日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.920 | 4.130 | 3.880 | 3.900 | 466,229,303 | 1,845,102,466 |
| 2026/03/23 | 4.030 | 4.030 | 3.780 | 3.960 | 613,380,164 | 2,422,851,647 |
| 2026/03/16 | 4.300 | 4.430 | 4.070 | 4.080 | 788,538,705 | 3,327,633,335 |
| 2026/03/09 | 4.320 | 4.430 | 4.180 | 4.290 | 1,075,104,458 | 4,628,324,691 |
| 2026/03/02 | 4.040 | 4.450 | 4.020 | 4.240 | 1,502,705,674 | 6,292,580,009 |
| 2026/02/24 | 4.000 | 4.090 | 3.990 | 4.050 | 333,764,034 | 1,345,903,467 |
| 2026/02/09 | 4.030 | 4.080 | 3.990 | 3.990 | 501,895,077 | 2,018,872,947 |
| 2026/02/02 | 4.310 | 4.320 | 4.010 | 4.030 | 1,220,784,279 | 5,087,618,482 |
| 2026/01/26 | 4.080 | 4.760 | 4.070 | 4.590 | 1,612,588,732 | 7,055,075,702 |
| 2026/01/19 | 4.030 | 4.090 | 4.020 | 4.080 | 307,842,287 | 1,248,300,473 |
| 2026/01/12 | 4.070 | 4.120 | 4.020 | 4.030 | 454,947,360 | 1,847,086,281 |
| 2026/01/05 | 4.000 | 4.090 | 3.990 | 4.080 | 366,477,223 | 1,480,567,980 |
| 2025/12/29 | 4.010 | 4.090 | 4.000 | 4.000 | 216,149,601 | 870,002,144 |
| 2025/12/22 | 4.000 | 4.030 | 3.980 | 4.010 | 257,489,212 | 1,031,244,294 |
| 2025/12/15 | 3.980 | 4.030 | 3.960 | 4.010 | 264,968,521 | 1,058,549,241 |
| 2025/12/08 | 4.040 | 4.050 | 3.960 | 3.990 | 243,373,875 | 975,929,238 |
| 2025/12/01 | 4.050 | 4.070 | 3.980 | 4.030 | 262,869,895 | 1,060,022,851 |
| 2025/11/24 | 4.070 | 4.120 | 4.010 | 4.040 | 395,405,751 | 1,605,347,349 |
| 2025/11/17 | 4.240 | 4.270 | 4.080 | 4.080 | 469,096,892 | 1,954,961,297 |
| 2025/11/10 | 4.170 | 4.290 | 4.150 | 4.240 | 450,024,557 | 1,895,728,446 |
| 2025/11/03 | 4.120 | 4.170 | 4.090 | 4.170 | 318,003,588 | 1,315,739,845 |
| 2025/10/27 | 4.130 | 4.160 | 4.090 | 4.120 | 310,285,801 | 1,279,928,929 |
| 2025/10/20 | 4.100 | 4.140 | 4.070 | 4.120 | 276,719,550 | 1,136,625,551 |
| 2025/10/13 | 4.200 | 4.260 | 4.080 | 4.090 | 495,798,136 | 2,061,280,750 |
| 2025/10/09 | 4.070 | 4.150 | 4.050 | 4.140 | 155,367,137 | 637,393,679 |
| 2025/09/29 | 4.080 | 4.090 | 4.020 | 4.080 | 130,332,847 | 530,128,855 |
| 2025/09/22 | 4.200 | 4.210 | 4.080 | 4.080 | 380,825,906 | 1,577,571,315 |
| 2025/09/15 | 4.310 | 4.350 | 4.170 | 4.210 | 567,503,012 | 2,417,562,831 |
| 2025/09/08 | 4.230 | 4.340 | 4.140 | 4.310 | 813,255,418 | 3,460,401,803 |
| 2025/09/01 | 4.260 | 4.310 | 4.140 | 4.230 | 522,933,861 | 2,214,624,901 |
| 2025/08/25 | 4.220 | 4.400 | 4.170 | 4.230 | 726,839,839 | 3,092,703,514 |
| 2025/08/18 | 4.150 | 4.250 | 4.140 | 4.220 | 499,213,650 | 2,091,705,193 |
| 2025/08/11 | 4.190 | 4.220 | 4.110 | 4.140 | 348,438,387 | 1,451,245,881 |
| 2025/08/04 | 4.110 | 4.210 | 4.090 | 4.200 | 371,391,259 | 1,542,202,202 |
| 2025/07/28 | 4.250 | 4.350 | 4.100 | 4.130 | 511,437,884 | 2,151,874,896 |
| 2025/07/21 | 4.140 | 4.400 | 4.130 | 4.240 | 663,879,316 | 2,806,549,808 |
| 2025/07/14 | 4.150 | 4.160 | 4.070 | 4.140 | 313,552,807 | 1,294,973,092 |
| 2025/07/07 | 4.080 | 4.180 | 4.060 | 4.160 | 402,971,958 | 1,660,244,466 |
| 2025/06/30 | 4.050 | 4.090 | 4.020 | 4.080 | 250,674,142 | 1,017,737,016 |
| 2025/06/23 | 3.980 | 4.060 | 3.960 | 4.040 | 213,793,585 | 857,312,275 |
| 2025/06/16 | 4.050 | 4.080 | 3.990 | 4.000 | 224,854,309 | 906,162,865 |
| 2025/06/09 | 4.060 | 4.140 | 4.040 | 4.060 | 430,962,092 | 1,756,170,524 |
| 2025/06/03 | 4.030 | 4.110 | 4.030 | 4.060 | 206,313,248 | 837,116,003 |
| 2025/05/26 | 4.020 | 4.080 | 4.000 | 4.050 | 206,660,656 | 834,392,398 |
| 2025/05/19 | 4.070 | 4.120 | 4.020 | 4.020 | 275,258,211 | 1,116,860,191 |
| 2025/05/12 | 4.100 | 4.120 | 4.050 | 4.080 | 354,644,660 | 1,449,610,047 |
| 2025/05/06 | 4.100 | 4.210 | 4.080 | 4.130 | 483,372,602 | 1,996,328,846 |
| 2025/04/28 | 4.100 | 4.110 | 4.040 | 4.080 | 205,279,629 | 838,054,085 |
| 2025/04/21 | 4.180 | 4.240 | 4.080 | 4.110 | 516,997,264 | 2,146,831,138 |
| 2025/04/14 | 4.380 | 4.570 | 4.160 | 4.190 | 797,682,358 | 3,449,976,198 |
| 2025/04/07 | 4.130 | 5.200 | 4.040 | 4.400 | 2,428,836,063 | 10,790,104,209 |
| 2025/03/31 | 4.020 | 4.070 | 3.960 | 4.060 | 174,397,657 | 702,386,563 |
| 2025/03/24 | 4.040 | 4.080 | 3.980 | 4.030 | 240,756,321 | 970,849,864 |
| 2025/03/17 | 4.120 | 4.170 | 4.030 | 4.050 | 272,279,960 | 1,114,305,736 |
| 2025/03/10 | 4.090 | 4.120 | 4.030 | 4.110 | 308,965,746 | 1,262,897,486 |
| 2025/03/03 | 4.100 | 4.170 | 4.060 | 4.070 | 299,448,238 | 1,227,737,775 |
| 2025/02/24 | 4.470 | 4.550 | 4.070 | 4.090 | 698,263,009 | 2,999,039,623 |
| 2025/02/17 | 4.200 | 4.310 | 4.110 | 4.220 | 466,949,937 | 1,965,859,234 |
| 2025/02/10 | 4.180 | 4.250 | 4.110 | 4.150 | 264,820,475 | 1,104,963,431 |
| 2025/02/05 | 4.110 | 4.200 | 4.070 | 4.190 | 186,494,652 | 772,554,095 |
| 2025/01/27 | 4.070 | 4.140 | 4.070 | 4.110 | 50,473,856 | 206,816,624 |
| 2025/01/20 | 4.110 | 4.140 | 3.980 | 4.070 | 206,061,871 | 839,702,124 |
| 2025/01/13 | 3.900 | 4.110 | 3.870 | 4.080 | 211,078,747 | 842,204,200 |
| 2025/01/06 | 4.050 | 4.140 | 3.920 | 3.930 | 228,858,917 | 917,724,257 |
| 2024/12/30 | 4.500 | 4.510 | 4.060 | 4.080 | 261,435,544 | 1,120,904,894 |
| 2024/12/23 | 4.420 | 4.630 | 4.250 | 4.530 | 299,127,642 | 1,333,361,464 |
| 2024/12/16 | 4.700 | 4.760 | 4.380 | 4.420 | 317,713,248 | 1,450,360,977 |
| 2024/12/09 | 4.640 | 4.800 | 4.550 | 4.720 | 383,201,752 | 1,792,426,194 |
| 2024/12/02 | 4.580 | 4.740 | 4.530 | 4.610 | 298,448,468 | 1,377,339,679 |
| 2024/11/25 | 4.390 | 4.580 | 4.340 | 4.580 | 267,270,403 | 1,195,366,877 |
| 2024/11/18 | 4.540 | 4.580 | 4.380 | 4.390 | 277,213,225 | 1,239,836,148 |
| 2024/11/11 | 4.890 | 4.940 | 4.540 | 4.550 | 384,824,081 | 1,820,217,903 |
| 2024/11/04 | 4.680 | 5.040 | 4.640 | 4.900 | 649,016,476 | 3,125,014,331 |
| 2024/10/28 | 4.680 | 4.850 | 4.630 | 4.680 | 407,017,348 | 1,917,051,709 |
| 2024/10/21 | 4.390 | 4.720 | 4.390 | 4.660 | 467,966,239 | 2,124,566,725 |
| 2024/10/14 | 4.270 | 4.500 | 4.220 | 4.370 | 401,993,107 | 1,744,650,084 |
| 2024/10/07 | 4.480 | 5.260 | 4.180 | 4.260 | 752,996,800 | 3,422,370,456 |
| 2024/09/30 | 4.480 | 4.790 | 4.470 | 4.780 | 161,694,060 | 748,643,497 |
| 2024/09/23 | 3.900 | 4.450 | 3.830 | 4.370 | 327,360,341 | 1,354,453,410 |
| 2024/09/18 | 3.880 | 4.000 | 3.770 | 3.920 | 111,945,517 | 435,747,924 |
| 2024/09/09 | 3.930 | 3.960 | 3.840 | 3.880 | 124,531,022 | 485,982,313 |
| 2024/09/02 | 4.020 | 4.030 | 3.920 | 3.930 | 139,824,580 | 555,802,705 |
| 2024/08/26 | 3.850 | 4.030 | 3.830 | 3.990 | 150,036,097 | 588,891,680 |
| 2024/08/19 | 4.000 | 4.070 | 3.800 | 3.850 | 143,952,263 | 565,732,393 |
| 2024/08/12 | 4.120 | 4.160 | 4.000 | 4.010 | 141,761,136 | 577,322,226 |
| 2024/08/05 | 4.080 | 4.190 | 4.040 | 4.120 | 198,446,342 | 815,118,349 |
| 2024/07/29 | 3.890 | 4.170 | 3.800 | 4.090 | 184,792,989 | 736,862,043 |
| 2024/07/22 | 4.070 | 4.100 | 3.700 | 3.870 | 223,509,746 | 879,510,850 |
| 2024/07/15 | 4.060 | 4.200 | 4.040 | 4.090 | 194,175,424 | 795,633,799 |
| 2024/07/08 | 4.010 | 4.150 | 3.860 | 4.080 | 173,535,782 | 698,481,522 |