日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.170 | 4.250 | 4.060 | 4.070 | 226,231,801 | 936,034,076 |
| 2026/03/23 | 4.270 | 4.310 | 4.070 | 4.210 | 322,240,803 | 1,358,244,984 |
| 2026/03/16 | 4.950 | 4.950 | 4.330 | 4.350 | 466,549,718 | 2,167,123,440 |
| 2026/03/09 | 5.040 | 5.110 | 4.720 | 4.850 | 590,104,307 | 2,909,214,233 |
| 2026/03/02 | 5.140 | 5.290 | 4.860 | 5.090 | 680,628,270 | 3,467,801,035 |
| 2026/02/24 | 4.940 | 5.220 | 4.920 | 5.220 | 466,657,131 | 2,368,284,939 |
| 2026/02/09 | 4.830 | 5.000 | 4.800 | 4.880 | 477,011,251 | 2,326,622,376 |
| 2026/02/02 | 4.750 | 4.950 | 4.620 | 4.770 | 618,497,761 | 2,951,780,564 |
| 2026/01/26 | 5.140 | 5.610 | 4.750 | 4.860 | 1,522,660,603 | 7,750,342,469 |
| 2026/01/19 | 4.350 | 5.160 | 4.330 | 5.060 | 1,104,712,670 | 5,219,767,365 |
| 2026/01/12 | 4.570 | 4.600 | 4.340 | 4.350 | 661,228,843 | 2,952,386,783 |
| 2026/01/05 | 4.190 | 4.610 | 4.160 | 4.540 | 713,958,271 | 3,123,567,435 |
| 2025/12/29 | 4.270 | 4.350 | 4.110 | 4.160 | 232,606,556 | 982,181,182 |
| 2025/12/22 | 4.160 | 4.310 | 4.140 | 4.240 | 373,115,423 | 1,571,748,719 |
| 2025/12/15 | 4.140 | 4.190 | 3.980 | 4.160 | 332,159,507 | 1,367,666,770 |
| 2025/12/08 | 4.120 | 4.190 | 3.980 | 4.160 | 310,654,804 | 1,277,567,881 |
| 2025/12/01 | 4.080 | 4.110 | 3.960 | 4.100 | 251,892,432 | 1,023,313,005 |
| 2025/11/24 | 4.000 | 4.070 | 3.950 | 4.060 | 292,819,937 | 1,177,136,146 |
| 2025/11/17 | 4.430 | 4.450 | 3.940 | 3.990 | 477,654,230 | 2,007,341,901 |
| 2025/11/10 | 4.770 | 4.920 | 4.450 | 4.450 | 1,028,939,059 | 4,781,994,276 |
| 2025/11/03 | 4.520 | 4.950 | 4.420 | 4.770 | 1,619,852,105 | 7,556,610,069 |
| 2025/10/27 | 4.270 | 4.380 | 4.110 | 4.110 | 475,766,619 | 2,006,545,715 |
| 2025/10/20 | 4.260 | 4.340 | 4.140 | 4.250 | 418,876,116 | 1,779,176,302 |
| 2025/10/13 | 4.360 | 4.840 | 4.200 | 4.230 | 1,113,544,189 | 4,907,946,013 |
| 2025/10/09 | 4.160 | 4.810 | 4.160 | 4.520 | 637,714,098 | 2,813,913,457 |
| 2025/09/29 | 3.980 | 4.080 | 3.920 | 4.050 | 212,322,356 | 850,881,841 |
| 2025/09/22 | 3.920 | 4.060 | 3.840 | 3.970 | 463,813,392 | 1,830,903,364 |
| 2025/09/15 | 3.950 | 4.090 | 3.870 | 3.940 | 481,893,627 | 1,909,503,496 |
| 2025/09/08 | 4.110 | 4.130 | 3.900 | 3.950 | 607,885,673 | 2,445,220,119 |
| 2025/09/01 | 3.630 | 4.240 | 3.620 | 4.130 | 1,334,043,819 | 5,209,441,113 |
| 2025/08/25 | 3.660 | 3.720 | 3.480 | 3.570 | 470,375,722 | 1,696,880,417 |
| 2025/08/18 | 3.540 | 3.660 | 3.530 | 3.650 | 440,882,715 | 1,584,973,360 |
| 2025/08/11 | 3.650 | 3.670 | 3.510 | 3.540 | 405,996,094 | 1,458,540,967 |
| 2025/08/04 | 3.580 | 3.680 | 3.560 | 3.660 | 524,519,230 | 1,898,759,612 |
| 2025/07/28 | 3.880 | 3.970 | 3.570 | 3.590 | 1,151,612,322 | 4,321,425,238 |
| 2025/07/21 | 3.590 | 4.920 | 3.590 | 4.000 | 2,204,946,193 | 8,874,908,426 |
| 2025/07/14 | 3.250 | 3.360 | 3.210 | 3.350 | 249,285,148 | 820,771,349 |
| 2025/07/07 | 3.140 | 3.250 | 3.120 | 3.240 | 177,014,545 | 564,233,862 |
| 2025/06/30 | 3.090 | 3.160 | 3.060 | 3.130 | 219,986,363 | 684,157,588 |
| 2025/06/23 | 3.020 | 3.130 | 3.010 | 3.080 | 215,008,219 | 657,925,150 |
| 2025/06/16 | 3.110 | 3.130 | 3.030 | 3.030 | 142,952,050 | 439,577,553 |
| 2025/06/09 | 3.200 | 3.210 | 3.110 | 3.120 | 163,921,137 | 517,990,792 |
| 2025/06/03 | 3.240 | 3.240 | 3.180 | 3.190 | 117,939,069 | 378,879,259 |
| 2025/05/26 | 3.270 | 3.330 | 3.250 | 3.250 | 141,875,686 | 464,642,871 |
| 2025/05/19 | 3.280 | 3.350 | 3.260 | 3.270 | 121,900,706 | 401,053,322 |
| 2025/05/12 | 3.310 | 3.330 | 3.260 | 3.280 | 124,536,811 | 410,348,792 |
| 2025/05/06 | 3.170 | 3.310 | 3.160 | 3.290 | 142,211,999 | 459,700,286 |
| 2025/04/28 | 3.200 | 3.300 | 3.110 | 3.150 | 142,833,270 | 455,638,131 |
| 2025/04/21 | 2.990 | 3.130 | 2.970 | 3.090 | 143,111,474 | 435,774,438 |
| 2025/04/14 | 3.010 | 3.070 | 2.930 | 2.990 | 142,430,874 | 427,292,622 |
| 2025/04/07 | 3.210 | 3.220 | 2.890 | 2.990 | 248,066,859 | 763,425,758 |
| 2025/03/31 | 3.350 | 3.380 | 3.290 | 3.310 | 113,322,257 | 377,646,421 |
| 2025/03/24 | 3.400 | 3.490 | 3.350 | 3.360 | 145,146,792 | 493,499,092 |
| 2025/03/17 | 3.490 | 3.520 | 3.350 | 3.410 | 173,215,195 | 596,293,308 |
| 2025/03/10 | 3.370 | 3.580 | 3.310 | 3.490 | 217,063,949 | 746,157,324 |
| 2025/03/03 | 3.260 | 3.430 | 3.260 | 3.370 | 204,336,308 | 680,439,905 |
| 2025/02/24 | 3.200 | 3.370 | 3.200 | 3.260 | 223,432,062 | 727,829,941 |
| 2025/02/17 | 3.140 | 3.200 | 3.110 | 3.150 | 129,325,003 | 407,373,759 |
| 2025/02/10 | 3.100 | 3.190 | 3.100 | 3.140 | 131,123,277 | 410,743,665 |
| 2025/02/05 | 3.020 | 3.110 | 3.000 | 3.100 | 89,255,703 | 272,899,311 |
| 2025/01/27 | 3.010 | 3.060 | 3.000 | 3.000 | 32,745,935 | 98,810,858 |
| 2025/01/20 | 3.020 | 3.050 | 2.940 | 3.000 | 115,447,529 | 346,631,205 |
| 2025/01/13 | 2.910 | 3.050 | 2.880 | 3.000 | 141,054,887 | 417,522,465 |
| 2025/01/06 | 2.970 | 3.050 | 2.920 | 2.920 | 142,817,259 | 423,453,172 |
| 2024/12/30 | 3.210 | 3.230 | 2.970 | 2.980 | 134,208,337 | 415,710,323 |
| 2024/12/23 | 3.270 | 3.280 | 3.140 | 3.210 | 147,419,481 | 475,427,826 |
| 2024/12/16 | 3.410 | 3.430 | 3.250 | 3.250 | 157,425,036 | 525,012,495 |
| 2024/12/09 | 3.510 | 3.520 | 3.380 | 3.390 | 306,415,231 | 1,057,132,546 |
| 2024/12/02 | 3.340 | 3.540 | 3.330 | 3.510 | 233,690,787 | 801,559,399 |
| 2024/11/25 | 3.330 | 3.380 | 3.210 | 3.350 | 159,252,222 | 528,319,246 |
| 2024/11/18 | 3.390 | 3.480 | 3.320 | 3.330 | 149,833,565 | 506,437,449 |
| 2024/11/11 | 3.540 | 3.560 | 3.370 | 3.370 | 172,057,107 | 595,317,590 |
| 2024/11/04 | 3.370 | 3.650 | 3.360 | 3.540 | 198,697,988 | 691,468,998 |
| 2024/10/28 | 3.290 | 3.490 | 3.270 | 3.370 | 214,521,457 | 719,719,488 |
| 2024/10/21 | 3.240 | 3.290 | 3.140 | 3.290 | 175,250,633 | 567,812,050 |
| 2024/10/14 | 3.200 | 3.280 | 3.090 | 3.210 | 160,915,336 | 514,124,498 |
| 2024/10/07 | 3.170 | 3.690 | 3.140 | 3.170 | 341,411,396 | 1,124,097,021 |
| 2024/09/30 | 3.170 | 3.370 | 3.170 | 3.350 | 87,305,316 | 285,051,856 |
| 2024/09/23 | 2.760 | 3.150 | 2.730 | 3.080 | 153,040,908 | 448,409,860 |
| 2024/09/18 | 2.760 | 2.790 | 2.670 | 2.760 | 48,135,879 | 132,132,987 |
| 2024/09/09 | 2.770 | 2.810 | 2.670 | 2.760 | 72,692,347 | 200,085,685 |
| 2024/09/02 | 2.840 | 2.940 | 2.770 | 2.780 | 121,013,114 | 342,769,645 |
| 2024/08/26 | 2.790 | 2.900 | 2.790 | 2.840 | 93,191,492 | 263,731,922 |
| 2024/08/19 | 2.880 | 2.930 | 2.780 | 2.800 | 59,567,196 | 169,617,590 |
| 2024/08/12 | 2.960 | 2.990 | 2.870 | 2.890 | 78,425,440 | 229,590,475 |
| 2024/08/05 | 2.880 | 2.970 | 2.840 | 2.930 | 92,140,513 | 267,668,190 |
| 2024/07/29 | 2.780 | 2.940 | 2.760 | 2.890 | 107,759,562 | 306,306,554 |
| 2024/07/22 | 2.770 | 2.790 | 2.670 | 2.770 | 84,636,258 | 232,749,709 |
| 2024/07/15 | 2.830 | 2.830 | 2.730 | 2.790 | 77,536,151 | 216,713,542 |
| 2024/07/08 | 2.790 | 2.850 | 2.680 | 2.820 | 86,442,708 | 240,742,941 |