日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.650 | 4.910 | 4.490 | 4.540 | 303,849,216 | 1,412,139,231 |
| 2026/03/23 | 4.180 | 4.730 | 3.950 | 4.680 | 379,008,106 | 1,661,950,544 |
| 2026/03/16 | 4.930 | 5.040 | 4.310 | 4.310 | 386,628,700 | 1,796,856,883 |
| 2026/03/09 | 4.910 | 5.170 | 4.750 | 4.950 | 372,070,908 | 1,839,890,640 |
| 2026/03/02 | 4.920 | 5.030 | 4.680 | 4.970 | 231,161,788 | 1,132,692,761 |
| 2026/02/24 | 4.820 | 5.070 | 4.810 | 4.990 | 261,094,503 | 1,285,237,691 |
| 2026/02/09 | 4.670 | 4.990 | 4.670 | 4.750 | 179,215,200 | 854,856,504 |
| 2026/02/02 | 4.760 | 4.820 | 4.520 | 4.620 | 186,888,898 | 874,640,042 |
| 2026/01/26 | 5.010 | 5.080 | 4.660 | 4.790 | 240,749,180 | 1,176,059,744 |
| 2026/01/19 | 4.850 | 5.000 | 4.710 | 5.000 | 211,649,401 | 1,034,965,570 |
| 2026/01/12 | 5.100 | 5.210 | 4.840 | 4.880 | 377,352,678 | 1,889,593,535 |
| 2026/01/05 | 4.770 | 5.360 | 4.760 | 5.080 | 483,785,103 | 2,415,297,126 |
| 2025/12/29 | 4.910 | 5.000 | 4.740 | 4.770 | 202,013,386 | 980,774,989 |
| 2025/12/22 | 4.630 | 5.230 | 4.630 | 4.940 | 577,482,400 | 2,805,120,758 |
| 2025/12/15 | 4.490 | 4.740 | 4.380 | 4.620 | 388,076,602 | 1,768,659,113 |
| 2025/12/08 | 4.550 | 4.750 | 4.460 | 4.490 | 252,749,300 | 1,153,168,681 |
| 2025/12/01 | 4.810 | 4.820 | 4.400 | 4.540 | 240,443,070 | 1,116,256,952 |
| 2025/11/24 | 4.780 | 4.850 | 4.560 | 4.760 | 286,678,700 | 1,358,140,341 |
| 2025/11/17 | 5.600 | 5.740 | 4.720 | 4.730 | 482,516,977 | 2,507,881,987 |
| 2025/11/10 | 5.650 | 6.030 | 5.350 | 5.610 | 846,489,704 | 4,791,131,724 |
| 2025/11/03 | 4.750 | 5.870 | 4.660 | 5.750 | 1,360,739,702 | 7,154,088,983 |
| 2025/10/27 | 4.280 | 5.190 | 4.190 | 4.750 | 603,173,421 | 2,776,105,670 |
| 2025/10/20 | 4.200 | 4.310 | 4.150 | 4.240 | 162,741,800 | 687,584,105 |
| 2025/10/13 | 4.400 | 4.790 | 4.140 | 4.140 | 357,142,804 | 1,559,821,196 |
| 2025/10/09 | 4.550 | 4.870 | 4.530 | 4.670 | 216,352,934 | 1,007,122,907 |
| 2025/09/29 | 4.600 | 4.730 | 4.470 | 4.520 | 229,710,554 | 1,052,074,337 |
| 2025/09/22 | 4.660 | 5.380 | 4.470 | 4.600 | 664,362,564 | 3,173,992,149 |
| 2025/09/15 | 4.280 | 5.020 | 4.220 | 4.660 | 981,421,982 | 4,460,562,908 |
| 2025/09/08 | 4.400 | 4.490 | 4.160 | 4.290 | 341,585,861 | 1,480,774,707 |
| 2025/09/01 | 4.380 | 4.490 | 4.110 | 4.240 | 345,521,124 | 1,487,468,438 |
| 2025/08/25 | 4.520 | 4.750 | 4.340 | 4.380 | 636,246,156 | 2,861,517,086 |
| 2025/08/18 | 5.120 | 5.370 | 4.380 | 4.490 | 1,284,445,146 | 6,216,714,506 |
| 2025/08/11 | 3.820 | 5.120 | 3.810 | 4.830 | 1,019,972,144 | 4,482,777,572 |
| 2025/08/04 | 3.530 | 3.880 | 3.480 | 3.820 | 564,469,600 | 2,075,836,954 |
| 2025/07/28 | 3.640 | 3.660 | 3.430 | 3.500 | 268,479,409 | 955,115,497 |
| 2025/07/21 | 3.570 | 3.810 | 3.500 | 3.640 | 283,494,740 | 1,029,085,906 |
| 2025/07/14 | 3.600 | 3.780 | 3.550 | 3.600 | 304,942,811 | 1,107,704,760 |
| 2025/07/07 | 3.470 | 3.660 | 3.440 | 3.600 | 214,937,100 | 761,414,676 |
| 2025/06/30 | 3.530 | 3.590 | 3.450 | 3.460 | 192,304,176 | 674,506,897 |
| 2025/06/23 | 3.300 | 3.610 | 3.270 | 3.540 | 248,464,388 | 852,232,850 |
| 2025/06/16 | 3.440 | 3.600 | 3.330 | 3.360 | 291,085,969 | 999,152,588 |
| 2025/06/09 | 3.830 | 3.900 | 3.460 | 3.470 | 421,657,428 | 1,545,374,473 |
| 2025/06/03 | 3.470 | 4.020 | 3.430 | 3.750 | 636,065,729 | 2,332,771,061 |
| 2025/05/26 | 3.290 | 3.640 | 3.290 | 3.470 | 335,026,857 | 1,146,629,418 |
| 2025/05/19 | 3.470 | 3.520 | 3.300 | 3.300 | 241,792,606 | 821,490,378 |
| 2025/05/12 | 3.370 | 3.480 | 3.330 | 3.440 | 292,533,906 | 996,077,949 |
| 2025/05/06 | 3.410 | 3.490 | 3.310 | 3.370 | 376,682,466 | 1,278,836,972 |
| 2025/04/28 | 3.010 | 3.430 | 2.960 | 3.400 | 405,659,504 | 1,298,110,412 |
| 2025/04/21 | 2.770 | 3.010 | 2.720 | 3.010 | 191,510,130 | 551,070,399 |
| 2025/04/14 | 2.840 | 2.920 | 2.720 | 2.770 | 171,976,100 | 483,682,781 |
| 2025/04/07 | 2.920 | 2.960 | 2.400 | 2.800 | 258,205,915 | 715,230,384 |
| 2025/03/31 | 3.150 | 3.260 | 3.030 | 3.140 | 167,568,919 | 527,004,250 |
| 2025/03/24 | 3.500 | 3.500 | 3.170 | 3.180 | 226,252,018 | 755,116,110 |
| 2025/03/17 | 3.750 | 4.000 | 3.480 | 3.510 | 410,102,526 | 1,511,227,808 |
| 2025/03/10 | 3.840 | 4.050 | 3.620 | 3.780 | 675,399,611 | 2,581,715,013 |
| 2025/03/03 | 3.430 | 4.130 | 3.280 | 3.760 | 803,738,412 | 2,933,645,203 |
| 2025/02/24 | 3.670 | 3.840 | 3.360 | 3.370 | 855,338,166 | 3,045,003,870 |
| 2025/02/17 | 3.580 | 3.760 | 3.270 | 3.670 | 1,036,340,848 | 3,699,736,827 |
| 2025/02/10 | 2.960 | 3.830 | 2.960 | 3.560 | 1,005,988,442 | 3,347,426,540 |
| 2025/02/05 | 2.830 | 3.020 | 2.810 | 2.960 | 300,757,571 | 873,700,743 |
| 2025/01/27 | 2.950 | 3.010 | 2.800 | 2.810 | 101,170,567 | 292,635,865 |
| 2025/01/20 | 3.540 | 3.760 | 2.910 | 2.960 | 1,017,651,560 | 3,350,617,761 |
| 2025/01/13 | 3.460 | 4.510 | 3.060 | 3.650 | 1,756,215,901 | 6,445,312,356 |
| 2025/01/06 | 2.570 | 4.080 | 2.520 | 3.400 | 1,078,526,005 | 3,389,267,970 |
| 2024/12/30 | 2.570 | 2.770 | 2.410 | 2.530 | 421,337,003 | 1,082,836,097 |
| 2024/12/23 | 2.970 | 3.010 | 2.450 | 2.570 | 336,578,569 | 925,591,064 |
| 2024/12/16 | 3.030 | 3.200 | 2.730 | 2.990 | 453,032,609 | 1,353,434,919 |
| 2024/12/09 | 3.040 | 3.180 | 2.940 | 3.030 | 319,621,228 | 974,045,692 |
| 2024/12/02 | 2.660 | 3.190 | 2.660 | 3.060 | 360,540,076 | 1,042,862,169 |
| 2024/11/25 | 2.500 | 2.730 | 2.450 | 2.670 | 223,507,107 | 578,324,639 |
| 2024/11/18 | 2.520 | 2.640 | 2.370 | 2.500 | 196,030,200 | 491,545,726 |
| 2024/11/11 | 2.750 | 2.950 | 2.480 | 2.480 | 441,347,309 | 1,176,190,578 |
| 2024/11/04 | 2.370 | 2.930 | 2.330 | 2.810 | 412,249,491 | 1,075,971,171 |
| 2024/10/28 | 2.460 | 2.570 | 2.360 | 2.370 | 227,712,998 | 555,619,715 |
| 2024/10/21 | 2.260 | 2.490 | 2.250 | 2.460 | 204,541,661 | 483,741,028 |
| 2024/10/14 | 2.220 | 2.290 | 2.170 | 2.260 | 148,155,389 | 331,127,294 |
| 2024/10/08 | 2.680 | 2.680 | 2.180 | 2.210 | 261,491,211 | 637,384,826 |
| 2024/09/30 | 2.330 | 2.460 | 2.260 | 2.440 | 89,443,802 | 212,205,420 |
| 2024/09/23 | 1.950 | 2.300 | 1.910 | 2.250 | 299,972,840 | 630,692,896 |
| 2024/09/18 | 1.940 | 1.980 | 1.890 | 1.940 | 61,519,600 | 119,194,225 |
| 2024/09/09 | 1.980 | 2.090 | 1.930 | 1.950 | 179,558,169 | 356,871,860 |
| 2024/09/02 | 1.880 | 2.170 | 1.870 | 1.990 | 267,776,131 | 529,527,299 |
| 2024/08/26 | 1.860 | 1.940 | 1.780 | 1.890 | 112,828,293 | 210,706,837 |
| 2024/08/19 | 1.930 | 2.010 | 1.830 | 1.860 | 177,113,878 | 337,844,722 |
| 2024/08/12 | 1.870 | 2.180 | 1.780 | 1.950 | 275,304,089 | 535,466,453 |
| 2024/08/05 | 2.010 | 2.140 | 1.850 | 1.870 | 172,840,907 | 340,064,484 |
| 2024/07/29 | 2.000 | 2.210 | 1.850 | 2.040 | 439,461,294 | 889,909,120 |
| 2024/07/22 | 1.700 | 1.850 | 1.570 | 1.850 | 125,992,500 | 219,541,931 |
| 2024/07/15 | 1.770 | 1.930 | 1.660 | 1.680 | 233,065,850 | 410,195,896 |
| 2024/07/08 | 1.660 | 1.790 | 1.530 | 1.750 | 155,026,019 | 260,831,276 |