日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.740 | 4.860 | 4.610 | 4.720 | 261,061,400 | 1,235,473,075 |
| 2026/03/23 | 4.810 | 4.980 | 4.610 | 4.780 | 412,491,385 | 1,977,896,191 |
| 2026/03/16 | 5.060 | 5.320 | 4.830 | 4.870 | 430,322,284 | 2,160,217,865 |
| 2026/03/09 | 4.940 | 5.290 | 4.880 | 5.020 | 428,047,351 | 2,154,148,293 |
| 2026/03/02 | 5.470 | 5.490 | 4.940 | 5.130 | 645,218,582 | 3,392,236,694 |
| 2026/02/23 | 6.100 | 6.210 | 5.520 | 5.580 | 468,201,409 | 2,740,148,746 |
| 2026/02/16 | 6.230 | 6.230 | 6.000 | 6.050 | 60,960,952 | 373,538,233 |
| 2026/02/09 | 6.270 | 6.370 | 6.070 | 6.170 | 363,118,115 | 2,258,594,675 |
| 2026/02/02 | 6.470 | 6.580 | 6.000 | 6.100 | 491,389,298 | 3,089,610,211 |
| 2026/01/26 | 6.700 | 6.970 | 6.420 | 6.520 | 646,311,420 | 4,299,586,721 |
| 2026/01/19 | 6.680 | 6.920 | 6.480 | 6.640 | 778,223,591 | 5,198,533,587 |
| 2026/01/12 | 5.830 | 7.910 | 5.800 | 6.800 | 2,566,050,662 | 16,897,443,609 |
| 2026/01/05 | 5.180 | 5.790 | 5.160 | 5.770 | 463,165,301 | 2,535,830,022 |
| 2025/12/29 | 5.140 | 5.240 | 5.040 | 5.210 | 135,844,244 | 700,616,688 |
| 2025/12/22 | 5.290 | 5.340 | 5.110 | 5.140 | 123,828,301 | 646,383,731 |
| 2025/12/15 | 5.260 | 5.480 | 5.050 | 5.230 | 463,733,667 | 2,436,920,420 |
| 2025/12/08 | 5.450 | 5.480 | 5.060 | 5.330 | 533,370,292 | 2,842,863,656 |
| 2025/12/01 | 5.600 | 5.630 | 5.360 | 5.440 | 309,882,817 | 1,706,679,614 |
| 2025/11/24 | 5.600 | 6.140 | 5.530 | 5.570 | 542,276,986 | 3,096,401,590 |
| 2025/11/17 | 5.910 | 5.940 | 5.490 | 5.570 | 297,279,923 | 1,702,670,758 |
| 2025/11/10 | 5.660 | 6.000 | 5.620 | 5.910 | 359,125,671 | 2,082,031,077 |
| 2025/11/03 | 5.870 | 5.910 | 5.570 | 5.610 | 235,639,309 | 1,352,569,633 |
| 2025/10/27 | 6.020 | 6.130 | 5.750 | 5.800 | 256,430,933 | 1,519,353,278 |
| 2025/10/20 | 6.100 | 6.200 | 5.800 | 5.920 | 282,510,860 | 1,696,477,714 |
| 2025/10/13 | 6.000 | 6.280 | 5.880 | 5.920 | 547,631,377 | 3,296,740,889 |
| 2025/10/06 | 6.570 | 6.690 | 6.180 | 6.220 | 304,299,792 | 1,952,083,165 |
| 2025/09/29 | 6.240 | 6.770 | 6.220 | 6.680 | 306,807,566 | 1,987,346,008 |
| 2025/09/22 | 6.640 | 6.750 | 6.170 | 6.210 | 564,034,133 | 3,633,789,901 |
| 2025/09/15 | 7.040 | 7.100 | 6.500 | 6.640 | 815,062,580 | 5,558,726,795 |
| 2025/09/08 | 6.500 | 7.500 | 6.290 | 7.010 | 1,134,739,786 | 7,744,599,039 |
| 2025/09/01 | 5.710 | 6.750 | 5.620 | 6.490 | 1,403,412,204 | 8,620,459,463 |
| 2025/08/25 | 5.590 | 5.740 | 5.250 | 5.460 | 563,298,924 | 3,103,777,071 |
| 2025/08/18 | 5.400 | 5.670 | 5.170 | 5.510 | 803,047,947 | 4,366,573,211 |
| 2025/08/11 | 4.950 | 5.500 | 4.840 | 5.330 | 724,626,225 | 3,735,448,189 |
| 2025/08/04 | 4.780 | 5.070 | 4.690 | 4.930 | 410,728,645 | 1,999,221,679 |
| 2025/07/28 | 4.850 | 5.070 | 4.670 | 4.820 | 665,680,779 | 3,230,215,980 |
| 2025/07/21 | 4.750 | 4.870 | 4.580 | 4.840 | 566,465,428 | 2,696,375,437 |
| 2025/07/14 | 4.400 | 4.840 | 4.360 | 4.700 | 742,521,436 | 3,397,035,569 |
| 2025/07/07 | 4.210 | 4.480 | 4.180 | 4.370 | 785,699,159 | 3,386,363,375 |
| 2025/06/30 | 4.940 | 4.940 | 4.120 | 4.220 | 865,879,922 | 3,944,083,044 |
| 2025/06/23 | 4.280 | 5.160 | 4.250 | 4.860 | 699,885,225 | 3,245,717,730 |
| 2025/06/16 | 4.550 | 4.850 | 4.300 | 4.330 | 451,455,755 | 2,034,936,815 |
| 2025/06/09 | 4.500 | 4.820 | 4.490 | 4.600 | 525,107,936 | 2,416,809,275 |
| 2025/06/02 | 4.460 | 4.700 | 4.380 | 4.500 | 417,370,212 | 1,882,339,656 |
| 2025/05/26 | 4.500 | 4.730 | 4.380 | 4.530 | 445,155,016 | 2,018,777,997 |
| 2025/05/19 | 5.100 | 5.200 | 4.440 | 4.500 | 788,696,305 | 3,793,629,227 |
| 2025/05/12 | 5.030 | 5.430 | 5.000 | 5.250 | 362,774,699 | 1,878,266,004 |
| 2025/05/06 | 5.150 | 5.350 | 4.920 | 4.980 | 220,695,494 | 1,125,547,019 |
| 2025/04/28 | 4.640 | 5.180 | 4.570 | 5.150 | 382,876,453 | 1,870,351,472 |
| 2025/04/22 | 4.580 | 4.830 | 4.500 | 4.650 | 246,507,123 | 1,143,793,050 |
| 2025/04/14 | 4.800 | 4.800 | 4.420 | 4.570 | 258,221,309 | 1,200,083,533 |
| 2025/04/07 | 4.050 | 4.730 | 3.850 | 4.660 | 1,083,050,862 | 4,681,487,350 |
| 2025/03/31 | 4.700 | 4.860 | 4.540 | 4.760 | 333,233,283 | 1,571,194,929 |
| 2025/03/24 | 5.060 | 5.130 | 4.730 | 4.800 | 465,895,419 | 2,296,864,415 |
| 2025/03/17 | 5.400 | 5.640 | 5.010 | 5.060 | 652,891,974 | 3,445,637,392 |
| 2025/03/10 | 5.780 | 5.950 | 5.160 | 5.400 | 797,854,883 | 4,446,046,335 |
| 2025/03/03 | 5.000 | 5.760 | 4.950 | 5.530 | 963,445,988 | 5,115,898,196 |
| 2025/02/24 | 6.050 | 6.050 | 4.870 | 5.010 | 1,514,410,780 | 8,321,687,236 |
| 2025/02/17 | 6.300 | 6.700 | 5.340 | 6.040 | 3,422,310,785 | 20,858,984,234 |
| 2025/02/10 | 3.900 | 5.920 | 3.820 | 5.900 | 2,529,903,615 | 12,358,579,159 |
| 2025/02/03 | 3.570 | 3.940 | 3.360 | 3.820 | 368,754,987 | 1,354,252,689 |
| 2025/01/27 | 3.460 | 3.650 | 3.410 | 3.610 | 73,928,851 | 261,153,666 |
| 2025/01/20 | 3.400 | 3.520 | 3.310 | 3.420 | 206,325,796 | 704,086,778 |
| 2025/01/13 | 3.110 | 3.370 | 3.090 | 3.310 | 146,368,153 | 471,305,452 |
| 2025/01/06 | 3.190 | 3.300 | 3.120 | 3.160 | 196,680,106 | 627,901,238 |
| 2024/12/30 | 3.420 | 3.470 | 3.160 | 3.190 | 174,869,480 | 578,817,978 |
| 2024/12/23 | 3.450 | 3.540 | 3.400 | 3.410 | 94,067,174 | 324,531,750 |
| 2024/12/16 | 3.590 | 3.640 | 3.360 | 3.410 | 198,995,166 | 696,483,081 |
| 2024/12/09 | 3.620 | 4.080 | 3.540 | 3.620 | 380,985,770 | 1,415,362,135 |
| 2024/12/02 | 3.650 | 3.690 | 3.500 | 3.610 | 234,627,992 | 847,593,621 |
| 2024/11/25 | 3.580 | 3.720 | 3.480 | 3.650 | 252,062,876 | 909,316,825 |
| 2024/11/18 | 3.800 | 3.920 | 3.510 | 3.550 | 296,150,907 | 1,094,277,601 |
| 2024/11/11 | 4.070 | 4.490 | 3.790 | 3.800 | 398,983,889 | 1,610,897,451 |
| 2024/11/04 | 3.930 | 4.600 | 3.870 | 4.320 | 337,520,815 | 1,410,837,006 |
| 2024/10/28 | 3.960 | 4.140 | 3.880 | 3.890 | 233,956,523 | 928,222,505 |
| 2024/10/21 | 4.040 | 4.120 | 3.800 | 3.930 | 309,969,084 | 1,231,352,186 |
| 2024/10/14 | 4.380 | 4.420 | 3.650 | 4.050 | 628,990,207 | 2,594,584,603 |
| 2024/10/07 | 5.750 | 5.880 | 4.120 | 4.380 | 853,398,059 | 4,294,725,731 |
| 2024/09/30 | 4.380 | 6.300 | 4.310 | 5.600 | 883,146,302 | 4,545,995,589 |
| 2024/09/23 | 3.150 | 4.150 | 3.110 | 4.120 | 558,378,346 | 2,028,309,341 |
| 2024/09/16 | 2.790 | 3.140 | 2.660 | 3.140 | 159,035,716 | 466,372,237 |
| 2024/09/09 | 2.870 | 2.890 | 2.760 | 2.790 | 116,040,404 | 328,104,242 |
| 2024/09/02 | 3.030 | 3.030 | 2.830 | 2.900 | 105,774,630 | 311,770,721 |
| 2024/08/26 | 2.920 | 3.050 | 2.810 | 3.010 | 181,327,140 | 534,461,745 |
| 2024/08/19 | 2.950 | 3.080 | 2.900 | 2.920 | 186,538,968 | 552,621,692 |
| 2024/08/12 | 3.260 | 3.280 | 2.740 | 2.920 | 275,701,638 | 840,889,995 |
| 2024/08/05 | 3.140 | 3.330 | 3.120 | 3.260 | 136,679,142 | 439,081,743 |
| 2024/07/29 | 3.260 | 3.340 | 3.110 | 3.180 | 116,228,230 | 374,545,471 |
| 2024/07/22 | 3.340 | 3.360 | 3.130 | 3.260 | 128,299,966 | 419,861,638 |
| 2024/07/15 | 3.310 | 3.470 | 3.110 | 3.300 | 184,340,481 | 607,862,736 |