日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.960 | 3.010 | 2.850 | 2.880 | 78,817,628 | 230,541,561 |
| 2026/03/23 | 3.130 | 3.130 | 2.970 | 2.970 | 105,935,123 | 323,102,125 |
| 2026/03/16 | 3.380 | 3.550 | 3.110 | 3.150 | 137,109,116 | 452,117,310 |
| 2026/03/09 | 3.420 | 3.510 | 3.360 | 3.370 | 91,300,411 | 311,790,903 |
| 2026/03/02 | 3.710 | 3.710 | 3.350 | 3.490 | 182,428,909 | 650,359,060 |
| 2026/02/23 | 3.800 | 3.950 | 3.670 | 3.760 | 287,055,223 | 1,089,374,571 |
| 2026/02/16 | 3.950 | 3.950 | 3.740 | 3.860 | 16,531,749 | 64,060,527 |
| 2026/02/09 | 3.720 | 4.140 | 3.650 | 3.980 | 248,783,982 | 963,415,970 |
| 2026/02/02 | 3.540 | 3.840 | 3.510 | 3.670 | 230,035,312 | 837,328,535 |
| 2026/01/26 | 3.650 | 4.120 | 3.570 | 3.800 | 352,753,077 | 1,335,170,396 |
| 2026/01/19 | 3.460 | 3.710 | 3.440 | 3.660 | 220,096,326 | 785,193,643 |
| 2026/01/12 | 3.480 | 3.640 | 3.320 | 3.500 | 273,491,970 | 953,119,515 |
| 2026/01/05 | 3.320 | 3.590 | 3.300 | 3.480 | 291,589,407 | 997,964,745 |
| 2025/12/29 | 3.380 | 3.460 | 3.220 | 3.370 | 109,282,100 | 366,914,650 |
| 2025/12/22 | 3.610 | 3.720 | 3.390 | 3.390 | 103,893,503 | 366,484,331 |
| 2025/12/15 | 3.480 | 3.730 | 3.470 | 3.610 | 295,186,903 | 1,054,555,210 |
| 2025/12/08 | 3.560 | 3.960 | 3.310 | 3.680 | 641,221,251 | 2,326,030,088 |
| 2025/12/01 | 3.620 | 3.710 | 3.520 | 3.570 | 248,914,997 | 897,338,564 |
| 2025/11/24 | 4.210 | 4.300 | 3.500 | 3.640 | 501,744,500 | 1,963,075,356 |
| 2025/11/17 | 4.350 | 4.350 | 4.020 | 4.190 | 253,204,009 | 1,070,419,948 |
| 2025/11/10 | 4.300 | 4.450 | 4.300 | 4.350 | 135,199,369 | 588,117,255 |
| 2025/11/03 | 4.440 | 4.460 | 4.190 | 4.300 | 147,299,402 | 640,384,150 |
| 2025/10/27 | 4.640 | 4.650 | 4.370 | 4.400 | 116,596,529 | 526,433,328 |
| 2025/10/20 | 4.570 | 4.740 | 4.490 | 4.600 | 124,168,095 | 571,173,237 |
| 2025/10/13 | 4.970 | 5.170 | 4.480 | 4.520 | 299,265,105 | 1,431,983,527 |
| 2025/10/06 | 5.440 | 5.530 | 5.200 | 5.210 | 89,114,005 | 476,314,356 |
| 2025/09/29 | 5.420 | 5.620 | 5.330 | 5.440 | 91,826,288 | 500,682,835 |
| 2025/09/22 | 5.640 | 5.760 | 5.310 | 5.420 | 196,982,687 | 1,089,806,715 |
| 2025/09/15 | 5.800 | 5.900 | 5.420 | 5.670 | 275,591,944 | 1,570,185,100 |
| 2025/09/08 | 5.330 | 5.940 | 5.300 | 5.790 | 277,016,044 | 1,548,519,685 |
| 2025/09/01 | 5.310 | 5.550 | 5.080 | 5.220 | 163,396,324 | 864,366,553 |
| 2025/08/25 | 5.210 | 5.990 | 5.210 | 5.310 | 443,433,447 | 2,407,843,617 |
| 2025/08/18 | 5.230 | 5.350 | 5.070 | 5.170 | 131,381,365 | 683,840,004 |
| 2025/08/11 | 5.090 | 5.380 | 4.980 | 5.260 | 172,698,505 | 894,146,509 |
| 2025/08/04 | 4.910 | 5.090 | 4.850 | 5.020 | 88,597,056 | 440,105,875 |
| 2025/07/28 | 5.520 | 5.640 | 4.890 | 4.900 | 193,197,714 | 1,011,873,027 |
| 2025/07/21 | 5.220 | 5.600 | 5.160 | 5.500 | 169,877,835 | 912,243,973 |
| 2025/07/14 | 5.390 | 5.430 | 5.100 | 5.170 | 165,842,763 | 874,405,967 |
| 2025/07/07 | 5.140 | 5.550 | 5.060 | 5.330 | 232,042,113 | 1,222,861,935 |
| 2025/06/30 | 4.990 | 5.290 | 4.880 | 5.090 | 108,507,399 | 549,318,707 |
| 2025/06/23 | 4.670 | 5.100 | 4.590 | 4.940 | 129,270,001 | 623,727,754 |
| 2025/06/16 | 4.990 | 5.240 | 4.670 | 4.690 | 163,279,427 | 799,660,993 |
| 2025/06/09 | 4.980 | 5.250 | 4.930 | 4.940 | 129,366,309 | 650,065,702 |
| 2025/06/02 | 5.080 | 5.110 | 4.740 | 4.970 | 100,544,898 | 500,210,867 |
| 2025/05/26 | 5.020 | 5.210 | 5.000 | 5.130 | 66,766,345 | 339,840,696 |
| 2025/05/19 | 5.320 | 5.350 | 5.010 | 5.030 | 116,251,954 | 601,894,491 |
| 2025/05/12 | 5.290 | 5.580 | 5.250 | 5.320 | 137,623,990 | 737,664,586 |
| 2025/05/06 | 5.370 | 5.700 | 5.190 | 5.240 | 117,058,198 | 629,187,814 |
| 2025/04/28 | 5.730 | 5.760 | 5.160 | 5.400 | 128,676,200 | 709,327,552 |
| 2025/04/22 | 5.840 | 6.180 | 5.640 | 5.720 | 188,576,149 | 1,102,227,590 |
| 2025/04/14 | 5.790 | 5.990 | 5.450 | 5.900 | 183,505,776 | 1,061,122,149 |
| 2025/04/07 | 5.430 | 5.800 | 4.970 | 5.780 | 402,646,844 | 2,212,544,407 |
| 2025/03/31 | 5.750 | 5.790 | 5.450 | 5.770 | 116,557,488 | 663,212,106 |
| 2025/03/24 | 5.850 | 5.870 | 5.610 | 5.720 | 95,945,508 | 552,885,989 |
| 2025/03/17 | 6.240 | 6.370 | 5.790 | 5.850 | 180,958,811 | 1,097,062,791 |
| 2025/03/10 | 6.280 | 6.460 | 5.810 | 6.120 | 208,621,015 | 1,286,670,110 |
| 2025/03/03 | 6.550 | 6.870 | 6.020 | 6.340 | 426,515,100 | 2,748,889,819 |
| 2025/02/24 | 6.060 | 6.730 | 5.900 | 6.600 | 516,396,125 | 3,264,914,500 |
| 2025/02/17 | 6.040 | 6.140 | 5.710 | 5.890 | 327,066,825 | 1,944,412,274 |
| 2025/02/10 | 5.480 | 6.580 | 5.340 | 6.040 | 724,664,019 | 4,246,531,151 |
| 2025/02/03 | 5.750 | 5.870 | 5.140 | 5.440 | 288,144,243 | 1,599,200,548 |
| 2025/01/27 | 5.600 | 6.430 | 5.530 | 5.780 | 116,300,674 | 678,614,432 |
| 2025/01/20 | 4.700 | 5.710 | 4.600 | 5.500 | 593,345,856 | 3,042,380,876 |
| 2025/01/13 | 4.670 | 5.130 | 4.420 | 4.710 | 359,553,339 | 1,701,586,176 |
| 2025/01/06 | 5.150 | 5.150 | 4.650 | 4.700 | 148,942,126 | 731,678,193 |
| 2024/12/30 | 5.580 | 5.580 | 5.050 | 5.090 | 155,151,546 | 826,181,982 |
| 2024/12/23 | 5.550 | 5.680 | 5.450 | 5.590 | 83,722,991 | 466,127,752 |
| 2024/12/16 | 6.180 | 6.210 | 5.460 | 5.590 | 250,300,415 | 1,466,760,431 |
| 2024/12/09 | 6.470 | 7.490 | 6.120 | 6.160 | 383,661,783 | 2,516,821,296 |
| 2024/12/02 | 6.450 | 6.660 | 6.290 | 6.470 | 124,022,659 | 802,116,547 |
| 2024/11/25 | 6.180 | 6.640 | 5.890 | 6.420 | 187,037,942 | 1,175,065,870 |
| 2024/11/18 | 6.480 | 6.840 | 6.090 | 6.170 | 186,530,543 | 1,192,862,822 |
| 2024/11/11 | 7.690 | 7.820 | 6.360 | 6.390 | 377,911,889 | 2,669,947,495 |
| 2024/11/04 | 7.480 | 8.520 | 7.180 | 8.000 | 598,229,924 | 4,663,202,257 |
| 2024/10/28 | 7.160 | 7.760 | 7.040 | 7.410 | 449,688,501 | 3,301,837,818 |
| 2024/10/21 | 7.000 | 7.480 | 6.730 | 7.080 | 367,301,128 | 2,597,737,227 |
| 2024/10/14 | 7.700 | 8.000 | 6.520 | 6.910 | 1,180,002,362 | 8,593,367,201 |
| 2024/10/07 | 11.460 | 11.680 | 6.560 | 7.310 | 1,099,744,059 | 10,175,381,905 |
| 2024/09/30 | 7.670 | 14.080 | 7.010 | 11.000 | 989,442,282 | 9,835,056,283 |
| 2024/09/23 | 4.380 | 6.670 | 4.380 | 6.670 | 982,294,468 | 5,427,176,935 |
| 2024/09/16 | 3.930 | 4.460 | 3.740 | 4.460 | 218,729,953 | 907,182,480 |
| 2024/09/09 | 4.000 | 4.020 | 3.800 | 3.930 | 128,763,376 | 507,005,793 |
| 2024/09/02 | 4.030 | 4.140 | 3.860 | 4.070 | 145,336,455 | 584,979,231 |
| 2024/08/26 | 3.800 | 4.370 | 3.650 | 4.110 | 237,486,826 | 945,791,284 |
| 2024/08/19 | 4.080 | 4.180 | 3.710 | 3.790 | 137,764,490 | 542,792,090 |
| 2024/08/12 | 4.280 | 4.300 | 3.990 | 4.070 | 104,804,503 | 435,986,732 |
| 2024/08/05 | 4.040 | 4.430 | 3.950 | 4.260 | 207,022,470 | 863,283,699 |
| 2024/07/29 | 4.230 | 4.330 | 4.020 | 4.050 | 150,590,354 | 626,079,396 |
| 2024/07/22 | 4.700 | 4.700 | 4.090 | 4.190 | 191,121,164 | 844,755,544 |
| 2024/07/15 | 4.760 | 4.930 | 4.600 | 4.640 | 135,237,585 | 640,011,871 |