日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.560 | 4.670 | 4.450 | 4.590 | 711,664,267 | 3,250,526,539 |
| 2026/03/23 | 4.580 | 4.630 | 4.450 | 4.580 | 1,301,968,946 | 5,936,978,393 |
| 2026/03/16 | 4.840 | 4.850 | 4.630 | 4.680 | 860,090,172 | 4,085,428,317 |
| 2026/03/09 | 5.290 | 5.340 | 4.760 | 4.840 | 1,620,724,518 | 8,196,814,249 |
| 2026/03/02 | 5.580 | 5.700 | 5.060 | 5.220 | 1,813,651,129 | 9,775,579,585 |
| 2026/02/23 | 5.410 | 5.640 | 5.380 | 5.450 | 571,841,719 | 3,127,974,202 |
| 2026/02/16 | 5.370 | 5.520 | 5.370 | 5.410 | 85,757,421 | 464,590,828 |
| 2026/02/09 | 5.400 | 5.700 | 5.300 | 5.370 | 808,656,951 | 4,401,115,455 |
| 2026/02/02 | 5.350 | 5.460 | 5.190 | 5.350 | 955,395,203 | 5,099,421,896 |
| 2026/01/26 | 5.100 | 5.540 | 5.080 | 5.380 | 1,495,851,287 | 7,890,615,538 |
| 2026/01/19 | 4.770 | 5.200 | 4.740 | 5.110 | 1,229,790,527 | 6,093,612,061 |
| 2026/01/12 | 4.710 | 4.920 | 4.570 | 4.790 | 1,063,351,284 | 5,048,260,220 |
| 2026/01/05 | 4.660 | 4.850 | 4.500 | 4.690 | 1,513,604,143 | 7,076,099,368 |
| 2025/12/29 | 4.540 | 4.750 | 4.530 | 4.700 | 618,648,776 | 2,864,343,832 |
| 2025/12/22 | 4.540 | 4.560 | 4.470 | 4.530 | 212,281,482 | 960,573,706 |
| 2025/12/15 | 4.300 | 4.620 | 4.270 | 4.530 | 987,813,140 | 4,376,012,210 |
| 2025/12/08 | 4.530 | 4.540 | 4.280 | 4.340 | 574,447,544 | 2,540,494,263 |
| 2025/12/01 | 4.410 | 4.570 | 4.400 | 4.530 | 635,957,632 | 2,847,500,297 |
| 2025/11/24 | 4.440 | 4.520 | 4.360 | 4.410 | 588,464,752 | 2,608,370,013 |
| 2025/11/17 | 4.410 | 4.650 | 4.380 | 4.430 | 925,346,458 | 4,133,985,301 |
| 2025/11/10 | 4.290 | 4.500 | 4.290 | 4.420 | 646,407,670 | 2,828,033,556 |
| 2025/11/03 | 4.150 | 4.300 | 4.140 | 4.290 | 584,947,889 | 2,468,480,091 |
| 2025/10/27 | 4.230 | 4.260 | 4.090 | 4.130 | 510,960,895 | 2,134,539,138 |
| 2025/10/20 | 4.060 | 4.220 | 4.030 | 4.210 | 542,685,250 | 2,241,290,082 |
| 2025/10/13 | 4.050 | 4.120 | 4.010 | 4.040 | 888,247,686 | 3,601,844,366 |
| 2025/10/06 | 4.030 | 4.130 | 4.030 | 4.110 | 366,616,143 | 1,493,960,782 |
| 2025/09/29 | 4.080 | 4.120 | 4.000 | 4.060 | 395,439,011 | 1,607,459,579 |
| 2025/09/22 | 4.120 | 4.140 | 4.050 | 4.070 | 591,488,754 | 2,422,146,447 |
| 2025/09/15 | 4.220 | 4.300 | 4.120 | 4.120 | 619,155,535 | 2,594,261,691 |
| 2025/09/08 | 4.130 | 4.260 | 4.110 | 4.230 | 549,874,764 | 2,299,851,200 |
| 2025/09/01 | 4.310 | 4.360 | 4.100 | 4.130 | 667,520,976 | 2,820,276,123 |
| 2025/08/25 | 4.440 | 4.470 | 4.310 | 4.310 | 710,859,086 | 3,115,339,944 |
| 2025/08/18 | 4.430 | 4.520 | 4.320 | 4.410 | 822,185,601 | 3,634,060,356 |
| 2025/08/11 | 4.390 | 4.530 | 4.340 | 4.430 | 495,507,896 | 2,191,383,670 |
| 2025/08/04 | 4.310 | 4.420 | 4.230 | 4.370 | 609,462,788 | 2,640,497,529 |
| 2025/07/28 | 4.600 | 4.760 | 4.330 | 4.330 | 1,212,123,086 | 5,460,614,502 |
| 2025/07/21 | 4.360 | 4.770 | 4.340 | 4.620 | 1,331,103,626 | 6,019,916,148 |
| 2025/07/14 | 4.270 | 4.360 | 4.270 | 4.340 | 544,085,839 | 2,345,009,966 |
| 2025/07/07 | 4.170 | 4.320 | 4.140 | 4.280 | 664,593,358 | 2,809,568,420 |
| 2025/06/30 | 4.100 | 4.210 | 4.090 | 4.180 | 459,567,623 | 1,904,907,797 |
| 2025/06/23 | 4.070 | 4.150 | 4.010 | 4.120 | 570,712,657 | 2,332,787,985 |
| 2025/06/16 | 4.270 | 4.280 | 3.990 | 4.040 | 1,104,483,184 | 4,578,082,797 |
| 2025/06/09 | 4.180 | 4.270 | 4.070 | 4.250 | 909,019,974 | 3,811,066,240 |
| 2025/06/02 | 4.220 | 4.320 | 4.110 | 4.250 | 828,930,383 | 3,502,230,868 |
| 2025/05/26 | 4.180 | 4.280 | 4.170 | 4.240 | 765,752,909 | 3,229,562,893 |
| 2025/05/19 | 4.030 | 4.200 | 4.020 | 4.190 | 635,947,903 | 2,613,745,881 |
| 2025/05/12 | 4.000 | 4.130 | 4.000 | 4.030 | 715,811,221 | 2,891,877,332 |
| 2025/05/06 | 3.950 | 4.040 | 3.930 | 3.990 | 438,715,414 | 1,744,990,559 |
| 2025/04/28 | 3.930 | 4.020 | 3.860 | 3.980 | 490,608,591 | 1,936,677,412 |
| 2025/04/22 | 3.870 | 3.960 | 3.870 | 3.930 | 373,272,028 | 1,458,560,449 |
| 2025/04/14 | 3.850 | 3.890 | 3.820 | 3.890 | 535,232,106 | 2,067,334,009 |
| 2025/04/07 | 3.900 | 3.950 | 3.690 | 3.820 | 1,810,739,351 | 6,953,239,107 |
| 2025/03/31 | 4.110 | 4.150 | 4.090 | 4.100 | 499,661,228 | 2,054,856,800 |
| 2025/03/24 | 4.160 | 4.180 | 4.060 | 4.130 | 925,519,160 | 3,824,707,928 |
| 2025/03/17 | 4.180 | 4.320 | 4.180 | 4.250 | 643,287,839 | 2,722,715,778 |
| 2025/03/10 | 4.200 | 4.230 | 4.120 | 4.210 | 582,009,623 | 2,438,620,320 |
| 2025/03/03 | 4.130 | 4.220 | 4.050 | 4.190 | 781,777,493 | 3,242,422,152 |
| 2025/02/24 | 4.240 | 4.260 | 4.110 | 4.130 | 926,139,718 | 3,875,894,719 |
| 2025/02/17 | 4.330 | 4.340 | 4.220 | 4.240 | 967,179,187 | 4,141,944,868 |
| 2025/02/10 | 4.340 | 4.430 | 4.310 | 4.350 | 775,375,287 | 3,378,697,813 |
| 2025/02/03 | 4.210 | 4.350 | 4.210 | 4.320 | 428,204,159 | 1,829,502,269 |
| 2025/01/27 | 4.270 | 4.320 | 4.250 | 4.280 | 153,865,509 | 658,544,378 |
| 2025/01/20 | 4.310 | 4.330 | 4.220 | 4.260 | 444,877,770 | 1,904,076,855 |
| 2025/01/13 | 4.370 | 4.390 | 4.240 | 4.290 | 513,471,252 | 2,219,479,486 |
| 2025/01/06 | 4.440 | 4.480 | 4.320 | 4.340 | 529,141,852 | 2,325,578,439 |
| 2024/12/30 | 4.410 | 4.500 | 4.370 | 4.440 | 441,317,202 | 1,955,035,204 |
| 2024/12/23 | 4.290 | 4.430 | 4.250 | 4.390 | 326,555,737 | 1,417,251,898 |
| 2024/12/16 | 4.250 | 4.340 | 4.230 | 4.250 | 508,157,936 | 2,168,563,991 |
| 2024/12/09 | 4.300 | 4.500 | 4.220 | 4.260 | 728,409,587 | 3,146,729,415 |
| 2024/12/02 | 4.190 | 4.360 | 4.130 | 4.310 | 571,069,910 | 2,425,619,442 |
| 2024/11/25 | 4.140 | 4.210 | 4.090 | 4.160 | 458,095,122 | 1,901,094,756 |
| 2024/11/18 | 4.190 | 4.270 | 4.090 | 4.120 | 767,414,943 | 3,198,201,774 |
| 2024/11/11 | 4.300 | 4.330 | 4.160 | 4.190 | 737,111,755 | 3,129,039,399 |
| 2024/11/04 | 4.400 | 4.480 | 4.300 | 4.360 | 693,475,872 | 3,040,891,698 |
| 2024/10/28 | 4.510 | 4.550 | 4.330 | 4.410 | 769,943,052 | 3,426,246,581 |
| 2024/10/21 | 4.790 | 4.820 | 4.540 | 4.560 | 484,275,830 | 2,265,200,194 |
| 2024/10/14 | 4.920 | 5.040 | 4.590 | 4.710 | 721,265,596 | 3,472,893,844 |
| 2024/10/07 | 5.400 | 5.470 | 4.710 | 4.920 | 920,887,728 | 4,719,549,606 |
| 2024/09/30 | 4.890 | 5.400 | 4.800 | 5.340 | 864,645,674 | 4,416,177,779 |
| 2024/09/23 | 4.560 | 5.010 | 4.530 | 4.860 | 1,215,348,336 | 5,760,751,112 |
| 2024/09/16 | 4.320 | 4.580 | 4.300 | 4.530 | 521,302,146 | 2,310,671,762 |
| 2024/09/09 | 4.580 | 4.630 | 4.160 | 4.350 | 955,992,884 | 4,235,048,476 |
| 2024/09/02 | 5.300 | 5.340 | 4.590 | 4.650 | 640,734,852 | 3,184,452,214 |
| 2024/08/26 | 5.140 | 5.460 | 5.120 | 5.300 | 578,514,512 | 3,040,093,760 |
| 2024/08/19 | 4.970 | 5.130 | 4.880 | 5.100 | 366,968,414 | 1,842,181,438 |
| 2024/08/12 | 4.960 | 5.060 | 4.910 | 4.950 | 238,822,210 | 1,186,946,383 |
| 2024/08/05 | 4.960 | 5.030 | 4.790 | 4.930 | 473,973,854 | 2,335,506,165 |
| 2024/07/29 | 4.910 | 5.100 | 4.800 | 5.010 | 576,116,508 | 2,854,657,297 |
| 2024/07/22 | 4.750 | 4.980 | 4.620 | 4.860 | 449,289,741 | 2,157,713,981 |
| 2024/07/15 | 4.900 | 5.060 | 4.670 | 4.730 | 650,428,224 | 3,148,072,604 |