日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.350 | 3.470 | 3.240 | 3.470 | 105,690,100 | 357,496,763 |
| 2026/03/23 | 3.690 | 3.690 | 3.240 | 3.430 | 184,642,300 | 648,556,078 |
| 2026/03/16 | 3.850 | 3.940 | 3.690 | 3.710 | 99,161,379 | 376,565,336 |
| 2026/03/09 | 3.790 | 4.050 | 3.760 | 3.820 | 99,111,265 | 382,073,926 |
| 2026/03/02 | 4.200 | 4.200 | 3.730 | 3.970 | 169,347,658 | 681,624,323 |
| 2026/02/23 | 4.410 | 4.520 | 4.140 | 4.270 | 142,626,816 | 618,287,247 |
| 2026/02/16 | 4.540 | 4.550 | 4.360 | 4.390 | 20,378,000 | 90,885,880 |
| 2026/02/09 | 4.580 | 4.680 | 4.420 | 4.540 | 80,601,253 | 367,138,707 |
| 2026/02/02 | 5.020 | 5.020 | 4.440 | 4.520 | 194,188,292 | 922,394,387 |
| 2026/01/26 | 5.360 | 5.370 | 5.000 | 5.040 | 93,783,099 | 486,968,741 |
| 2026/01/19 | 5.460 | 5.460 | 5.180 | 5.340 | 83,793,735 | 449,134,419 |
| 2026/01/12 | 5.310 | 5.710 | 5.300 | 5.450 | 201,898,823 | 1,098,834,344 |
| 2026/01/05 | 5.160 | 5.260 | 5.090 | 5.220 | 96,897,130 | 502,169,376 |
| 2025/12/29 | 5.100 | 5.220 | 4.950 | 5.170 | 49,066,000 | 250,727,260 |
| 2025/12/22 | 5.080 | 5.140 | 5.050 | 5.060 | 21,502,643 | 109,287,183 |
| 2025/12/15 | 5.090 | 5.110 | 4.870 | 5.050 | 72,307,390 | 363,706,171 |
| 2025/12/08 | 5.220 | 5.230 | 5.050 | 5.150 | 65,275,106 | 336,982,734 |
| 2025/12/01 | 5.230 | 5.340 | 5.080 | 5.200 | 84,165,429 | 438,712,298 |
| 2025/11/24 | 5.310 | 5.540 | 5.150 | 5.230 | 110,253,519 | 585,170,552 |
| 2025/11/17 | 5.500 | 5.890 | 5.210 | 5.240 | 191,299,507 | 1,044,495,308 |
| 2025/11/10 | 5.680 | 5.890 | 5.450 | 5.460 | 99,680,864 | 560,206,455 |
| 2025/11/03 | 5.850 | 5.930 | 5.550 | 5.660 | 107,281,788 | 616,602,076 |
| 2025/10/27 | 6.030 | 6.050 | 5.790 | 5.820 | 116,296,467 | 688,765,825 |
| 2025/10/20 | 5.800 | 5.960 | 5.650 | 5.960 | 140,456,722 | 820,618,398 |
| 2025/10/13 | 5.800 | 6.470 | 5.670 | 5.710 | 417,231,982 | 2,466,884,093 |
| 2025/10/06 | 6.320 | 6.320 | 5.880 | 5.900 | 120,059,426 | 732,962,795 |
| 2025/09/29 | 6.060 | 6.400 | 6.040 | 6.320 | 107,544,873 | 667,315,936 |
| 2025/09/22 | 6.300 | 6.600 | 5.970 | 6.070 | 253,890,383 | 1,583,006,538 |
| 2025/09/15 | 6.140 | 6.440 | 5.880 | 6.210 | 241,416,125 | 1,488,933,950 |
| 2025/09/08 | 5.920 | 6.130 | 5.710 | 6.060 | 205,169,932 | 1,221,786,945 |
| 2025/09/01 | 6.640 | 6.710 | 5.650 | 5.880 | 285,270,509 | 1,774,382,565 |
| 2025/08/25 | 6.600 | 6.990 | 6.350 | 6.550 | 438,162,671 | 2,901,732,288 |
| 2025/08/18 | 6.280 | 6.850 | 6.060 | 6.500 | 517,962,453 | 3,326,613,854 |
| 2025/08/11 | 5.740 | 6.180 | 5.610 | 6.170 | 311,153,533 | 1,843,584,683 |
| 2025/08/04 | 5.520 | 6.050 | 5.430 | 5.720 | 247,269,037 | 1,404,488,130 |
| 2025/07/28 | 5.940 | 5.970 | 5.500 | 5.530 | 243,075,446 | 1,394,037,682 |
| 2025/07/21 | 5.650 | 5.850 | 5.450 | 5.800 | 287,449,552 | 1,634,869,327 |
| 2025/07/14 | 5.060 | 6.060 | 5.010 | 5.690 | 593,389,374 | 3,236,939,035 |
| 2025/07/07 | 4.900 | 5.180 | 4.770 | 5.040 | 135,463,560 | 673,592,552 |
| 2025/06/30 | 4.980 | 5.060 | 4.770 | 4.880 | 78,266,224 | 385,265,487 |
| 2025/06/23 | 4.590 | 5.060 | 4.550 | 4.960 | 122,603,458 | 587,270,563 |
| 2025/06/16 | 4.980 | 5.120 | 4.600 | 4.620 | 168,095,242 | 811,900,018 |
| 2025/06/09 | 5.080 | 5.180 | 4.750 | 5.010 | 362,421,070 | 1,813,917,455 |
| 2025/06/02 | 4.930 | 5.110 | 4.760 | 5.060 | 80,252,833 | 398,455,315 |
| 2025/05/26 | 5.060 | 5.200 | 4.920 | 5.000 | 87,195,078 | 439,899,168 |
| 2025/05/19 | 5.440 | 5.450 | 5.020 | 5.060 | 133,070,284 | 697,620,963 |
| 2025/05/12 | 5.460 | 5.680 | 5.200 | 5.450 | 193,405,030 | 1,053,573,900 |
| 2025/05/06 | 5.080 | 5.660 | 5.020 | 5.400 | 247,161,013 | 1,307,481,758 |
| 2025/04/28 | 4.800 | 5.040 | 4.710 | 5.000 | 51,516,282 | 251,785,828 |
| 2025/04/22 | 4.660 | 4.880 | 4.620 | 4.780 | 86,522,498 | 409,684,028 |
| 2025/04/14 | 4.800 | 4.840 | 4.550 | 4.630 | 100,115,382 | 471,042,872 |
| 2025/04/07 | 4.650 | 4.800 | 4.040 | 4.680 | 292,795,093 | 1,330,021,709 |
| 2025/03/31 | 5.290 | 5.350 | 4.960 | 5.040 | 124,419,362 | 642,003,907 |
| 2025/03/24 | 5.700 | 5.760 | 5.400 | 5.510 | 110,170,760 | 616,129,975 |
| 2025/03/17 | 6.130 | 6.370 | 5.670 | 5.710 | 175,912,076 | 1,050,195,093 |
| 2025/03/10 | 6.540 | 6.540 | 5.880 | 6.060 | 198,892,096 | 1,244,070,060 |
| 2025/03/03 | 5.700 | 6.680 | 5.460 | 6.430 | 309,185,246 | 1,875,981,480 |
| 2025/02/24 | 6.660 | 6.680 | 5.580 | 5.650 | 426,868,180 | 2,622,037,795 |
| 2025/02/17 | 6.310 | 6.570 | 5.830 | 6.480 | 420,735,023 | 2,649,578,807 |
| 2025/02/10 | 6.660 | 6.810 | 5.990 | 6.350 | 485,826,599 | 3,134,796,130 |
| 2025/02/03 | 5.300 | 6.680 | 5.070 | 6.280 | 403,852,476 | 2,355,469,566 |
| 2025/01/27 | 5.410 | 5.450 | 5.120 | 5.220 | 26,942,000 | 142,792,600 |
| 2025/01/20 | 5.040 | 5.220 | 4.900 | 5.220 | 100,098,102 | 509,999,829 |
| 2025/01/13 | 4.550 | 5.020 | 4.550 | 5.000 | 76,226,360 | 364,362,000 |
| 2025/01/06 | 4.750 | 4.830 | 4.560 | 4.590 | 66,211,693 | 310,036,252 |
| 2024/12/30 | 5.180 | 5.280 | 4.690 | 4.700 | 89,424,889 | 443,771,011 |
| 2024/12/23 | 5.230 | 5.410 | 5.130 | 5.170 | 72,001,425 | 376,927,459 |
| 2024/12/16 | 5.180 | 5.400 | 5.030 | 5.220 | 91,821,310 | 478,159,471 |
| 2024/12/09 | 5.450 | 5.950 | 5.110 | 5.160 | 145,618,618 | 788,888,863 |
| 2024/12/02 | 5.470 | 5.550 | 5.110 | 5.430 | 115,758,000 | 623,935,620 |
| 2024/11/25 | 5.480 | 5.590 | 5.250 | 5.470 | 85,967,606 | 468,308,533 |
| 2024/11/18 | 5.610 | 5.930 | 5.400 | 5.410 | 111,720,182 | 624,236,516 |
| 2024/11/11 | 6.270 | 6.690 | 5.580 | 5.620 | 218,602,100 | 1,320,356,684 |
| 2024/11/04 | 5.680 | 6.790 | 5.650 | 6.350 | 299,779,298 | 1,833,899,855 |
| 2024/10/28 | 5.750 | 6.140 | 5.600 | 5.630 | 251,886,319 | 1,455,902,923 |
| 2024/10/21 | 6.630 | 6.660 | 5.610 | 5.800 | 335,537,761 | 2,071,945,674 |
| 2024/10/14 | 6.200 | 6.460 | 5.380 | 6.400 | 631,536,288 | 3,858,686,719 |
| 2024/10/07 | 7.130 | 9.320 | 5.980 | 6.160 | 814,596,578 | 5,822,329,041 |
| 2024/09/30 | 4.990 | 6.470 | 4.870 | 6.470 | 247,729,810 | 1,412,059,917 |
| 2024/09/23 | 4.030 | 4.880 | 4.020 | 4.770 | 184,241,180 | 815,267,221 |
| 2024/09/16 | 3.720 | 4.070 | 3.570 | 4.030 | 61,719,491 | 237,465,741 |
| 2024/09/09 | 3.600 | 3.850 | 3.580 | 3.740 | 70,101,006 | 258,847,964 |
| 2024/09/02 | 3.760 | 3.760 | 3.600 | 3.670 | 36,857,715 | 136,281,401 |
| 2024/08/26 | 3.670 | 3.820 | 3.550 | 3.760 | 65,687,706 | 243,044,512 |
| 2024/08/19 | 3.550 | 3.710 | 3.460 | 3.670 | 81,629,574 | 293,662,392 |
| 2024/08/12 | 3.490 | 3.560 | 3.380 | 3.510 | 49,646,042 | 173,016,456 |
| 2024/08/05 | 3.630 | 3.710 | 3.390 | 3.510 | 49,802,655 | 177,297,451 |
| 2024/07/29 | 3.780 | 3.850 | 3.630 | 3.660 | 57,237,084 | 213,494,323 |
| 2024/07/22 | 4.120 | 4.230 | 3.730 | 3.740 | 75,545,636 | 298,782,990 |
| 2024/07/15 | 4.380 | 4.390 | 4.060 | 4.060 | 80,818,689 | 341,256,914 |