日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.270 | 4.400 | 4.090 | 4.100 | 168,316,523 | 709,454,144 |
| 2026/03/23 | 4.200 | 4.410 | 4.090 | 4.330 | 296,759,778 | 1,263,454,754 |
| 2026/03/16 | 4.580 | 4.680 | 4.320 | 4.320 | 286,785,219 | 1,283,363,855 |
| 2026/03/09 | 4.600 | 4.650 | 4.530 | 4.580 | 243,726,006 | 1,118,702,367 |
| 2026/03/02 | 4.760 | 4.760 | 4.490 | 4.660 | 365,021,098 | 1,703,735,974 |
| 2026/02/24 | 4.920 | 5.020 | 4.810 | 4.850 | 210,493,123 | 1,031,416,302 |
| 2026/02/09 | 5.100 | 5.150 | 4.920 | 4.920 | 261,234,623 | 1,312,050,894 |
| 2026/02/02 | 5.080 | 5.350 | 5.040 | 5.140 | 398,217,884 | 2,051,817,647 |
| 2026/01/26 | 5.260 | 5.260 | 5.020 | 5.110 | 373,001,907 | 1,925,622,344 |
| 2026/01/19 | 5.230 | 5.420 | 5.220 | 5.280 | 473,545,443 | 2,503,871,529 |
| 2026/01/12 | 5.550 | 5.850 | 5.200 | 5.260 | 914,779,531 | 4,999,270,136 |
| 2026/01/05 | 5.310 | 5.640 | 5.270 | 5.560 | 785,088,168 | 4,274,805,074 |
| 2025/12/29 | 5.510 | 5.540 | 5.270 | 5.310 | 357,108,000 | 1,931,061,510 |
| 2025/12/22 | 5.860 | 5.950 | 5.500 | 5.500 | 1,033,756,508 | 5,894,996,486 |
| 2025/12/15 | 5.370 | 6.080 | 5.330 | 5.920 | 1,791,245,496 | 10,165,318,189 |
| 2025/12/08 | 5.030 | 5.750 | 5.030 | 5.290 | 904,505,697 | 4,771,267,551 |
| 2025/12/01 | 5.510 | 5.580 | 4.920 | 5.050 | 677,712,450 | 3,568,156,049 |
| 2025/11/24 | 5.230 | 5.770 | 5.160 | 5.460 | 830,887,188 | 4,490,945,251 |
| 2025/11/17 | 5.980 | 6.050 | 5.200 | 5.210 | 1,086,104,299 | 6,093,045,117 |
| 2025/11/10 | 5.130 | 6.400 | 5.090 | 5.870 | 1,529,247,310 | 8,598,193,000 |
| 2025/11/03 | 5.200 | 5.370 | 5.150 | 5.150 | 517,186,952 | 2,698,422,922 |
| 2025/10/27 | 5.700 | 5.760 | 5.150 | 5.240 | 734,019,942 | 4,009,583,933 |
| 2025/10/20 | 5.650 | 6.050 | 5.560 | 5.720 | 1,035,519,607 | 5,949,060,142 |
| 2025/10/13 | 5.380 | 6.130 | 5.300 | 5.740 | 1,378,426,681 | 7,770,880,414 |
| 2025/10/09 | 5.650 | 5.800 | 5.480 | 5.580 | 348,774,397 | 1,962,727,919 |
| 2025/09/29 | 5.540 | 5.840 | 5.470 | 5.720 | 349,970,316 | 1,974,707,508 |
| 2025/09/22 | 5.700 | 5.900 | 5.370 | 5.570 | 1,067,447,290 | 6,015,065,479 |
| 2025/09/15 | 6.500 | 7.000 | 5.760 | 5.780 | 1,762,442,916 | 11,032,892,654 |
| 2025/09/08 | 6.390 | 7.280 | 6.170 | 6.650 | 2,843,172,435 | 18,828,909,450 |
| 2025/09/01 | 5.750 | 6.600 | 5.520 | 6.370 | 2,412,323,424 | 14,618,679,949 |
| 2025/08/25 | 4.790 | 6.200 | 4.780 | 5.930 | 2,081,508,438 | 11,292,183,276 |
| 2025/08/18 | 4.810 | 4.930 | 4.710 | 4.800 | 673,405,714 | 3,240,764,998 |
| 2025/08/11 | 4.720 | 5.060 | 4.680 | 4.800 | 541,891,545 | 2,609,207,789 |
| 2025/08/04 | 4.780 | 4.840 | 4.480 | 4.740 | 495,991,453 | 2,336,119,743 |
| 2025/07/28 | 5.220 | 5.420 | 4.900 | 4.910 | 719,010,320 | 3,675,940,261 |
| 2025/07/21 | 4.850 | 5.350 | 4.790 | 5.120 | 592,490,059 | 2,978,743,771 |
| 2025/07/14 | 5.030 | 5.250 | 4.860 | 4.900 | 376,592,312 | 1,886,727,483 |
| 2025/07/07 | 4.950 | 5.200 | 4.910 | 5.070 | 331,006,134 | 1,665,788,369 |
| 2025/06/30 | 4.840 | 5.150 | 4.820 | 4.970 | 327,975,001 | 1,621,836,379 |
| 2025/06/23 | 4.660 | 5.030 | 4.630 | 4.830 | 326,002,924 | 1,560,738,998 |
| 2025/06/16 | 4.920 | 5.020 | 4.720 | 4.730 | 228,460,160 | 1,107,460,625 |
| 2025/06/09 | 5.230 | 5.380 | 4.950 | 4.970 | 409,044,776 | 2,099,422,312 |
| 2025/06/03 | 5.300 | 5.450 | 5.210 | 5.230 | 324,508,803 | 1,719,085,383 |
| 2025/05/26 | 5.520 | 5.970 | 5.360 | 5.390 | 642,705,716 | 3,573,443,780 |
| 2025/05/19 | 5.720 | 6.350 | 5.410 | 5.570 | 912,412,289 | 5,257,775,815 |
| 2025/05/12 | 5.580 | 5.990 | 5.330 | 5.800 | 958,447,342 | 5,439,188,665 |
| 2025/05/06 | 5.800 | 6.120 | 5.570 | 5.630 | 941,001,316 | 5,438,987,606 |
| 2025/04/28 | 7.510 | 7.600 | 6.080 | 6.200 | 1,110,460,248 | 7,603,876,548 |
| 2025/04/21 | 5.030 | 7.360 | 4.820 | 7.360 | 1,205,835,103 | 7,406,842,120 |
| 2025/04/14 | 4.210 | 4.570 | 4.190 | 4.570 | 145,718,055 | 638,973,671 |
| 2025/04/07 | 3.840 | 4.290 | 3.640 | 4.240 | 181,086,098 | 724,797,107 |
| 2025/03/31 | 3.980 | 4.080 | 3.870 | 4.040 | 92,317,801 | 368,578,820 |
| 2025/03/24 | 4.290 | 4.350 | 3.970 | 3.970 | 196,499,902 | 814,492,093 |
| 2025/03/17 | 4.400 | 4.500 | 4.240 | 4.310 | 140,998,825 | 615,107,374 |
| 2025/03/10 | 4.100 | 4.450 | 4.070 | 4.330 | 133,171,453 | 564,314,032 |
| 2025/03/03 | 4.080 | 4.230 | 4.070 | 4.100 | 96,723,473 | 398,500,708 |
| 2025/02/24 | 4.070 | 4.160 | 4.030 | 4.080 | 99,370,316 | 405,927,740 |
| 2025/02/17 | 3.980 | 4.240 | 3.920 | 4.130 | 120,623,382 | 490,635,606 |
| 2025/02/10 | 4.010 | 4.120 | 3.950 | 4.010 | 94,611,355 | 380,574,175 |
| 2025/02/05 | 4.270 | 4.270 | 4.000 | 4.030 | 81,533,010 | 337,750,493 |
| 2025/01/27 | 4.140 | 4.300 | 4.100 | 4.270 | 28,170,830 | 118,387,913 |
| 2025/01/20 | 3.910 | 4.200 | 3.900 | 4.130 | 99,627,763 | 401,998,023 |
| 2025/01/13 | 3.720 | 4.000 | 3.700 | 3.890 | 87,357,824 | 334,362,071 |
| 2025/01/06 | 3.800 | 3.830 | 3.660 | 3.740 | 95,196,415 | 357,700,529 |
| 2024/12/30 | 3.960 | 4.150 | 3.900 | 3.940 | 143,458,978 | 572,042,674 |
| 2024/12/23 | 3.950 | 4.050 | 3.700 | 4.000 | 151,118,497 | 593,140,100 |
| 2024/12/16 | 4.340 | 4.630 | 4.000 | 4.030 | 173,376,514 | 736,850,184 |
| 2024/12/09 | 4.000 | 4.380 | 3.960 | 4.240 | 170,988,935 | 708,749,135 |
| 2024/12/02 | 3.850 | 4.240 | 3.840 | 4.000 | 186,878,029 | 744,241,750 |
| 2024/11/25 | 3.600 | 3.900 | 3.520 | 3.850 | 100,271,474 | 372,759,204 |
| 2024/11/18 | 3.580 | 3.840 | 3.440 | 3.600 | 123,366,084 | 445,968,393 |
| 2024/11/11 | 3.750 | 3.970 | 3.580 | 3.620 | 210,206,160 | 784,068,976 |
| 2024/11/04 | 3.310 | 3.740 | 3.260 | 3.740 | 190,351,591 | 668,609,963 |
| 2024/10/28 | 3.130 | 3.550 | 3.100 | 3.350 | 255,573,466 | 838,919,902 |
| 2024/10/21 | 2.770 | 3.070 | 2.670 | 3.070 | 139,017,842 | 402,456,652 |
| 2024/10/14 | 2.840 | 3.080 | 2.730 | 2.780 | 95,248,902 | 272,173,737 |
| 2024/10/08 | 3.120 | 3.140 | 2.860 | 2.950 | 108,301,858 | 326,800,856 |
| 2024/09/30 | 2.970 | 2.970 | 2.970 | 2.970 | 6,843,109 | 20,324,033 |
| 2024/09/23 | 2.550 | 2.870 | 2.510 | 2.830 | 91,099,679 | 245,058,136 |
| 2024/09/18 | 2.730 | 2.730 | 2.540 | 2.560 | 44,143,783 | 116,539,587 |
| 2024/09/09 | 2.500 | 2.760 | 2.470 | 2.760 | 54,650,656 | 143,321,345 |
| 2024/09/02 | 2.650 | 2.690 | 2.510 | 2.530 | 30,988,721 | 80,415,730 |
| 2024/08/26 | 2.690 | 2.790 | 2.580 | 2.670 | 33,122,655 | 88,851,522 |
| 2024/08/19 | 2.660 | 2.870 | 2.640 | 2.700 | 34,963,151 | 95,012,362 |
| 2024/08/12 | 2.780 | 2.780 | 2.590 | 2.670 | 37,798,190 | 102,244,103 |
| 2024/08/05 | 3.000 | 3.010 | 2.760 | 2.810 | 53,872,575 | 155,961,104 |
| 2024/07/29 | 0.972 | 3.280 | 0.956 | 3.060 | 44,419,880 | 91,815,891 |
| 2024/07/22 | 1.016 | 1.031 | 0.963 | 0.969 | 33,693,822 | 33,516,929 |
| 2024/07/15 | 1.013 | 1.038 | 0.956 | 1.022 | 50,665,528 | 51,032,853 |
| 2024/07/08 | 1.053 | 1.056 | 0.994 | 1.016 | 31,840,903 | 32,788,169 |