日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.480 | 5.090 | 4.450 | 4.640 | 384,774,518 | 1,794,973,126 |
| 2026/03/23 | 4.450 | 4.800 | 4.240 | 4.570 | 192,202,048 | 867,792,246 |
| 2026/03/16 | 5.150 | 5.170 | 4.520 | 4.530 | 196,590,919 | 951,991,525 |
| 2026/03/09 | 5.170 | 5.340 | 5.100 | 5.200 | 185,228,067 | 963,649,018 |
| 2026/03/02 | 5.150 | 5.310 | 5.020 | 5.240 | 228,117,107 | 1,181,646,614 |
| 2026/02/24 | 5.040 | 5.360 | 5.020 | 5.290 | 206,405,240 | 1,068,663,130 |
| 2026/02/09 | 4.980 | 5.240 | 4.920 | 5.060 | 203,923,764 | 1,029,815,008 |
| 2026/02/02 | 4.980 | 5.380 | 4.840 | 4.950 | 253,168,195 | 1,275,334,782 |
| 2026/01/26 | 5.190 | 5.250 | 4.940 | 5.010 | 243,052,452 | 1,238,959,874 |
| 2026/01/19 | 4.950 | 5.550 | 4.920 | 5.280 | 318,887,823 | 1,650,244,484 |
| 2026/01/12 | 5.050 | 5.060 | 4.860 | 4.930 | 213,251,109 | 1,060,924,267 |
| 2026/01/05 | 4.980 | 5.090 | 4.920 | 5.070 | 226,393,616 | 1,135,363,984 |
| 2025/12/29 | 5.240 | 5.250 | 4.960 | 5.050 | 141,106,687 | 723,171,770 |
| 2025/12/22 | 5.420 | 5.470 | 5.050 | 5.140 | 307,661,996 | 1,621,378,718 |
| 2025/12/15 | 5.570 | 5.750 | 5.260 | 5.530 | 456,879,959 | 2,525,403,973 |
| 2025/12/08 | 5.890 | 5.930 | 5.190 | 5.230 | 424,124,486 | 2,358,132,142 |
| 2025/12/01 | 5.760 | 6.030 | 5.550 | 5.870 | 743,120,258 | 4,311,955,297 |
| 2025/11/24 | 5.730 | 6.050 | 5.170 | 5.860 | 1,222,940,081 | 6,973,815,811 |
| 2025/11/17 | 4.820 | 5.210 | 4.620 | 5.210 | 282,114,217 | 1,400,697,087 |
| 2025/11/10 | 4.940 | 4.970 | 4.750 | 4.820 | 129,191,184 | 629,161,066 |
| 2025/11/03 | 4.870 | 5.020 | 4.800 | 4.970 | 185,816,112 | 913,286,190 |
| 2025/10/27 | 5.030 | 5.060 | 4.820 | 4.850 | 221,048,489 | 1,091,979,535 |
| 2025/10/20 | 4.930 | 5.570 | 4.830 | 5.060 | 408,293,097 | 2,081,274,061 |
| 2025/10/13 | 4.800 | 5.290 | 4.760 | 4.890 | 426,230,571 | 2,103,447,867 |
| 2025/10/09 | 4.590 | 5.310 | 4.500 | 5.060 | 272,584,730 | 1,326,124,711 |
| 2025/09/29 | 4.360 | 4.590 | 4.330 | 4.450 | 65,664,059 | 291,055,941 |
| 2025/09/22 | 4.800 | 4.820 | 4.340 | 4.340 | 249,293,437 | 1,140,517,474 |
| 2025/09/15 | 4.790 | 5.030 | 4.600 | 4.830 | 260,460,435 | 1,253,465,843 |
| 2025/09/08 | 4.620 | 4.810 | 4.600 | 4.800 | 183,379,784 | 863,260,333 |
| 2025/09/01 | 4.570 | 4.660 | 4.460 | 4.620 | 158,371,681 | 724,946,369 |
| 2025/08/25 | 4.860 | 4.920 | 4.480 | 4.600 | 266,060,313 | 1,254,474,375 |
| 2025/08/18 | 4.930 | 4.950 | 4.720 | 4.860 | 424,915,000 | 2,067,211,475 |
| 2025/08/11 | 5.070 | 5.960 | 4.770 | 4.920 | 889,876,787 | 4,609,561,756 |
| 2025/08/04 | 4.050 | 4.610 | 4.010 | 4.610 | 295,399,257 | 1,276,124,790 |
| 2025/07/28 | 4.230 | 4.240 | 4.050 | 4.060 | 187,624,378 | 777,703,046 |
| 2025/07/21 | 4.060 | 4.870 | 3.970 | 4.240 | 647,658,367 | 2,775,216,102 |
| 2025/07/14 | 3.960 | 3.980 | 3.810 | 3.860 | 73,342,555 | 286,219,320 |
| 2025/07/07 | 3.870 | 4.030 | 3.850 | 3.960 | 71,760,927 | 281,841,040 |
| 2025/06/30 | 3.950 | 3.960 | 3.860 | 3.880 | 55,187,873 | 215,922,553 |
| 2025/06/23 | 3.740 | 3.970 | 3.700 | 3.940 | 101,014,973 | 387,644,958 |
| 2025/06/16 | 4.000 | 4.090 | 3.720 | 3.740 | 141,184,511 | 548,854,786 |
| 2025/06/09 | 4.190 | 4.360 | 3.990 | 4.010 | 215,914,959 | 893,348,142 |
| 2025/06/03 | 4.060 | 4.230 | 4.060 | 4.170 | 112,633,731 | 465,177,309 |
| 2025/05/26 | 3.940 | 4.150 | 3.920 | 4.120 | 89,227,766 | 359,810,966 |
| 2025/05/19 | 4.010 | 4.250 | 3.920 | 3.940 | 160,719,453 | 647,699,395 |
| 2025/05/12 | 4.130 | 4.420 | 4.040 | 4.100 | 304,061,820 | 1,268,697,943 |
| 2025/05/06 | 3.940 | 4.060 | 3.900 | 3.990 | 114,415,979 | 454,517,476 |
| 2025/04/28 | 4.050 | 4.060 | 3.880 | 3.940 | 70,218,609 | 279,645,610 |
| 2025/04/21 | 3.900 | 4.100 | 3.860 | 4.050 | 156,950,114 | 624,269,078 |
| 2025/04/14 | 3.910 | 4.010 | 3.690 | 3.880 | 141,960,861 | 549,743,434 |
| 2025/04/07 | 3.700 | 4.080 | 3.370 | 3.940 | 242,960,907 | 916,570,021 |
| 2025/03/31 | 3.830 | 3.860 | 3.750 | 3.840 | 59,208,040 | 226,174,712 |
| 2025/03/24 | 4.080 | 4.090 | 3.840 | 3.850 | 114,669,215 | 454,663,437 |
| 2025/03/17 | 4.180 | 4.230 | 4.060 | 4.100 | 143,783,913 | 595,624,859 |
| 2025/03/10 | 4.320 | 4.550 | 4.100 | 4.200 | 291,399,650 | 1,250,832,997 |
| 2025/03/03 | 4.140 | 4.570 | 4.050 | 4.370 | 572,599,116 | 2,452,155,714 |
| 2025/02/24 | 3.960 | 4.580 | 3.940 | 4.470 | 490,515,901 | 2,078,561,130 |
| 2025/02/17 | 3.910 | 4.250 | 3.850 | 3.900 | 347,830,086 | 1,383,494,167 |
| 2025/02/10 | 3.600 | 4.350 | 3.580 | 4.030 | 280,256,287 | 1,090,196,956 |
| 2025/02/05 | 3.420 | 3.660 | 3.400 | 3.620 | 61,134,280 | 215,498,337 |
| 2025/01/27 | 3.480 | 3.500 | 3.430 | 3.430 | 9,842,380 | 34,054,634 |
| 2025/01/20 | 3.660 | 3.690 | 3.400 | 3.440 | 84,832,395 | 300,942,921 |
| 2025/01/13 | 3.420 | 3.690 | 3.370 | 3.660 | 86,516,496 | 305,835,813 |
| 2025/01/06 | 3.520 | 3.710 | 3.440 | 3.450 | 92,540,766 | 326,668,903 |
| 2024/12/30 | 3.980 | 3.980 | 3.490 | 3.530 | 150,747,824 | 564,550,600 |
| 2024/12/23 | 4.190 | 4.870 | 4.000 | 4.020 | 595,187,377 | 2,541,450,099 |
| 2024/12/16 | 4.180 | 4.190 | 3.840 | 3.910 | 103,792,277 | 418,282,876 |
| 2024/12/09 | 4.180 | 4.550 | 4.100 | 4.180 | 334,629,552 | 1,423,012,169 |
| 2024/12/02 | 4.070 | 4.210 | 4.000 | 4.190 | 133,527,847 | 549,800,910 |
| 2024/11/25 | 3.860 | 4.270 | 3.820 | 4.150 | 122,198,957 | 491,850,801 |
| 2024/11/18 | 4.070 | 4.200 | 3.880 | 3.940 | 143,396,356 | 576,811,842 |
| 2024/11/11 | 4.370 | 4.450 | 4.010 | 4.130 | 271,805,883 | 1,152,456,943 |
| 2024/11/04 | 3.630 | 4.870 | 3.560 | 4.370 | 384,623,997 | 1,579,843,067 |
| 2024/10/28 | 3.500 | 3.830 | 3.490 | 3.650 | 192,851,567 | 697,640,543 |
| 2024/10/21 | 3.520 | 3.590 | 3.440 | 3.490 | 113,382,762 | 397,973,494 |
| 2024/10/14 | 3.450 | 3.790 | 3.410 | 3.550 | 261,940,565 | 929,889,005 |
| 2024/10/08 | 3.820 | 3.820 | 3.300 | 3.390 | 185,499,345 | 664,551,403 |
| 2024/09/30 | 3.380 | 3.520 | 3.230 | 3.470 | 55,770,597 | 189,620,029 |
| 2024/09/23 | 2.880 | 3.250 | 2.850 | 3.200 | 104,688,253 | 318,775,730 |
| 2024/09/18 | 2.830 | 2.970 | 2.760 | 2.890 | 33,771,341 | 96,670,463 |
| 2024/09/09 | 2.900 | 2.940 | 2.800 | 2.810 | 48,477,780 | 138,767,645 |
| 2024/09/02 | 3.150 | 3.160 | 2.900 | 2.920 | 96,670,323 | 293,152,754 |
| 2024/08/26 | 3.120 | 3.520 | 3.050 | 3.170 | 362,396,206 | 1,165,103,802 |
| 2024/08/19 | 2.860 | 3.010 | 2.680 | 3.010 | 68,543,719 | 198,091,347 |
| 2024/08/12 | 2.890 | 3.150 | 2.770 | 2.860 | 115,434,087 | 336,778,948 |
| 2024/08/05 | 2.860 | 2.920 | 2.800 | 2.870 | 31,849,990 | 91,170,596 |
| 2024/07/29 | 2.670 | 2.900 | 2.670 | 2.850 | 39,412,071 | 109,269,966 |
| 2024/07/22 | 2.690 | 2.750 | 2.610 | 2.670 | 24,391,803 | 65,370,032 |
| 2024/07/15 | 2.790 | 2.810 | 2.640 | 2.690 | 23,983,107 | 65,533,839 |
| 2024/07/08 | 2.860 | 2.880 | 2.640 | 2.810 | 41,356,068 | 115,693,600 |