日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.546 | 4.682 | 4.514 | 4.570 | 5,508,486,789 | 25,217,852,520 |
| 2026/03/23 | 4.682 | 4.842 | 4.558 | 4.680 | 11,031,793,687 | 51,744,628,288 |
| 2026/03/16 | 4.886 | 5.120 | 4.728 | 4.770 | 8,592,324,963 | 41,896,176,519 |
| 2026/03/09 | 4.648 | 5.010 | 4.634 | 4.870 | 9,197,610,894 | 44,061,154,987 |
| 2026/03/02 | 4.946 | 4.974 | 4.644 | 4.836 | 18,797,452,399 | 91,167,644,135 |
| 2026/02/23 | 5.155 | 5.305 | 4.986 | 5.030 | 7,585,597,105 | 38,830,671,580 |
| 2026/02/16 | 5.230 | 5.260 | 5.100 | 5.105 | 2,061,071,658 | 10,663,469,490 |
| 2026/02/09 | 5.335 | 5.405 | 5.200 | 5.240 | 5,603,649,046 | 29,671,321,698 |
| 2026/02/02 | 5.530 | 5.530 | 5.150 | 5.230 | 9,901,463,314 | 53,071,843,363 |
| 2026/01/26 | 5.675 | 5.775 | 5.560 | 5.605 | 7,496,271,110 | 42,382,042,788 |
| 2026/01/19 | 5.650 | 5.695 | 5.525 | 5.670 | 8,094,279,905 | 45,611,267,264 |
| 2026/01/12 | 5.615 | 5.880 | 5.575 | 5.700 | 7,525,124,676 | 42,836,772,218 |
| 2026/01/05 | 5.635 | 5.755 | 5.500 | 5.565 | 7,578,398,368 | 42,543,233,838 |
| 2025/12/29 | 5.415 | 5.640 | 5.365 | 5.610 | 3,656,318,261 | 20,137,172,822 |
| 2025/12/22 | 5.395 | 5.440 | 5.355 | 5.380 | 1,300,192,643 | 7,011,288,827 |
| 2025/12/15 | 5.460 | 5.470 | 5.240 | 5.360 | 5,821,602,451 | 31,334,775,192 |
| 2025/12/08 | 5.560 | 5.595 | 5.390 | 5.515 | 4,795,179,264 | 26,445,413,640 |
| 2025/12/01 | 5.500 | 5.580 | 5.395 | 5.540 | 4,878,314,448 | 26,849,023,143 |
| 2025/11/24 | 5.350 | 5.565 | 5.310 | 5.490 | 6,375,543,076 | 34,611,229,473 |
| 2025/11/17 | 5.665 | 5.720 | 5.255 | 5.270 | 8,657,334,207 | 47,420,548,118 |
| 2025/11/10 | 5.760 | 5.910 | 5.680 | 5.705 | 5,392,828,681 | 31,082,916,310 |
| 2025/11/03 | 5.820 | 5.850 | 5.540 | 5.725 | 6,906,353,516 | 39,599,304,472 |
| 2025/10/27 | 6.070 | 6.075 | 5.795 | 5.805 | 5,879,664,475 | 34,903,158,239 |
| 2025/10/20 | 5.855 | 6.000 | 5.705 | 5.940 | 5,978,335,106 | 35,122,718,747 |
| 2025/10/13 | 6.010 | 6.085 | 5.620 | 5.635 | 12,903,791,980 | 75,325,885,683 |
| 2025/10/06 | 6.490 | 6.490 | 6.120 | 6.150 | 4,643,529,111 | 29,312,277,513 |
| 2025/09/29 | 6.115 | 6.595 | 6.115 | 6.485 | 5,035,443,274 | 31,861,767,316 |
| 2025/09/22 | 6.150 | 6.325 | 5.980 | 6.060 | 8,763,260,700 | 53,707,834,015 |
| 2025/09/15 | 5.870 | 6.345 | 5.865 | 6.175 | 8,577,857,259 | 52,013,981,954 |
| 2025/09/08 | 5.590 | 5.935 | 5.565 | 5.870 | 6,296,811,634 | 36,143,698,779 |
| 2025/09/01 | 5.690 | 5.720 | 5.455 | 5.575 | 9,302,837,578 | 52,188,918,812 |
| 2025/08/25 | 5.630 | 5.755 | 5.470 | 5.580 | 10,591,593,598 | 59,405,600,592 |
| 2025/08/18 | 5.460 | 5.575 | 5.370 | 5.540 | 6,886,807,434 | 37,782,747,284 |
| 2025/08/11 | 5.365 | 5.575 | 5.305 | 5.450 | 5,036,831,217 | 27,318,513,313 |
| 2025/08/04 | 5.275 | 5.475 | 5.260 | 5.360 | 5,259,182,840 | 28,097,184,322 |
| 2025/07/28 | 5.580 | 5.610 | 5.300 | 5.300 | 8,835,522,242 | 48,131,507,413 |
| 2025/07/21 | 5.500 | 5.700 | 5.440 | 5.570 | 6,070,746,635 | 33,707,820,690 |
| 2025/07/14 | 5.150 | 5.455 | 5.135 | 5.440 | 6,074,797,112 | 32,166,050,708 |
| 2025/07/07 | 5.095 | 5.240 | 5.070 | 5.150 | 5,699,171,669 | 29,286,618,414 |
| 2025/06/30 | 5.250 | 5.290 | 5.045 | 5.130 | 4,304,702,693 | 22,292,979,071 |
| 2025/06/23 | 4.998 | 5.300 | 4.966 | 5.245 | 4,739,353,359 | 24,299,849,509 |
| 2025/06/16 | 5.120 | 5.245 | 4.986 | 5.030 | 5,818,637,676 | 29,647,413,618 |
| 2025/06/09 | 5.230 | 5.395 | 5.105 | 5.150 | 6,035,200,384 | 31,503,746,004 |
| 2025/06/02 | 5.010 | 5.235 | 4.908 | 5.175 | 3,883,792,951 | 19,737,435,776 |
| 2025/05/26 | 5.135 | 5.220 | 5.000 | 5.075 | 4,052,897,279 | 20,700,172,852 |
| 2025/05/19 | 5.115 | 5.270 | 5.060 | 5.135 | 4,389,278,257 | 22,582,836,632 |
| 2025/05/12 | 5.200 | 5.395 | 5.115 | 5.170 | 5,914,057,799 | 30,871,381,710 |
| 2025/05/06 | 5.140 | 5.300 | 5.015 | 5.080 | 2,755,896,788 | 14,148,085,135 |
| 2025/04/28 | 4.908 | 5.160 | 4.856 | 5.140 | 4,050,975,726 | 20,319,694,241 |
| 2025/04/22 | 4.776 | 4.984 | 4.696 | 4.886 | 5,250,844,907 | 25,390,460,547 |
| 2025/04/14 | 4.962 | 4.998 | 4.640 | 4.776 | 5,452,863,764 | 26,413,672,072 |
| 2025/04/07 | 4.650 | 4.908 | 4.212 | 4.800 | 18,233,112,414 | 84,647,224,381 |
| 2025/03/31 | 5.350 | 5.400 | 5.140 | 5.200 | 4,570,188,953 | 24,096,321,254 |
| 2025/03/24 | 5.535 | 5.645 | 5.335 | 5.400 | 4,724,009,904 | 25,881,669,261 |
| 2025/03/17 | 5.820 | 5.975 | 5.490 | 5.510 | 5,078,792,673 | 28,942,769,745 |
| 2025/03/10 | 5.890 | 5.955 | 5.525 | 5.765 | 6,336,218,511 | 36,647,103,812 |
| 2025/03/03 | 5.510 | 6.070 | 5.240 | 5.900 | 7,767,255,693 | 44,118,012,336 |
| 2025/02/24 | 5.730 | 5.960 | 5.390 | 5.425 | 10,149,651,079 | 57,104,474,383 |
| 2025/02/17 | 5.470 | 5.740 | 5.285 | 5.735 | 8,518,352,096 | 47,340,741,773 |
| 2025/02/10 | 5.090 | 5.410 | 5.030 | 5.410 | 6,447,683,712 | 33,753,624,232 |
| 2025/02/03 | 4.562 | 5.105 | 4.476 | 5.040 | 3,744,897,764 | 17,959,593,451 |
| 2025/01/27 | 4.588 | 4.654 | 4.574 | 4.630 | 906,597,480 | 4,180,774,279 |
| 2025/01/20 | 4.446 | 4.630 | 4.406 | 4.562 | 5,224,426,207 | 23,567,386,619 |
| 2025/01/13 | 4.140 | 4.404 | 4.086 | 4.378 | 4,035,234,510 | 17,157,817,136 |
| 2025/01/06 | 4.340 | 4.364 | 4.168 | 4.178 | 3,281,505,068 | 13,987,415,352 |
| 2024/12/30 | 4.434 | 4.470 | 4.254 | 4.318 | 3,592,005,837 | 15,693,473,501 |
| 2024/12/23 | 4.388 | 4.488 | 4.352 | 4.454 | 2,173,666,109 | 9,608,691,034 |
| 2024/12/16 | 4.388 | 4.422 | 4.278 | 4.356 | 3,989,177,538 | 17,396,803,243 |
| 2024/12/09 | 4.350 | 4.780 | 4.336 | 4.378 | 5,049,206,012 | 22,524,508,019 |
| 2024/12/02 | 4.270 | 4.388 | 4.260 | 4.378 | 1,517,006,955 | 6,559,538,073 |
| 2024/11/25 | 4.190 | 4.350 | 4.114 | 4.270 | 4,931,213,539 | 20,863,964,483 |
| 2024/11/18 | 4.298 | 4.354 | 4.146 | 4.160 | 3,932,715,974 | 16,672,749,371 |
| 2024/11/11 | 4.450 | 4.596 | 4.212 | 4.242 | 5,976,321,295 | 26,146,405,665 |
| 2024/11/04 | 4.430 | 4.744 | 4.408 | 4.586 | 4,627,199,449 | 21,016,739,897 |
| 2024/10/28 | 4.464 | 4.616 | 4.376 | 4.400 | 3,635,970,000 | 16,230,970,080 |
| 2024/10/21 | 4.510 | 4.586 | 4.392 | 4.460 | 6,153,857,656 | 27,612,359,302 |
| 2024/10/14 | 4.660 | 4.660 | 4.240 | 4.520 | 7,805,222,835 | 35,279,607,214 |
| 2024/10/07 | 5.220 | 5.365 | 4.424 | 4.660 | 6,691,628,789 | 32,904,411,662 |
| 2024/09/30 | 4.580 | 5.165 | 4.454 | 5.140 | 7,243,442,105 | 35,020,231,717 |
| 2024/09/23 | 3.620 | 4.442 | 3.620 | 4.392 | 6,469,058,805 | 25,995,912,807 |
| 2024/09/16 | 3.402 | 3.682 | 3.364 | 3.640 | 1,184,067,016 | 4,170,284,030 |
| 2024/09/09 | 3.382 | 3.468 | 3.346 | 3.414 | 2,027,705,857 | 6,899,269,178 |
| 2024/09/02 | 3.472 | 3.478 | 3.382 | 3.424 | 2,378,942,782 | 8,181,184,227 |
| 2024/08/26 | 3.450 | 3.556 | 3.316 | 3.498 | 2,902,729,070 | 10,028,928,936 |
| 2024/08/19 | 3.436 | 3.506 | 3.328 | 3.414 | 2,772,168,693 | 9,483,589,098 |
| 2024/08/12 | 3.388 | 3.416 | 3.294 | 3.400 | 2,317,712,603 | 7,821,121,178 |
| 2024/08/05 | 3.292 | 3.430 | 3.220 | 3.386 | 3,691,219,751 | 12,299,144,210 |
| 2024/07/29 | 3.420 | 3.478 | 3.302 | 3.322 | 2,935,225,753 | 9,922,530,658 |
| 2024/07/22 | 3.482 | 3.574 | 3.348 | 3.384 | 3,104,075,718 | 10,699,748,999 |
| 2024/07/15 | 3.672 | 3.684 | 3.466 | 3.480 | 2,129,204,359 | 7,612,970,185 |