日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.690 | 3.690 | 3.370 | 3.510 | 94,734,684 | 337,729,148 |
| 2026/03/23 | 3.960 | 4.020 | 3.520 | 3.700 | 143,547,622 | 545,480,963 |
| 2026/03/16 | 4.240 | 4.500 | 3.960 | 4.060 | 166,146,975 | 696,155,825 |
| 2026/03/09 | 4.240 | 4.590 | 4.150 | 4.220 | 128,241,700 | 551,439,310 |
| 2026/03/02 | 4.800 | 4.850 | 4.260 | 4.470 | 184,993,200 | 850,043,754 |
| 2026/02/23 | 5.810 | 5.810 | 4.930 | 4.950 | 244,637,776 | 1,314,928,046 |
| 2026/02/16 | 6.680 | 6.680 | 5.710 | 5.740 | 71,051,000 | 440,693,827 |
| 2026/02/09 | 4.460 | 6.040 | 4.420 | 5.840 | 756,542,345 | 3,926,454,770 |
| 2026/02/02 | 4.830 | 4.880 | 4.250 | 4.260 | 117,168,391 | 533,702,021 |
| 2026/01/26 | 4.750 | 5.050 | 4.300 | 4.840 | 195,864,213 | 927,417,048 |
| 2026/01/19 | 4.910 | 4.920 | 4.470 | 4.760 | 133,311,359 | 635,228,625 |
| 2026/01/12 | 4.920 | 5.570 | 4.840 | 4.910 | 318,123,234 | 1,609,703,564 |
| 2026/01/05 | 4.220 | 4.830 | 4.180 | 4.820 | 159,247,814 | 718,605,760 |
| 2025/12/29 | 4.240 | 4.320 | 4.060 | 4.300 | 57,375,577 | 242,698,690 |
| 2025/12/22 | 4.210 | 4.300 | 4.120 | 4.240 | 42,075,165 | 177,452,008 |
| 2025/12/15 | 4.400 | 4.410 | 4.130 | 4.210 | 95,481,252 | 409,375,867 |
| 2025/12/08 | 4.650 | 4.650 | 4.110 | 4.400 | 158,933,295 | 707,650,495 |
| 2025/12/01 | 5.040 | 5.040 | 4.540 | 4.610 | 70,384,946 | 338,375,627 |
| 2025/11/24 | 4.390 | 5.150 | 4.300 | 5.010 | 186,420,576 | 878,506,964 |
| 2025/11/17 | 4.610 | 4.890 | 4.260 | 4.350 | 135,554,813 | 613,724,415 |
| 2025/11/10 | 4.900 | 4.950 | 4.550 | 4.590 | 115,252,694 | 547,162,164 |
| 2025/11/03 | 5.280 | 5.440 | 4.700 | 4.900 | 132,840,259 | 674,828,515 |
| 2025/10/27 | 5.180 | 5.430 | 4.980 | 5.190 | 105,024,380 | 545,601,654 |
| 2025/10/20 | 5.000 | 5.230 | 4.780 | 5.070 | 107,218,185 | 538,235,288 |
| 2025/10/13 | 5.450 | 5.840 | 4.840 | 4.900 | 237,674,177 | 1,249,571,985 |
| 2025/10/06 | 6.390 | 6.990 | 5.750 | 5.810 | 258,294,830 | 1,610,468,265 |
| 2025/09/29 | 5.560 | 6.440 | 5.350 | 6.320 | 162,443,837 | 961,261,405 |
| 2025/09/22 | 5.210 | 5.750 | 4.980 | 5.460 | 367,187,333 | 1,964,452,231 |
| 2025/09/15 | 5.550 | 5.550 | 5.010 | 5.210 | 185,094,730 | 986,554,910 |
| 2025/09/08 | 5.450 | 5.770 | 5.340 | 5.530 | 220,671,875 | 1,218,660,429 |
| 2025/09/01 | 6.640 | 6.810 | 5.260 | 5.420 | 355,845,445 | 2,146,637,646 |
| 2025/08/25 | 5.440 | 7.100 | 5.430 | 6.640 | 526,177,579 | 3,237,307,554 |
| 2025/08/18 | 5.500 | 5.630 | 5.010 | 5.420 | 274,946,519 | 1,481,961,737 |
| 2025/08/11 | 5.400 | 5.840 | 5.030 | 5.500 | 478,344,545 | 2,603,390,186 |
| 2025/08/04 | 3.420 | 5.700 | 3.390 | 5.350 | 840,562,178 | 3,753,110,124 |
| 2025/07/28 | 3.700 | 3.730 | 3.400 | 3.410 | 139,897,854 | 498,036,360 |
| 2025/07/21 | 3.950 | 3.950 | 3.590 | 3.660 | 130,405,194 | 493,909,672 |
| 2025/07/14 | 3.750 | 4.010 | 3.610 | 3.910 | 158,657,980 | 606,073,483 |
| 2025/07/07 | 3.450 | 3.870 | 3.390 | 3.720 | 226,424,135 | 816,825,067 |
| 2025/06/30 | 3.340 | 3.520 | 3.140 | 3.440 | 251,321,626 | 844,440,663 |
| 2025/06/23 | 2.980 | 3.820 | 2.860 | 3.260 | 325,622,564 | 1,051,760,881 |
| 2025/06/16 | 3.210 | 3.280 | 2.970 | 2.990 | 146,319,181 | 455,418,450 |
| 2025/06/09 | 3.290 | 3.410 | 3.170 | 3.200 | 119,843,223 | 391,587,731 |
| 2025/06/02 | 3.560 | 3.620 | 3.270 | 3.290 | 130,994,753 | 449,966,976 |
| 2025/05/26 | 4.100 | 4.400 | 3.300 | 3.620 | 477,860,982 | 1,842,154,085 |
| 2025/05/19 | 3.420 | 4.230 | 3.410 | 4.070 | 172,851,625 | 653,811,271 |
| 2025/05/12 | 3.220 | 3.490 | 3.220 | 3.420 | 69,808,425 | 232,985,618 |
| 2025/05/06 | 3.300 | 3.350 | 3.060 | 3.190 | 33,451,000 | 107,879,475 |
| 2025/04/28 | 3.080 | 3.330 | 3.070 | 3.320 | 25,900,628 | 82,882,009 |
| 2025/04/22 | 3.310 | 3.400 | 3.060 | 3.070 | 50,279,283 | 161,396,498 |
| 2025/04/14 | 3.440 | 3.520 | 3.250 | 3.320 | 38,064,909 | 128,754,554 |
| 2025/04/07 | 3.600 | 3.600 | 2.930 | 3.310 | 119,803,449 | 402,539,588 |
| 2025/03/31 | 4.050 | 4.170 | 3.880 | 3.960 | 53,762,175 | 215,855,132 |
| 2025/03/24 | 4.050 | 4.470 | 3.940 | 4.080 | 103,886,046 | 429,568,800 |
| 2025/03/17 | 4.040 | 4.660 | 3.940 | 4.050 | 178,230,719 | 743,667,675 |
| 2025/03/10 | 4.350 | 4.410 | 3.860 | 3.950 | 70,241,348 | 290,974,784 |
| 2025/03/03 | 4.110 | 4.350 | 3.960 | 4.270 | 93,368,827 | 389,581,430 |
| 2025/02/24 | 4.130 | 4.620 | 3.940 | 4.080 | 219,788,037 | 921,461,345 |
| 2025/02/17 | 3.350 | 4.470 | 3.350 | 4.070 | 383,835,420 | 1,462,412,950 |
| 2025/02/10 | 3.650 | 3.650 | 3.140 | 3.270 | 91,666,328 | 314,186,339 |
| 2025/02/03 | 3.400 | 3.670 | 3.260 | 3.550 | 83,409,000 | 289,429,230 |
| 2025/01/27 | 3.500 | 3.600 | 3.320 | 3.400 | 24,732,000 | 85,449,060 |
| 2025/01/20 | 3.210 | 3.580 | 3.130 | 3.500 | 95,751,000 | 321,244,605 |
| 2025/01/13 | 2.510 | 3.370 | 2.510 | 3.170 | 182,991,000 | 528,843,990 |
| 2025/01/06 | 3.500 | 3.800 | 2.240 | 2.510 | 363,569,900 | 1,095,254,323 |
| 2024/12/30 | 3.260 | 3.800 | 3.230 | 3.490 | 98,033,000 | 337,723,685 |
| 2024/12/23 | 3.450 | 3.450 | 3.110 | 3.250 | 43,255,500 | 143,391,982 |
| 2024/12/16 | 3.290 | 3.530 | 3.260 | 3.370 | 61,259,668 | 205,985,633 |
| 2024/12/09 | 3.600 | 3.860 | 3.280 | 3.340 | 84,808,768 | 298,526,863 |
| 2024/12/02 | 3.280 | 3.700 | 3.280 | 3.600 | 75,832,223 | 262,758,652 |
| 2024/11/25 | 3.750 | 3.750 | 2.880 | 3.250 | 149,748,372 | 510,267,577 |
| 2024/11/18 | 3.440 | 3.970 | 3.250 | 3.640 | 121,870,292 | 435,686,293 |
| 2024/11/11 | 3.360 | 3.720 | 3.130 | 3.360 | 106,299,100 | 360,619,696 |
| 2024/11/04 | 3.150 | 3.390 | 2.990 | 3.300 | 116,902,100 | 374,963,485 |
| 2024/10/28 | 2.950 | 3.570 | 2.850 | 3.050 | 218,115,879 | 677,249,804 |
| 2024/10/21 | 2.550 | 3.000 | 2.520 | 2.900 | 103,176,000 | 282,960,180 |
| 2024/10/14 | 2.300 | 2.660 | 2.280 | 2.600 | 139,881,000 | 344,107,260 |
| 2024/10/07 | 2.890 | 3.050 | 2.150 | 2.290 | 172,185,400 | 446,821,113 |
| 2024/09/30 | 2.010 | 3.030 | 1.960 | 2.810 | 162,625,381 | 398,838,746 |
| 2024/09/23 | 1.620 | 1.850 | 1.600 | 1.840 | 102,712,000 | 177,434,980 |
| 2024/09/16 | 1.480 | 1.640 | 1.440 | 1.620 | 20,858,000 | 32,225,610 |
| 2024/09/09 | 1.530 | 1.610 | 1.420 | 1.470 | 66,783,292 | 100,675,812 |
| 2024/09/02 | 1.450 | 1.650 | 1.410 | 1.520 | 56,709,999 | 85,490,323 |
| 2024/08/26 | 1.610 | 1.740 | 1.430 | 1.450 | 93,536,000 | 145,682,320 |
| 2024/08/19 | 1.330 | 1.610 | 1.260 | 1.570 | 86,647,000 | 124,988,297 |
| 2024/08/12 | 1.170 | 1.340 | 1.150 | 1.310 | 65,830,000 | 81,793,775 |
| 2024/08/05 | 1.290 | 1.290 | 1.160 | 1.180 | 20,346,000 | 25,025,580 |
| 2024/07/29 | 1.180 | 1.340 | 1.160 | 1.250 | 42,472,000 | 52,346,740 |
| 2024/07/22 | 1.250 | 1.250 | 1.140 | 1.150 | 21,235,000 | 25,428,912 |
| 2024/07/15 | 1.250 | 1.290 | 1.200 | 1.240 | 25,232,000 | 31,413,840 |