日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.470 | 3.720 | 3.360 | 3.360 | 196,480,190 | 683,259,860 |
| 2026/03/23 | 3.420 | 3.630 | 3.300 | 3.550 | 241,330,898 | 838,624,870 |
| 2026/03/16 | 3.720 | 3.880 | 3.500 | 3.500 | 285,872,127 | 1,043,433,263 |
| 2026/03/09 | 3.710 | 3.930 | 3.690 | 3.700 | 229,662,105 | 862,955,359 |
| 2026/03/02 | 3.980 | 3.990 | 3.470 | 3.770 | 296,281,120 | 1,126,608,958 |
| 2026/02/24 | 3.980 | 4.050 | 3.960 | 4.050 | 160,169,471 | 642,279,578 |
| 2026/02/09 | 3.990 | 4.210 | 3.950 | 3.960 | 194,984,100 | 785,298,462 |
| 2026/02/02 | 3.980 | 4.100 | 3.830 | 3.990 | 281,635,400 | 1,119,500,715 |
| 2026/01/26 | 4.220 | 4.250 | 4.000 | 4.060 | 271,902,050 | 1,123,635,221 |
| 2026/01/19 | 4.560 | 4.680 | 4.130 | 4.260 | 532,431,498 | 2,346,691,827 |
| 2026/01/12 | 4.640 | 5.140 | 4.540 | 4.600 | 1,029,963,424 | 4,871,726,995 |
| 2026/01/05 | 4.550 | 4.650 | 4.480 | 4.640 | 381,047,426 | 1,745,197,211 |
| 2025/12/29 | 4.600 | 4.780 | 4.470 | 4.530 | 356,497,486 | 1,638,105,948 |
| 2025/12/22 | 4.470 | 4.760 | 4.260 | 4.600 | 481,147,186 | 2,175,988,148 |
| 2025/12/15 | 4.300 | 4.480 | 4.210 | 4.460 | 319,930,314 | 1,395,695,994 |
| 2025/12/08 | 4.410 | 4.510 | 4.280 | 4.300 | 212,679,171 | 930,471,373 |
| 2025/12/01 | 4.640 | 4.690 | 4.280 | 4.380 | 234,020,800 | 1,052,508,548 |
| 2025/11/24 | 4.480 | 4.720 | 4.400 | 4.650 | 239,369,420 | 1,092,122,978 |
| 2025/11/17 | 4.830 | 4.970 | 4.460 | 4.480 | 324,242,653 | 1,519,076,829 |
| 2025/11/10 | 4.860 | 4.950 | 4.810 | 4.860 | 253,480,695 | 1,234,450,984 |
| 2025/11/03 | 5.080 | 5.210 | 4.890 | 4.890 | 434,427,018 | 2,179,737,562 |
| 2025/10/27 | 5.020 | 5.510 | 4.900 | 5.190 | 967,072,615 | 4,985,259,330 |
| 2025/10/20 | 4.800 | 4.990 | 4.730 | 4.920 | 307,914,055 | 1,496,462,307 |
| 2025/10/13 | 4.750 | 5.080 | 4.610 | 4.790 | 436,838,205 | 2,100,099,670 |
| 2025/10/09 | 4.950 | 5.050 | 4.900 | 5.010 | 175,670,850 | 874,401,655 |
| 2025/09/29 | 5.040 | 5.080 | 4.870 | 4.970 | 195,887,400 | 977,478,126 |
| 2025/09/22 | 5.680 | 5.680 | 4.840 | 5.100 | 962,170,900 | 5,123,560,042 |
| 2025/09/15 | 5.730 | 6.170 | 5.600 | 5.870 | 1,605,381,653 | 9,379,442,307 |
| 2025/09/08 | 5.520 | 5.810 | 5.450 | 5.700 | 945,817,002 | 5,315,491,551 |
| 2025/09/01 | 5.670 | 5.750 | 5.200 | 5.500 | 730,020,789 | 4,037,014,963 |
| 2025/08/25 | 5.980 | 6.480 | 5.500 | 5.660 | 1,759,262,469 | 10,388,444,879 |
| 2025/08/18 | 5.210 | 6.360 | 5.180 | 5.930 | 1,566,656,877 | 8,882,944,492 |
| 2025/08/11 | 5.160 | 5.400 | 5.100 | 5.210 | 643,692,857 | 3,358,467,481 |
| 2025/08/04 | 5.250 | 5.390 | 5.150 | 5.190 | 507,423,520 | 2,661,436,362 |
| 2025/07/28 | 5.550 | 5.800 | 5.190 | 5.290 | 879,203,867 | 4,798,255,104 |
| 2025/07/21 | 5.410 | 5.770 | 5.300 | 5.570 | 1,152,438,718 | 6,352,818,432 |
| 2025/07/14 | 6.000 | 6.040 | 5.360 | 5.530 | 1,588,773,201 | 9,107,642,374 |
| 2025/07/07 | 4.790 | 6.420 | 4.780 | 6.030 | 2,348,458,803 | 12,928,265,710 |
| 2025/06/30 | 4.730 | 5.150 | 4.680 | 4.770 | 1,043,205,138 | 5,041,288,829 |
| 2025/06/23 | 4.570 | 4.990 | 4.570 | 4.710 | 1,163,373,563 | 5,479,489,481 |
| 2025/06/16 | 4.750 | 5.040 | 4.480 | 4.510 | 1,101,482,912 | 5,171,462,271 |
| 2025/06/09 | 4.580 | 5.360 | 4.550 | 4.820 | 2,037,782,577 | 9,837,395,390 |
| 2025/06/03 | 4.850 | 4.980 | 4.560 | 4.570 | 736,612,207 | 3,491,541,861 |
| 2025/05/26 | 4.480 | 5.230 | 4.400 | 4.850 | 1,502,551,975 | 7,122,096,361 |
| 2025/05/19 | 5.180 | 5.480 | 4.510 | 4.520 | 1,580,781,714 | 7,781,397,987 |
| 2025/05/12 | 4.400 | 5.600 | 4.270 | 5.310 | 2,870,696,896 | 14,052,061,305 |
| 2025/05/06 | 3.790 | 4.460 | 3.770 | 4.210 | 1,122,281,447 | 4,553,656,971 |
| 2025/04/28 | 4.100 | 4.350 | 3.700 | 3.790 | 990,027,518 | 3,945,259,659 |
| 2025/04/21 | 3.470 | 4.610 | 3.470 | 3.950 | 1,478,836,531 | 5,730,491,557 |
| 2025/04/14 | 3.600 | 4.120 | 3.460 | 3.460 | 1,659,640,208 | 6,074,283,161 |
| 2025/04/07 | 2.770 | 3.510 | 2.480 | 3.510 | 625,436,237 | 1,918,525,656 |
| 2025/03/31 | 3.420 | 3.420 | 2.770 | 2.970 | 450,275,414 | 1,416,116,177 |
| 2025/03/24 | 3.960 | 4.080 | 3.730 | 3.800 | 443,543,213 | 1,726,491,956 |
| 2025/03/17 | 4.230 | 4.400 | 4.000 | 4.010 | 443,626,559 | 1,845,486,485 |
| 2025/03/10 | 4.290 | 4.360 | 4.120 | 4.250 | 441,186,812 | 1,877,249,885 |
| 2025/03/03 | 4.180 | 4.560 | 4.060 | 4.360 | 677,138,612 | 2,904,924,645 |
| 2025/02/24 | 4.500 | 4.550 | 4.200 | 4.200 | 572,714,968 | 2,498,469,047 |
| 2025/02/17 | 4.580 | 4.780 | 4.330 | 4.580 | 830,750,082 | 3,794,450,999 |
| 2025/02/10 | 4.480 | 5.100 | 4.480 | 4.620 | 1,279,912,348 | 5,977,190,665 |
| 2025/02/05 | 4.210 | 4.580 | 4.150 | 4.460 | 540,016,635 | 2,349,072,362 |
| 2025/01/27 | 4.250 | 4.550 | 4.240 | 4.250 | 187,436,498 | 810,194,262 |
| 2025/01/20 | 5.150 | 5.170 | 4.460 | 4.710 | 1,182,878,243 | 5,763,574,239 |
| 2025/01/13 | 4.380 | 5.710 | 4.160 | 5.180 | 1,942,007,308 | 9,433,300,498 |
| 2025/01/06 | 4.200 | 4.880 | 4.190 | 4.490 | 1,617,227,717 | 7,180,491,063 |
| 2024/12/30 | 4.220 | 4.590 | 3.800 | 4.410 | 1,098,887,039 | 4,675,764,350 |
| 2024/12/23 | 5.000 | 5.110 | 4.120 | 4.250 | 1,091,395,707 | 5,042,248,166 |
| 2024/12/16 | 5.400 | 5.870 | 4.690 | 5.180 | 1,493,022,833 | 7,890,625,672 |
| 2024/12/09 | 6.140 | 6.480 | 5.050 | 5.460 | 2,018,366,227 | 11,671,202,707 |
| 2024/12/02 | 5.130 | 7.500 | 5.100 | 6.820 | 2,118,698,702 | 13,003,513,283 |
| 2024/11/25 | 3.630 | 4.660 | 3.480 | 4.660 | 2,078,151,250 | 8,536,006,259 |
| 2024/11/18 | 3.030 | 3.480 | 2.810 | 3.480 | 952,306,002 | 3,047,379,206 |
| 2024/11/11 | 3.260 | 3.310 | 2.970 | 3.010 | 588,116,115 | 1,845,214,310 |
| 2024/11/04 | 2.910 | 3.550 | 2.890 | 3.260 | 1,169,678,684 | 3,687,412,051 |
| 2024/10/28 | 2.910 | 3.480 | 2.870 | 2.890 | 1,266,810,939 | 3,847,938,227 |
| 2024/10/21 | 3.030 | 3.210 | 2.820 | 2.940 | 961,892,482 | 2,885,677,446 |
| 2024/10/14 | 2.660 | 3.370 | 2.510 | 3.040 | 1,630,617,722 | 4,720,638,305 |
| 2024/10/08 | 2.940 | 2.940 | 2.360 | 2.580 | 969,769,406 | 2,623,226,243 |
| 2024/09/30 | 2.450 | 2.670 | 2.360 | 2.670 | 464,236,213 | 1,177,999,390 |
| 2024/09/23 | 1.730 | 2.670 | 1.660 | 2.430 | 1,660,292,929 | 3,523,971,741 |
| 2024/09/18 | 1.830 | 1.930 | 1.640 | 1.730 | 555,411,138 | 990,020,353 |
| 2024/09/09 | 1.860 | 2.280 | 1.800 | 2.010 | 1,654,864,577 | 3,289,043,346 |
| 2024/09/02 | 1.490 | 1.770 | 1.450 | 1.770 | 385,962,145 | 625,258,674 |
| 2024/08/26 | 1.390 | 1.520 | 1.350 | 1.490 | 214,749,000 | 308,701,687 |
| 2024/08/19 | 1.450 | 1.660 | 1.350 | 1.380 | 529,400,333 | 772,924,486 |
| 2024/08/12 | 1.490 | 1.530 | 1.380 | 1.480 | 255,312,335 | 375,309,132 |
| 2024/08/05 | 1.480 | 1.640 | 1.450 | 1.500 | 473,869,817 | 719,097,447 |
| 2024/07/29 | 1.390 | 1.590 | 1.380 | 1.490 | 335,892,388 | 491,242,617 |
| 2024/07/22 | 1.370 | 1.440 | 1.330 | 1.400 | 168,429,276 | 233,274,547 |
| 2024/07/15 | 1.410 | 1.450 | 1.340 | 1.370 | 159,845,700 | 222,585,137 |
| 2024/07/08 | 1.390 | 1.460 | 1.280 | 1.380 | 223,494,895 | 307,864,217 |