日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.600 | 4.700 | 4.500 | 4.520 | 1,138,495,331 | 5,214,308,615 |
| 2026/03/23 | 4.120 | 4.670 | 4.090 | 4.650 | 1,960,256,792 | 8,590,825,390 |
| 2026/03/16 | 4.330 | 4.350 | 4.070 | 4.110 | 901,657,102 | 3,800,484,684 |
| 2026/03/09 | 4.170 | 4.400 | 4.110 | 4.330 | 1,307,550,751 | 5,560,359,568 |
| 2026/03/02 | 3.950 | 4.170 | 3.940 | 4.150 | 1,184,243,294 | 4,799,145,948 |
| 2026/02/24 | 3.850 | 3.980 | 3.840 | 3.950 | 715,499,711 | 2,794,026,371 |
| 2026/02/09 | 3.930 | 3.950 | 3.830 | 3.830 | 507,373,959 | 1,971,147,830 |
| 2026/02/02 | 3.870 | 3.950 | 3.810 | 3.920 | 1,010,482,246 | 3,928,249,731 |
| 2026/01/26 | 3.880 | 3.920 | 3.780 | 3.850 | 828,525,530 | 3,196,037,231 |
| 2026/01/19 | 3.850 | 3.970 | 3.830 | 3.880 | 814,272,479 | 3,161,412,899 |
| 2026/01/12 | 3.900 | 3.950 | 3.820 | 3.850 | 758,958,072 | 2,944,757,319 |
| 2026/01/05 | 3.760 | 3.950 | 3.750 | 3.900 | 681,756,233 | 2,617,943,934 |
| 2025/12/29 | 3.860 | 3.870 | 3.750 | 3.760 | 365,142,423 | 1,391,192,631 |
| 2025/12/22 | 3.850 | 3.900 | 3.810 | 3.860 | 485,140,347 | 1,870,216,037 |
| 2025/12/15 | 3.860 | 3.880 | 3.790 | 3.850 | 492,208,934 | 1,892,543,351 |
| 2025/12/08 | 3.860 | 3.880 | 3.780 | 3.850 | 586,699,439 | 2,254,392,594 |
| 2025/12/01 | 3.770 | 3.890 | 3.740 | 3.850 | 568,046,105 | 2,165,675,775 |
| 2025/11/24 | 3.840 | 3.850 | 3.740 | 3.770 | 544,055,365 | 2,067,410,387 |
| 2025/11/17 | 3.990 | 4.000 | 3.810 | 3.820 | 551,943,297 | 2,155,338,574 |
| 2025/11/10 | 4.120 | 4.150 | 3.990 | 4.000 | 589,707,321 | 2,397,160,259 |
| 2025/11/03 | 3.970 | 4.170 | 3.940 | 4.110 | 690,973,009 | 2,796,713,253 |
| 2025/10/27 | 4.000 | 4.200 | 3.930 | 3.940 | 937,226,787 | 3,765,308,616 |
| 2025/10/20 | 3.960 | 4.070 | 3.880 | 3.990 | 844,029,104 | 3,355,015,688 |
| 2025/10/13 | 3.780 | 4.030 | 3.740 | 3.960 | 1,281,543,871 | 4,969,186,359 |
| 2025/10/09 | 3.640 | 3.860 | 3.640 | 3.830 | 699,670,758 | 2,618,517,811 |
| 2025/09/29 | 3.620 | 3.640 | 3.580 | 3.620 | 197,873,537 | 715,312,836 |
| 2025/09/22 | 3.640 | 3.670 | 3.570 | 3.630 | 588,682,167 | 2,135,444,560 |
| 2025/09/15 | 3.730 | 3.750 | 3.630 | 3.640 | 693,349,187 | 2,556,725,127 |
| 2025/09/08 | 3.670 | 3.760 | 3.660 | 3.720 | 691,248,789 | 2,559,348,641 |
| 2025/09/01 | 3.840 | 3.840 | 3.630 | 3.670 | 871,506,160 | 3,263,790,569 |
| 2025/08/25 | 3.700 | 3.950 | 3.700 | 3.840 | 1,320,474,732 | 5,014,502,794 |
| 2025/08/18 | 3.690 | 3.710 | 3.650 | 3.700 | 642,479,532 | 2,369,143,274 |
| 2025/08/11 | 3.720 | 3.760 | 3.660 | 3.690 | 624,457,798 | 2,315,177,286 |
| 2025/08/04 | 3.660 | 3.730 | 3.660 | 3.720 | 451,251,984 | 1,666,247,950 |
| 2025/07/28 | 3.750 | 3.820 | 3.660 | 3.670 | 754,610,305 | 2,810,923,386 |
| 2025/07/21 | 3.690 | 3.880 | 3.690 | 3.750 | 917,221,934 | 3,441,875,307 |
| 2025/07/14 | 3.710 | 3.780 | 3.650 | 3.690 | 701,710,846 | 2,601,592,961 |
| 2025/07/07 | 3.680 | 3.740 | 3.660 | 3.690 | 790,583,493 | 2,919,229,547 |
| 2025/06/30 | 3.650 | 3.730 | 3.620 | 3.660 | 658,556,093 | 2,413,608,080 |
| 2025/06/23 | 3.690 | 3.720 | 3.640 | 3.650 | 674,500,471 | 2,478,789,230 |
| 2025/06/16 | 3.660 | 3.790 | 3.630 | 3.690 | 773,124,856 | 2,854,763,530 |
| 2025/06/09 | 3.660 | 3.670 | 3.600 | 3.660 | 626,953,530 | 2,286,813,000 |
| 2025/06/03 | 3.670 | 3.700 | 3.630 | 3.660 | 343,413,020 | 1,258,608,718 |
| 2025/05/26 | 3.660 | 3.750 | 3.660 | 3.670 | 675,331,981 | 2,488,598,349 |
| 2025/05/19 | 3.580 | 3.700 | 3.570 | 3.640 | 579,493,573 | 2,099,215,468 |
| 2025/05/12 | 3.580 | 3.670 | 3.560 | 3.580 | 572,230,987 | 2,058,600,975 |
| 2025/05/06 | 3.530 | 3.590 | 3.520 | 3.570 | 415,586,750 | 1,476,371,929 |
| 2025/04/28 | 3.620 | 3.670 | 3.510 | 3.520 | 619,904,019 | 2,219,256,388 |
| 2025/04/21 | 3.600 | 3.690 | 3.510 | 3.530 | 628,165,328 | 2,250,402,287 |
| 2025/04/14 | 3.550 | 3.640 | 3.540 | 3.620 | 527,246,051 | 1,891,495,207 |
| 2025/04/07 | 3.610 | 3.630 | 3.330 | 3.530 | 1,025,688,600 | 3,615,552,315 |
| 2025/03/31 | 3.630 | 3.710 | 3.610 | 3.690 | 672,862,168 | 2,462,675,534 |
| 2025/03/24 | 3.650 | 3.770 | 3.560 | 3.640 | 1,074,470,341 | 3,927,189,096 |
| 2025/03/17 | 3.690 | 3.720 | 3.640 | 3.650 | 661,046,461 | 2,429,345,744 |
| 2025/03/10 | 3.650 | 3.680 | 3.610 | 3.680 | 582,957,158 | 2,130,708,412 |
| 2025/03/03 | 3.630 | 3.690 | 3.600 | 3.640 | 587,521,990 | 2,138,580,043 |
| 2025/02/24 | 3.780 | 3.890 | 3.590 | 3.620 | 747,500,759 | 2,780,702,823 |
| 2025/02/17 | 3.690 | 3.840 | 3.660 | 3.780 | 828,928,974 | 3,102,266,685 |
| 2025/02/10 | 3.700 | 3.730 | 3.660 | 3.680 | 619,796,259 | 2,288,597,686 |
| 2025/02/05 | 3.690 | 3.730 | 3.630 | 3.710 | 389,315,832 | 1,436,575,420 |
| 2025/01/27 | 3.620 | 3.710 | 3.620 | 3.690 | 190,071,599 | 695,662,052 |
| 2025/01/20 | 3.640 | 3.710 | 3.550 | 3.620 | 616,667,096 | 2,238,501,558 |
| 2025/01/13 | 3.560 | 3.690 | 3.480 | 3.620 | 636,442,553 | 2,283,237,658 |
| 2025/01/06 | 3.870 | 3.890 | 3.600 | 3.600 | 902,481,004 | 3,375,278,954 |
| 2024/12/30 | 4.140 | 4.190 | 3.870 | 3.890 | 737,822,326 | 2,967,890,306 |
| 2024/12/23 | 4.010 | 4.220 | 3.970 | 4.140 | 961,095,187 | 3,926,073,838 |
| 2024/12/16 | 3.990 | 4.200 | 3.990 | 4.010 | 843,618,587 | 3,414,546,230 |
| 2024/12/09 | 4.060 | 4.130 | 3.980 | 3.990 | 656,083,446 | 2,650,577,121 |
| 2024/12/02 | 3.890 | 4.090 | 3.880 | 4.060 | 695,981,083 | 2,770,004,710 |
| 2024/11/25 | 4.070 | 4.080 | 3.850 | 3.910 | 675,719,422 | 2,687,674,001 |
| 2024/11/18 | 4.110 | 4.220 | 4.050 | 4.050 | 961,297,997 | 3,948,531,522 |
| 2024/11/11 | 4.120 | 4.140 | 3.980 | 4.110 | 938,358,390 | 3,835,539,919 |
| 2024/11/04 | 4.070 | 4.220 | 4.030 | 4.140 | 806,983,562 | 3,320,737,357 |
| 2024/10/28 | 4.090 | 4.140 | 4.000 | 4.080 | 840,486,696 | 3,427,084,502 |
| 2024/10/21 | 4.250 | 4.310 | 4.060 | 4.100 | 1,021,928,681 | 4,271,661,886 |
| 2024/10/14 | 4.240 | 4.360 | 4.120 | 4.250 | 948,186,577 | 4,022,681,552 |
| 2024/10/07 | 4.220 | 4.920 | 4.150 | 4.230 | 2,112,475,268 | 9,252,641,673 |
| 2024/09/30 | 4.220 | 4.530 | 4.220 | 4.500 | 569,084,159 | 2,485,475,064 |
| 2024/09/23 | 3.960 | 4.370 | 3.950 | 4.200 | 1,156,124,757 | 4,763,233,998 |
| 2024/09/18 | 3.950 | 4.030 | 3.870 | 3.960 | 393,883,195 | 1,556,823,328 |
| 2024/09/09 | 4.190 | 4.270 | 3.870 | 3.950 | 835,618,125 | 3,400,965,768 |
| 2024/09/02 | 4.750 | 4.830 | 4.200 | 4.240 | 812,763,288 | 3,661,498,612 |
| 2024/08/26 | 4.970 | 5.020 | 4.680 | 4.780 | 637,982,046 | 3,102,187,698 |
| 2024/08/19 | 4.840 | 5.090 | 4.830 | 4.990 | 725,559,949 | 3,582,452,248 |
| 2024/08/12 | 4.760 | 4.870 | 4.640 | 4.830 | 581,802,408 | 2,778,106,498 |
| 2024/08/05 | 4.660 | 4.950 | 4.610 | 4.740 | 689,840,778 | 3,269,845,287 |
| 2024/07/29 | 5.040 | 5.120 | 4.640 | 4.720 | 928,305,936 | 4,530,132,967 |
| 2024/07/22 | 5.000 | 5.250 | 4.840 | 5.080 | 866,701,923 | 4,370,344,446 |
| 2024/07/15 | 4.780 | 5.080 | 4.710 | 5.000 | 748,287,454 | 3,660,996,368 |
| 2024/07/08 | 4.790 | 5.100 | 4.740 | 4.800 | 873,440,251 | 4,242,736,019 |