 919,406,600 |
| 2025/06/30 | 4.600 | 4.630 | 4.480 | 4.480 | 270,282,492 | 1,229,109,632 |
| 2025/06/23 | 4.200 | 4.750 | 4.140 | 4.570 | 641,163,990 | 2,830,739,015 |
| 2025/06/16 | 4.210 | 4.400 | 4.120 | 4.210 | 160,764,259 | 680,836,636 |
| 2025/06/09 | 4.360 | 4.480 | 4.250 | 4.260 | 201,336,980 | 873,299,150 |
| 2025/06/03 | 4.300 | 4.440 | 4.300 | 4.350 | 113,611,803 | 493,927,313 |
| 2025/05/26 | 4.390 | 4.550 | 4.350 | 4.400 | 212,634,315 | 940,375,258 |
| 2025/05/19 | 4.500 | 5.030 | 4.410 | 4.430 | 565,437,835 | 2,596,773,257 |
| 2025/05/12 | 4.600 | 4.800 | 4.400 | 4.500 | 339,810,961 | 1,554,635,146 |
| 2025/05/06 | 4.360 | 4.780 | 4.310 | 4.570 | 355,646,192 | 1,602,186,094 |
| 2025/04/28 | 4.360 | 4.370 | 4.120 | 4.260 | 140,198,380 | 599,698,570 |
| 2025/04/21 | 4.370 | 4.570 | 4.330 | 4.360 | 215,836,487 | 951,299,316 |
| 2025/04/14 | 4.560 | 4.640 | 4.290 | 4.370 | 250,877,198 | 1,120,166,689 |
| 2025/04/07 | 4.470 | 4.580 | 3.620 | 4.470 | 446,678,049 | 1,914,015,439 |
| 2025/03/31 | 4.980 | 4.980 | 4.710 | 4.780 | 186,567,721 | 907,185,543 |
| 2025/03/24 | 5.410 | 5.440 | 5.030 | 5.030 | 307,679,520 | 1,608,394,690 |
| 2025/03/17 | 5.800 | 6.030 | 5.400 | 5.410 | 545,242,092 | 3,086,070,240 |
| 2025/03/10 | 5.370 | 6.150 | 5.260 | 5.800 | 849,745,837 | 4,796,815,249 |
| 2025/03/03 | 5.280 | 5.690 | 5.050 | 5.420 | 526,278,465 | 2,820,852,572 |
| 2025/02/24 | 5.950 | 6.200 | 5.340 | 5.390 | 745,773,203 | 4,265,822,721 |
| 2025/02/17 | 5.500 | 6.400 | 5.490 | 6.010 | 1,167,762,997 | 6,831,413,532 |
| 2025/02/10 | 5.420 | 6.200 | 5.290 | 5.530 | 1,440,848,583 | 8,083,160,550 |
| 2025/02/05 | 4.460 | 5.280 | 4.450 | 5.280 | 607,351,066 | 2,956,281,313 |
| 2025/01/27 | 4.720 | 4.770 | 4.410 | 4.420 | 96,937,864 | 443,975,417 |
| 2025/01/20 | 5.200 | 5.300 | 4.410 | 4.710 | 879,574,415 | 4,314,312,505 |
| 2025/01/13 | 4.400 | 5.340 | 4.170 | 5.190 | 1,253,327,401 | 5,984,638,339 |
| 2025/01/06 | 3.900 | 4.870 | 3.710 | 4.580 | 1,282,958,641 | 5,471,818,603 |
| 2024/12/30 | 4.550 | 4.600 | 3.930 | 3.960 | 651,007,325 | 2,773,291,204 |
| 2024/12/23 | 5.630 | 5.780 | 4.500 | 4.590 | 1,057,494,254 | 5,419,658,051 |
| 2024/12/16 | 8.300 | 8.490 | 5.560 | 5.610 | 1,651,196,430 | 11,541,863,045 |
| 2024/12/09 | 5.330 | 8.020 | 5.240 | 8.020 | 2,051,772,273 | 13,649,415,046 |
| 2024/12/02 | 4.130 | 5.590 | 4.120 | 4.980 | 1,809,514,980 | 8,513,767,980 |
| 2024/11/25 | 4.510 | 5.210 | 4.250 | 4.520 | 1,166,338,210 | 5,391,398,375 |
| 2024/11/18 | 2.810 | 4.100 | 2.730 | 4.100 | 610,763,152 | 2,097,971,427 |
| 2024/11/11 | 2.900 | 3.300 | 2.780 | 2.790 | 686,836,895 | 2,021,017,563 |
| 2024/11/04 | 2.780 | 3.170 | 2.710 | 2.910 | 877,564,350 | 2,538,354,882 |
| 2024/10/28 | 2.360 | 3.090 | 2.320 | 3.000 | 860,595,401 | 2,317,153,117 |
| 2024/10/21 | 2.070 | 2.320 | 2.070 | 2.300 | 228,676,868 | 500,802,340 |
| 2024/10/14 | 2.030 | 2.100 | 2.000 | 2.070 | 154,187,969 | 316,085,336 |
| 2024/10/08 | 2.390 | 2.390 | 1.990 | 2.010 | 261,153,279 | 573,231,447 |
| 2024/09/30 | 2.070 | 2.180 | 2.020 | 2.170 | 77,693,723 | 163,933,755 |
| 2024/09/23 | 1.740 | 2.020 | 1.720 | 1.990 | 172,107,010 | 321,409,841 |
| 2024/09/18 | 1.750 | 1.770 | 1.670 | 1.750 | 45,556,660 | 79,040,805 |
| 2024/09/09 | 1.690 | 1.770 | 1.660 | 1.740 | 59,250,800 | 101,615,122 |
| 2024/09/02 | 1.750 | 1.760 | 1.690 | 1.700 | 62,457,675 | 107,739,489 |
| 2024/08/26 | 1.680 | 1.770 | 1.640 | 1.750 | 73,535,713 | 125,746,069 |
| 2024/08/19 | 1.850 | 1.860 | 1.650 | 1.660 | 119,643,026 | 209,973,510 |
| 2024/08/12 | 1.890 | 2.060 | 1.810 | 1.850 | 341,968,148 | 650,594,401 |
| 2024/08/05 | 1.710 | 1.880 | 1.670 | 1.880 | 97,333,899 | 173,741,009 |
| 2024/07/29 | 1.680 | 1.760 | 1.640 | 1.720 | 73,143,516 | 124,343,977 |
| 2024/07/22 | 1.640 | 1.720 | 1.570 | 1.670 | 64,268,863 | 106,043,623 |
| 2024/07/15 | 1.730 | 1.730 | 1.630 | 1.660 | 48,035,681 | 81,060,211 |
| 2024/07/08 | 1.760 | 1.780 | 1.630 | 1.730 | 128,193,092 | 221,133,083 |