日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.950 | 4.280 | 3.830 | 4.020 | 218,739,384 | 879,332,323 |
| 2026/03/23 | 3.610 | 4.020 | 3.460 | 3.960 | 284,605,015 | 1,070,826,368 |
| 2026/03/16 | 4.270 | 4.270 | 3.610 | 3.680 | 402,703,534 | 1,593,699,235 |
| 2026/03/09 | 4.370 | 4.520 | 4.110 | 4.280 | 326,157,332 | 1,408,999,674 |
| 2026/03/02 | 4.930 | 5.150 | 4.390 | 4.530 | 260,775,689 | 1,238,684,522 |
| 2026/02/23 | 5.180 | 5.210 | 4.710 | 4.910 | 234,982,178 | 1,175,498,345 |
| 2026/02/16 | 4.870 | 5.230 | 4.860 | 5.180 | 35,770,059 | 180,102,247 |
| 2026/02/09 | 4.370 | 5.180 | 4.260 | 4.860 | 322,990,791 | 1,507,559,516 |
| 2026/02/02 | 4.710 | 4.920 | 4.010 | 4.180 | 432,603,663 | 1,927,249,318 |
| 2026/01/26 | 4.390 | 5.660 | 4.270 | 5.080 | 652,314,351 | 3,163,724,602 |
| 2026/01/19 | 3.970 | 4.340 | 3.790 | 4.300 | 386,698,116 | 1,585,462,275 |
| 2026/01/12 | 3.680 | 3.970 | 3.480 | 3.820 | 368,852,268 | 1,378,585,351 |
| 2026/01/05 | 3.310 | 3.690 | 3.310 | 3.640 | 272,124,575 | 949,034,455 |
| 2025/12/29 | 3.350 | 3.360 | 3.070 | 3.240 | 119,504,546 | 388,987,297 |
| 2025/12/22 | 3.030 | 3.450 | 3.030 | 3.350 | 135,343,333 | 435,128,815 |
| 2025/12/15 | 3.030 | 3.180 | 2.850 | 2.930 | 236,335,512 | 708,415,697 |
| 2025/12/08 | 3.320 | 3.330 | 2.930 | 3.110 | 200,158,200 | 635,001,889 |
| 2025/12/01 | 3.030 | 3.440 | 2.940 | 3.400 | 346,122,665 | 1,108,457,834 |
| 2025/11/24 | 2.830 | 3.050 | 2.700 | 3.000 | 213,286,122 | 617,463,323 |
| 2025/11/17 | 3.320 | 3.320 | 2.720 | 2.790 | 302,193,446 | 917,912,592 |
| 2025/11/10 | 3.420 | 3.590 | 3.320 | 3.320 | 159,703,334 | 544,987,627 |
| 2025/11/03 | 3.810 | 3.840 | 3.210 | 3.370 | 345,964,682 | 1,230,769,356 |
| 2025/10/27 | 3.630 | 4.050 | 3.480 | 3.910 | 333,281,863 | 1,255,639,418 |
| 2025/10/20 | 3.450 | 3.650 | 3.210 | 3.580 | 359,855,968 | 1,249,599,848 |
| 2025/10/13 | 3.710 | 4.200 | 3.340 | 3.420 | 683,686,719 | 2,507,421,041 |
| 2025/10/06 | 3.580 | 4.020 | 3.480 | 3.750 | 594,299,114 | 2,203,363,965 |
| 2025/09/29 | 3.200 | 3.600 | 3.040 | 3.580 | 328,730,097 | 1,102,889,475 |
| 2025/09/22 | 2.910 | 3.400 | 2.810 | 3.220 | 562,512,991 | 1,735,352,577 |
| 2025/09/15 | 2.670 | 2.990 | 2.600 | 2.850 | 523,084,112 | 1,452,866,121 |
| 2025/09/08 | 2.720 | 2.820 | 2.600 | 2.700 | 248,387,545 | 673,130,246 |
| 2025/09/01 | 2.780 | 2.790 | 2.480 | 2.660 | 352,813,098 | 944,657,069 |
| 2025/08/25 | 2.520 | 2.870 | 2.510 | 2.770 | 534,979,188 | 1,427,056,983 |
| 2025/08/18 | 2.360 | 2.530 | 2.250 | 2.380 | 380,530,858 | 905,663,442 |
| 2025/08/11 | 2.260 | 2.370 | 2.200 | 2.340 | 222,155,300 | 509,291,025 |
| 2025/08/04 | 2.050 | 2.320 | 2.020 | 2.240 | 199,703,561 | 430,860,432 |
| 2025/07/28 | 2.210 | 2.210 | 2.000 | 2.040 | 290,991,641 | 615,447,320 |
| 2025/07/21 | 2.290 | 2.350 | 2.070 | 2.210 | 465,751,923 | 1,038,626,788 |
| 2025/07/14 | 2.420 | 2.650 | 2.210 | 2.290 | 432,877,212 | 1,035,658,729 |
| 2025/07/07 | 2.510 | 2.560 | 2.240 | 2.320 | 423,874,300 | 1,020,477,377 |
| 2025/06/30 | 2.410 | 2.640 | 2.350 | 2.530 | 320,695,645 | 796,126,938 |
| 2025/06/23 | 2.210 | 2.470 | 2.180 | 2.430 | 397,136,901 | 922,350,452 |
| 2025/06/16 | 2.220 | 2.520 | 2.160 | 2.210 | 851,202,819 | 1,938,614,420 |
| 2025/06/09 | 2.170 | 2.380 | 2.060 | 2.140 | 828,629,639 | 1,812,627,335 |
| 2025/06/02 | 1.720 | 2.270 | 1.600 | 2.130 | 1,298,707,597 | 2,506,505,662 |
| 2025/05/26 | 1.730 | 1.950 | 1.670 | 1.720 | 1,157,704,477 | 2,046,242,663 |
| 2025/05/19 | 1.490 | 1.740 | 1.460 | 1.660 | 354,256,729 | 562,382,557 |
| 2025/05/12 | 1.580 | 1.630 | 1.480 | 1.490 | 161,874,000 | 250,095,330 |
| 2025/05/06 | 1.480 | 1.600 | 1.430 | 1.570 | 259,471,111 | 394,396,088 |
| 2025/04/28 | 1.580 | 1.590 | 1.410 | 1.490 | 144,742,773 | 219,647,158 |
| 2025/04/22 | 1.340 | 1.560 | 1.340 | 1.490 | 164,215,344 | 235,238,480 |
| 2025/04/14 | 1.380 | 1.430 | 1.340 | 1.350 | 75,594,744 | 103,942,773 |
| 2025/04/07 | 1.350 | 1.400 | 1.190 | 1.370 | 253,991,025 | 337,173,085 |
| 2025/03/31 | 1.460 | 1.490 | 1.380 | 1.460 | 234,985,998 | 340,142,232 |
| 2025/03/24 | 1.600 | 1.630 | 1.460 | 1.480 | 193,969,459 | 299,197,890 |
| 2025/03/17 | 1.560 | 1.660 | 1.500 | 1.630 | 225,218,087 | 357,533,713 |
| 2025/03/10 | 1.510 | 1.580 | 1.480 | 1.550 | 251,585,207 | 384,925,366 |
| 2025/03/03 | 1.400 | 1.530 | 1.370 | 1.500 | 185,594,974 | 269,112,712 |
| 2025/02/24 | 1.480 | 1.500 | 1.380 | 1.400 | 216,393,329 | 311,606,393 |
| 2025/02/17 | 1.530 | 1.540 | 1.470 | 1.500 | 233,311,436 | 352,300,268 |
| 2025/02/10 | 1.670 | 1.680 | 1.520 | 1.550 | 315,280,122 | 506,024,595 |
| 2025/02/03 | 1.570 | 1.720 | 1.530 | 1.650 | 214,002,809 | 346,149,543 |
| 2025/01/27 | 1.870 | 1.870 | 1.500 | 1.530 | 95,975,000 | 162,437,687 |
| 2025/01/20 | 1.760 | 1.920 | 1.690 | 1.880 | 253,013,100 | 458,586,243 |
| 2025/01/13 | 1.630 | 1.770 | 1.610 | 1.740 | 113,277,296 | 191,155,437 |
| 2025/01/06 | 1.850 | 1.910 | 1.630 | 1.640 | 332,308,054 | 584,031,404 |
| 2024/12/30 | 1.640 | 1.810 | 1.620 | 1.800 | 244,523,509 | 419,969,126 |
| 2024/12/23 | 1.610 | 1.690 | 1.580 | 1.640 | 70,945,000 | 115,640,350 |
| 2024/12/16 | 1.650 | 1.660 | 1.540 | 1.620 | 173,144,123 | 280,060,618 |
| 2024/12/09 | 1.660 | 1.750 | 1.620 | 1.650 | 156,828,956 | 261,904,356 |
| 2024/12/02 | 1.770 | 1.770 | 1.660 | 1.670 | 122,619,432 | 210,598,874 |
| 2024/11/25 | 1.840 | 1.850 | 1.660 | 1.750 | 215,020,872 | 381,662,047 |
| 2024/11/18 | 1.730 | 2.040 | 1.690 | 1.820 | 425,437,807 | 774,296,808 |
| 2024/11/11 | 1.790 | 1.790 | 1.640 | 1.660 | 180,230,300 | 309,996,116 |
| 2024/11/04 | 1.870 | 1.890 | 1.670 | 1.800 | 521,360,900 | 942,359,826 |
| 2024/10/28 | 2.000 | 2.210 | 1.800 | 1.870 | 410,768,200 | 809,213,354 |
| 2024/10/21 | 1.900 | 2.400 | 1.830 | 1.980 | 1,005,045,102 | 2,037,728,944 |
| 2024/10/14 | 1.660 | 1.850 | 1.540 | 1.800 | 351,833,089 | 602,514,164 |
| 2024/10/07 | 1.700 | 1.790 | 1.530 | 1.650 | 362,530,650 | 604,519,858 |
| 2024/09/30 | 1.710 | 1.810 | 1.470 | 1.640 | 311,721,347 | 516,678,132 |
| 2024/09/23 | 1.410 | 1.770 | 1.400 | 1.680 | 388,509,612 | 608,017,542 |
| 2024/09/16 | 1.390 | 1.390 | 1.260 | 1.340 | 100,180,000 | 134,742,100 |
| 2024/09/09 | 1.460 | 1.510 | 1.280 | 1.390 | 141,185,476 | 199,071,521 |
| 2024/09/02 | 1.550 | 1.580 | 1.440 | 1.480 | 76,838,806 | 116,218,694 |
| 2024/08/26 | 1.750 | 1.800 | 1.460 | 1.550 | 139,702,898 | 229,112,752 |
| 2024/08/19 | 1.900 | 1.900 | 1.550 | 1.670 | 306,677,812 | 538,219,560 |
| 2024/08/12 | 1.920 | 2.000 | 1.860 | 1.960 | 47,138,275 | 91,212,562 |
| 2024/08/05 | 1.990 | 2.020 | 1.860 | 1.910 | 92,983,800 | 180,853,491 |
| 2024/07/29 | 2.170 | 2.270 | 1.970 | 2.030 | 82,260,089 | 173,568,787 |
| 2024/07/22 | 2.220 | 2.330 | 2.130 | 2.170 | 65,492,547 | 144,902,260 |
| 2024/07/15 | 2.330 | 2.340 | 2.060 | 2.230 | 159,999,496 | 358,398,871 |