日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.370 | 3.450 | 3.170 | 3.200 | 97,078,618 | 320,116,742 |
| 2026/03/23 | 3.340 | 3.460 | 3.190 | 3.390 | 134,298,080 | 449,227,077 |
| 2026/03/16 | 3.490 | 3.760 | 3.320 | 3.370 | 178,041,406 | 620,474,299 |
| 2026/03/09 | 3.520 | 3.970 | 3.470 | 3.520 | 273,654,184 | 990,628,146 |
| 2026/03/02 | 3.750 | 3.780 | 3.330 | 3.580 | 176,847,748 | 638,420,370 |
| 2026/02/24 | 3.760 | 3.990 | 3.730 | 3.810 | 176,128,123 | 673,249,750 |
| 2026/02/09 | 3.880 | 4.130 | 3.660 | 3.670 | 270,158,000 | 1,036,055,930 |
| 2026/02/02 | 4.020 | 4.020 | 3.550 | 3.860 | 393,339,451 | 1,519,273,629 |
| 2026/01/26 | 4.840 | 4.860 | 4.430 | 4.470 | 159,287,272 | 740,685,814 |
| 2026/01/19 | 4.600 | 4.820 | 4.530 | 4.820 | 149,399,711 | 701,058,143 |
| 2026/01/12 | 4.760 | 4.870 | 4.570 | 4.600 | 199,952,566 | 939,777,060 |
| 2026/01/05 | 4.650 | 4.780 | 4.610 | 4.760 | 157,893,264 | 742,098,340 |
| 2025/12/29 | 4.650 | 4.700 | 4.580 | 4.670 | 68,370,100 | 317,920,965 |
| 2025/12/22 | 4.600 | 4.740 | 4.530 | 4.640 | 120,002,557 | 555,311,832 |
| 2025/12/15 | 4.630 | 4.680 | 4.380 | 4.600 | 119,978,215 | 548,600,388 |
| 2025/12/08 | 4.770 | 4.840 | 4.620 | 4.660 | 105,660,831 | 498,983,274 |
| 2025/12/01 | 4.860 | 5.010 | 4.630 | 4.760 | 145,449,742 | 700,340,507 |
| 2025/11/24 | 4.730 | 5.060 | 4.700 | 4.900 | 176,463,977 | 855,409,128 |
| 2025/11/17 | 5.320 | 5.430 | 4.700 | 4.730 | 267,744,225 | 1,350,769,615 |
| 2025/11/10 | 5.200 | 5.740 | 5.170 | 5.370 | 493,947,945 | 2,652,500,464 |
| 2025/11/03 | 5.100 | 5.410 | 5.070 | 5.220 | 302,440,446 | 1,572,690,319 |
| 2025/10/27 | 5.140 | 5.500 | 5.030 | 5.120 | 438,601,636 | 2,279,632,003 |
| 2025/10/20 | 5.090 | 5.230 | 5.020 | 5.140 | 180,308,929 | 923,181,716 |
| 2025/10/13 | 5.050 | 5.370 | 4.940 | 5.010 | 249,708,350 | 1,271,639,772 |
| 2025/10/09 | 5.390 | 5.490 | 5.280 | 5.290 | 134,276,586 | 720,058,192 |
| 2025/09/29 | 5.230 | 5.430 | 5.190 | 5.330 | 116,841,190 | 618,674,101 |
| 2025/09/22 | 5.450 | 5.800 | 5.230 | 5.240 | 466,116,524 | 2,531,012,725 |
| 2025/09/15 | 6.430 | 6.670 | 5.500 | 5.560 | 1,123,542,410 | 6,786,196,156 |
| 2025/09/08 | 5.490 | 7.250 | 5.360 | 6.550 | 1,699,457,807 | 10,472,908,735 |
| 2025/09/01 | 4.550 | 6.120 | 4.540 | 5.580 | 1,052,778,847 | 5,471,818,057 |
| 2025/08/25 | 4.700 | 4.790 | 4.410 | 4.540 | 273,568,827 | 1,261,152,292 |
| 2025/08/18 | 4.460 | 4.740 | 4.450 | 4.700 | 328,003,527 | 1,504,716,180 |
| 2025/08/11 | 4.540 | 4.610 | 4.410 | 4.460 | 180,622,286 | 813,703,398 |
| 2025/08/04 | 4.360 | 4.850 | 4.340 | 4.570 | 376,187,249 | 1,704,128,237 |
| 2025/07/28 | 4.520 | 4.790 | 4.360 | 4.390 | 184,014,351 | 830,824,794 |
| 2025/07/21 | 4.550 | 4.670 | 4.450 | 4.490 | 165,018,180 | 749,182,537 |
| 2025/07/14 | 4.620 | 4.780 | 4.470 | 4.550 | 235,590,518 | 1,084,894,335 |
| 2025/07/07 | 4.550 | 4.720 | 4.500 | 4.600 | 135,927,600 | 624,247,503 |
| 2025/06/30 | 4.620 | 4.750 | 4.550 | 4.550 | 163,663,112 | 755,714,419 |
| 2025/06/23 | 4.350 | 4.750 | 4.300 | 4.630 | 180,434,609 | 813,309,000 |
| 2025/06/16 | 4.620 | 4.690 | 4.350 | 4.370 | 150,250,606 | 677,254,606 |
| 2025/06/09 | 4.600 | 4.780 | 4.520 | 4.670 | 232,772,504 | 1,080,646,349 |
| 2025/06/03 | 4.580 | 4.730 | 4.570 | 4.610 | 187,628,283 | 867,311,738 |
| 2025/05/26 | 4.780 | 5.220 | 4.700 | 4.810 | 499,721,358 | 2,437,390,923 |
| 2025/05/19 | 5.500 | 5.770 | 4.750 | 4.850 | 791,145,236 | 4,127,800,268 |
| 2025/05/12 | 4.310 | 5.260 | 4.310 | 5.250 | 828,779,807 | 3,963,639,426 |
| 2025/05/06 | 4.100 | 4.420 | 4.090 | 4.290 | 182,195,259 | 769,774,969 |
| 2025/04/28 | 4.000 | 4.090 | 3.880 | 4.040 | 68,130,600 | 272,692,726 |
| 2025/04/21 | 3.970 | 4.130 | 3.930 | 4.000 | 149,642,732 | 599,693,248 |
| 2025/04/14 | 4.000 | 4.120 | 3.850 | 3.970 | 151,978,386 | 605,633,868 |
| 2025/04/07 | 3.900 | 4.090 | 3.270 | 3.930 | 227,565,205 | 864,178,865 |
| 2025/03/31 | 4.360 | 4.520 | 4.270 | 4.330 | 150,318,842 | 656,893,339 |
| 2025/03/24 | 5.270 | 5.340 | 4.400 | 4.400 | 473,187,258 | 2,296,141,169 |
| 2025/03/17 | 4.890 | 5.660 | 4.800 | 5.370 | 507,644,020 | 2,629,596,023 |
| 2025/03/10 | 4.990 | 5.070 | 4.700 | 4.860 | 234,981,434 | 1,152,583,933 |
| 2025/03/03 | 4.990 | 5.150 | 4.750 | 4.990 | 330,926,163 | 1,644,703,030 |
| 2025/02/24 | 5.340 | 5.800 | 5.020 | 5.020 | 640,432,228 | 3,391,088,647 |
| 2025/02/17 | 4.540 | 5.620 | 4.540 | 5.320 | 726,886,452 | 3,638,066,692 |
| 2025/02/10 | 4.580 | 4.750 | 4.510 | 4.530 | 312,248,775 | 1,434,002,499 |
| 2025/02/05 | 4.190 | 4.660 | 4.180 | 4.580 | 208,540,045 | 918,097,548 |
| 2025/01/27 | 4.270 | 4.290 | 4.120 | 4.130 | 31,247,600 | 131,318,039 |
| 2025/01/20 | 4.510 | 4.650 | 4.150 | 4.250 | 257,728,003 | 1,131,425,933 |
| 2025/01/13 | 4.240 | 4.900 | 4.150 | 4.520 | 500,080,680 | 2,226,609,227 |
| 2025/01/06 | 3.820 | 4.730 | 3.640 | 4.390 | 454,157,336 | 1,882,482,157 |
| 2024/12/30 | 4.540 | 4.580 | 3.790 | 3.810 | 253,968,070 | 1,061,586,532 |
| 2024/12/23 | 5.440 | 5.470 | 4.370 | 4.520 | 444,310,683 | 2,199,337,880 |
| 2024/12/16 | 6.270 | 6.460 | 5.370 | 5.430 | 620,468,571 | 3,649,906,368 |
| 2024/12/09 | 5.810 | 6.870 | 5.550 | 6.450 | 1,164,282,311 | 7,183,621,858 |
| 2024/12/02 | 4.760 | 6.580 | 4.700 | 6.060 | 1,329,839,402 | 7,347,362,696 |
| 2024/11/25 | 4.570 | 5.520 | 4.420 | 4.780 | 680,783,733 | 3,283,079,552 |
| 2024/11/18 | 4.280 | 5.140 | 4.060 | 4.580 | 898,779,872 | 4,057,991,122 |
| 2024/11/11 | 5.270 | 5.800 | 4.190 | 4.250 | 1,232,483,637 | 6,011,438,939 |
| 2024/11/04 | 3.350 | 4.790 | 3.350 | 4.790 | 154,727,267 | 629,739,976 |
| 2024/10/28 | 3.520 | 3.700 | 3.390 | 3.400 | 278,456,423 | 975,293,621 |
| 2024/10/21 | 3.320 | 3.630 | 3.280 | 3.520 | 276,876,240 | 951,762,075 |
| 2024/10/14 | 3.200 | 3.440 | 3.170 | 3.330 | 185,857,164 | 610,540,783 |
| 2024/10/08 | 3.960 | 3.960 | 3.130 | 3.200 | 283,915,244 | 1,011,448,056 |
| 2024/09/30 | 3.410 | 3.610 | 3.300 | 3.600 | 124,429,748 | 433,015,523 |
| 2024/09/23 | 2.700 | 3.380 | 2.690 | 3.290 | 462,324,199 | 1,393,907,459 |
| 2024/09/18 | 2.610 | 2.780 | 2.520 | 2.680 | 88,810,036 | 235,124,570 |
| 2024/09/09 | 2.690 | 2.870 | 2.590 | 2.610 | 153,347,618 | 412,505,092 |
| 2024/09/02 | 3.070 | 3.290 | 2.750 | 2.760 | 346,609,428 | 1,028,563,477 |
| 2024/08/26 | 2.880 | 3.370 | 2.770 | 3.120 | 488,290,412 | 1,481,961,400 |
| 2024/08/19 | 2.860 | 3.210 | 2.730 | 2.950 | 486,064,540 | 1,427,814,586 |
| 2024/08/12 | 2.420 | 2.780 | 2.330 | 2.780 | 84,875,672 | 218,767,044 |
| 2024/08/05 | 2.510 | 2.550 | 2.420 | 2.420 | 69,928,355 | 173,072,678 |
| 2024/07/29 | 2.380 | 2.600 | 2.340 | 2.530 | 115,688,819 | 284,883,716 |
| 2024/07/22 | 2.410 | 2.510 | 2.260 | 2.380 | 92,027,016 | 219,944,568 |
| 2024/07/15 | 2.500 | 2.590 | 2.370 | 2.410 | 142,317,236 | 351,167,779 |
| 2024/07/08 | 2.380 | 2.670 | 2.200 | 2.620 | 133,172,222 | 328,602,457 |