日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.860 | 4.140 | 3.650 | 3.720 | 362,529,982 | 1,393,021,455 |
| 2026/03/23 | 3.870 | 4.180 | 3.650 | 3.970 | 532,770,901 | 2,087,130,004 |
| 2026/03/16 | 4.500 | 4.840 | 3.930 | 3.970 | 532,010,505 | 2,292,965,276 |
| 2026/03/09 | 4.660 | 4.770 | 4.250 | 4.560 | 544,925,262 | 2,484,859,194 |
| 2026/03/02 | 5.730 | 5.730 | 4.910 | 4.910 | 2,071,000 | 11,017,720 |
| 2026/02/24 | 5.900 | 6.120 | 5.860 | 6.030 | 154,422,323 | 923,059,435 |
| 2026/02/09 | 6.090 | 6.290 | 5.800 | 5.820 | 214,832,719 | 1,288,996,314 |
| 2026/02/02 | 5.760 | 6.180 | 5.740 | 6.000 | 238,105,035 | 1,409,581,807 |
| 2026/01/26 | 6.830 | 6.840 | 5.760 | 5.830 | 359,712,254 | 2,271,582,884 |
| 2026/01/19 | 6.660 | 6.950 | 6.200 | 6.850 | 455,643,787 | 3,036,865,840 |
| 2026/01/12 | 7.620 | 8.380 | 6.670 | 6.740 | 1,071,044,417 | 7,874,854,075 |
| 2026/01/05 | 6.260 | 6.930 | 6.060 | 6.930 | 634,382,295 | 4,152,032,120 |
| 2025/12/29 | 6.570 | 6.800 | 6.200 | 6.230 | 525,544,401 | 3,389,761,386 |
| 2025/12/22 | 6.030 | 6.720 | 5.650 | 6.560 | 802,663,550 | 5,008,620,552 |
| 2025/12/15 | 6.690 | 7.080 | 5.660 | 6.030 | 939,435,734 | 5,979,508,446 |
| 2025/12/08 | 6.790 | 8.370 | 6.620 | 6.690 | 1,320,365,487 | 9,397,701,353 |
| 2025/12/01 | 6.110 | 6.760 | 5.620 | 6.480 | 1,143,173,607 | 7,136,261,241 |
| 2025/11/24 | 4.990 | 6.350 | 4.710 | 5.840 | 853,602,601 | 4,671,340,233 |
| 2025/11/17 | 5.290 | 6.470 | 5.080 | 5.080 | 1,251,408,367 | 6,857,717,851 |
| 2025/11/10 | 5.350 | 5.970 | 5.210 | 5.360 | 1,260,525,337 | 6,898,224,906 |
| 2025/11/03 | 4.510 | 5.550 | 4.460 | 5.270 | 1,150,050,171 | 5,689,873,221 |
| 2025/10/27 | 4.740 | 5.800 | 4.600 | 4.620 | 1,523,148,677 | 7,524,354,464 |
| 2025/10/20 | 3.530 | 4.460 | 3.530 | 4.460 | 169,728,776 | 678,066,460 |
| 2025/10/13 | 3.680 | 3.740 | 3.500 | 3.510 | 96,595,233 | 348,467,303 |
| 2025/10/09 | 3.780 | 3.810 | 3.720 | 3.760 | 36,010,754 | 135,670,515 |
| 2025/09/29 | 3.700 | 3.770 | 3.650 | 3.760 | 31,512,419 | 117,226,198 |
| 2025/09/22 | 3.960 | 3.970 | 3.690 | 3.720 | 113,712,153 | 436,086,106 |
| 2025/09/15 | 4.060 | 4.130 | 3.950 | 3.970 | 164,217,385 | 661,385,518 |
| 2025/09/08 | 3.980 | 4.170 | 3.960 | 4.060 | 203,229,545 | 821,555,435 |
| 2025/09/01 | 4.030 | 4.070 | 3.860 | 3.970 | 161,786,821 | 644,316,014 |
| 2025/08/25 | 4.070 | 4.270 | 3.990 | 4.030 | 313,093,281 | 1,280,551,519 |
| 2025/08/18 | 3.890 | 4.190 | 3.860 | 4.060 | 304,895,112 | 1,219,580,448 |
| 2025/08/11 | 4.080 | 4.100 | 3.860 | 3.890 | 203,190,684 | 809,206,899 |
| 2025/08/04 | 4.000 | 4.170 | 3.970 | 4.070 | 212,676,808 | 861,872,764 |
| 2025/07/28 | 4.970 | 4.990 | 3.940 | 4.040 | 418,703,726 | 1,877,886,211 |
| 2025/07/21 | 4.860 | 5.060 | 4.850 | 4.950 | 143,665,247 | 708,269,667 |
| 2025/07/14 | 5.080 | 5.100 | 4.700 | 4.890 | 188,919,190 | 933,733,096 |
| 2025/07/07 | 4.920 | 5.250 | 4.860 | 5.090 | 249,905,434 | 1,257,024,333 |
| 2025/06/30 | 5.030 | 5.200 | 4.910 | 4.930 | 179,895,023 | 902,623,277 |
| 2025/06/23 | 4.550 | 5.060 | 4.510 | 5.010 | 235,553,426 | 1,126,534,259 |
| 2025/06/16 | 4.760 | 5.080 | 4.590 | 4.600 | 191,483,481 | 910,982,660 |
| 2025/06/09 | 4.950 | 5.230 | 4.810 | 4.820 | 279,848,557 | 1,385,949,978 |
| 2025/06/03 | 4.710 | 4.960 | 4.710 | 4.910 | 153,950,782 | 742,427,646 |
| 2025/05/26 | 4.720 | 4.940 | 4.700 | 4.790 | 205,216,884 | 982,475,832 |
| 2025/05/19 | 5.020 | 5.800 | 4.690 | 4.690 | 600,097,444 | 3,030,492,092 |
| 2025/05/12 | 4.680 | 4.880 | 4.590 | 4.830 | 259,881,767 | 1,233,138,984 |
| 2025/05/06 | 4.180 | 4.990 | 4.180 | 4.610 | 399,108,238 | 1,791,995,988 |
| 2025/04/28 | 4.210 | 4.210 | 3.910 | 4.130 | 108,637,717 | 447,044,205 |
| 2025/04/21 | 4.390 | 4.500 | 4.290 | 4.330 | 112,270,935 | 491,466,017 |
| 2025/04/14 | 4.400 | 4.490 | 4.170 | 4.380 | 128,496,680 | 560,245,524 |
| 2025/04/07 | 4.380 | 4.430 | 3.650 | 4.300 | 214,268,449 | 897,784,801 |
| 2025/03/31 | 4.610 | 4.800 | 4.510 | 4.730 | 116,011,126 | 540,901,874 |
| 2025/03/24 | 5.610 | 5.660 | 4.670 | 4.690 | 361,850,561 | 1,866,244,268 |
| 2025/03/17 | 5.680 | 6.120 | 5.470 | 5.710 | 477,096,014 | 2,740,916,600 |
| 2025/03/10 | 5.540 | 5.690 | 5.380 | 5.570 | 308,629,553 | 1,711,350,871 |
| 2025/03/03 | 5.060 | 5.850 | 4.970 | 5.590 | 604,336,297 | 3,243,775,074 |
| 2025/02/24 | 5.250 | 5.490 | 5.010 | 5.030 | 398,051,106 | 2,067,875,495 |
| 2025/02/17 | 5.140 | 5.290 | 4.940 | 5.220 | 296,727,057 | 1,527,402,525 |
| 2025/02/10 | 4.940 | 5.300 | 4.900 | 5.100 | 348,191,799 | 1,761,850,502 |
| 2025/02/05 | 4.580 | 5.000 | 4.570 | 4.890 | 221,086,798 | 1,052,373,158 |
| 2025/01/27 | 4.550 | 4.660 | 4.490 | 4.520 | 66,019,600 | 300,719,278 |
| 2025/01/20 | 4.650 | 4.700 | 4.300 | 4.410 | 160,871,842 | 726,336,366 |
| 2025/01/13 | 4.120 | 4.760 | 4.010 | 4.590 | 247,735,297 | 1,082,603,247 |
| 2025/01/06 | 4.170 | 4.460 | 3.970 | 4.180 | 247,209,403 | 1,037,043,445 |
| 2024/12/30 | 5.090 | 5.100 | 4.170 | 4.210 | 261,090,629 | 1,212,113,245 |
| 2024/12/23 | 5.930 | 5.990 | 4.900 | 5.110 | 410,263,344 | 2,249,268,783 |
| 2024/12/16 | 6.600 | 6.760 | 5.540 | 5.900 | 823,421,264 | 5,105,211,836 |
| 2024/12/09 | 5.620 | 7.200 | 5.480 | 6.580 | 720,622,191 | 4,482,270,028 |
| 2024/12/02 | 5.100 | 6.170 | 5.050 | 5.620 | 695,939,639 | 3,817,228,919 |
| 2024/11/25 | 4.470 | 5.600 | 4.330 | 5.060 | 545,540,270 | 2,654,053,413 |
| 2024/11/18 | 4.710 | 4.850 | 4.360 | 4.490 | 237,630,018 | 1,093,692,157 |
| 2024/11/11 | 5.300 | 5.650 | 4.700 | 4.710 | 386,774,631 | 1,968,682,871 |
| 2024/11/04 | 4.970 | 5.500 | 4.970 | 5.220 | 491,656,882 | 2,539,407,795 |
| 2024/10/28 | 4.740 | 5.800 | 4.690 | 5.090 | 543,697,560 | 2,761,983,604 |
| 2024/10/21 | 4.850 | 5.250 | 4.680 | 4.740 | 387,793,298 | 1,892,431,294 |
| 2024/10/14 | 4.160 | 5.040 | 4.110 | 4.830 | 612,581,643 | 2,778,057,751 |
| 2024/10/08 | 4.620 | 5.040 | 4.100 | 4.160 | 468,333,651 | 2,098,134,756 |
| 2024/09/30 | 4.000 | 4.200 | 3.870 | 4.200 | 122,002,706 | 496,246,006 |
| 2024/09/23 | 3.470 | 3.860 | 3.380 | 3.820 | 360,782,028 | 1,310,540,716 |
| 2024/09/18 | 3.320 | 3.490 | 3.260 | 3.450 | 152,593,156 | 515,764,867 |
| 2024/09/09 | 3.210 | 3.670 | 3.140 | 3.390 | 322,302,256 | 1,080,518,313 |
| 2024/09/02 | 3.250 | 3.350 | 3.200 | 3.250 | 108,374,329 | 353,571,248 |
| 2024/08/26 | 3.220 | 3.330 | 2.990 | 3.270 | 106,457,813 | 340,931,146 |
| 2024/08/19 | 3.310 | 3.360 | 3.170 | 3.200 | 116,774,807 | 380,685,870 |
| 2024/08/12 | 3.200 | 3.350 | 3.050 | 3.310 | 122,190,355 | 394,369,370 |
| 2024/08/05 | 3.360 | 3.600 | 3.170 | 3.260 | 265,904,510 | 890,115,347 |
| 2024/07/29 | 3.010 | 3.630 | 2.990 | 3.420 | 201,164,111 | 656,297,912 |
| 2024/07/22 | 2.980 | 3.120 | 2.860 | 3.020 | 105,491,038 | 315,945,658 |
| 2024/07/15 | 3.200 | 3.210 | 2.900 | 2.980 | 95,060,893 | 292,074,593 |
| 2024/07/08 | 2.930 | 3.310 | 2.740 | 3.200 | 194,772,421 | 593,082,021 |