日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.800 | 5.060 | 4.780 | 5.060 | 1,538,570,873 | 7,577,461,549 |
| 2026/03/23 | 4.650 | 4.890 | 4.570 | 4.860 | 1,819,125,294 | 8,627,201,706 |
| 2026/03/16 | 4.550 | 4.730 | 4.500 | 4.700 | 1,067,117,514 | 4,930,082,914 |
| 2026/03/09 | 4.450 | 4.570 | 4.390 | 4.550 | 1,089,492,283 | 4,891,820,350 |
| 2026/03/02 | 4.590 | 4.620 | 4.430 | 4.520 | 1,145,602,183 | 5,201,033,910 |
| 2026/02/23 | 4.710 | 4.760 | 4.580 | 4.640 | 784,706,694 | 3,666,542,027 |
| 2026/02/16 | 4.650 | 4.710 | 4.600 | 4.670 | 163,456,839 | 761,300,227 |
| 2026/02/09 | 4.700 | 4.750 | 4.630 | 4.650 | 648,873,705 | 3,038,351,123 |
| 2026/02/02 | 4.660 | 4.690 | 4.580 | 4.660 | 922,942,613 | 4,289,375,793 |
| 2026/01/26 | 4.470 | 4.770 | 4.440 | 4.670 | 1,266,956,820 | 5,812,164,411 |
| 2026/01/19 | 4.460 | 4.540 | 4.440 | 4.460 | 688,875,565 | 3,082,718,153 |
| 2026/01/12 | 4.410 | 4.560 | 4.350 | 4.500 | 941,079,709 | 4,192,510,103 |
| 2026/01/05 | 4.520 | 4.530 | 4.380 | 4.390 | 988,955,640 | 4,405,797,376 |
| 2025/12/29 | 4.440 | 4.530 | 4.400 | 4.530 | 684,860,656 | 3,064,751,435 |
| 2025/12/22 | 4.440 | 4.460 | 4.390 | 4.430 | 298,977,636 | 1,324,470,927 |
| 2025/12/15 | 4.380 | 4.440 | 4.300 | 4.420 | 749,852,389 | 3,288,102,725 |
| 2025/12/08 | 4.550 | 4.550 | 4.360 | 4.420 | 949,911,567 | 4,246,104,704 |
| 2025/12/01 | 4.680 | 4.710 | 4.460 | 4.550 | 989,118,962 | 4,549,947,225 |
| 2025/11/24 | 4.690 | 4.800 | 4.660 | 4.680 | 1,389,197,150 | 6,539,645,583 |
| 2025/11/17 | 4.740 | 4.780 | 4.630 | 4.660 | 1,257,632,626 | 5,914,017,423 |
| 2025/11/10 | 4.580 | 4.780 | 4.570 | 4.740 | 1,240,079,166 | 5,788,069,507 |
| 2025/11/03 | 4.410 | 4.600 | 4.410 | 4.580 | 1,136,603,039 | 5,114,713,675 |
| 2025/10/27 | 4.430 | 4.550 | 4.360 | 4.400 | 1,071,509,280 | 4,752,143,656 |
| 2025/10/20 | 4.330 | 4.410 | 4.270 | 4.390 | 813,231,220 | 3,537,555,807 |
| 2025/10/13 | 4.160 | 4.340 | 4.110 | 4.280 | 1,319,200,094 | 5,570,322,396 |
| 2025/10/06 | 4.210 | 4.250 | 4.130 | 4.200 | 751,988,972 | 3,156,473,709 |
| 2025/09/29 | 4.200 | 4.280 | 4.180 | 4.230 | 682,234,229 | 2,880,734,031 |
| 2025/09/22 | 4.330 | 4.340 | 4.130 | 4.200 | 1,268,813,634 | 5,392,457,944 |
| 2025/09/15 | 4.450 | 4.480 | 4.320 | 4.330 | 1,205,969,917 | 5,300,237,785 |
| 2025/09/08 | 4.330 | 4.500 | 4.310 | 4.460 | 1,263,412,074 | 5,559,013,125 |
| 2025/09/01 | 4.260 | 4.390 | 4.250 | 4.330 | 1,512,059,642 | 6,513,196,907 |
| 2025/08/25 | 4.450 | 4.480 | 4.260 | 4.260 | 1,531,805,000 | 6,682,499,312 |
| 2025/08/18 | 4.440 | 4.470 | 4.380 | 4.430 | 1,231,709,161 | 5,456,471,583 |
| 2025/08/11 | 4.590 | 4.640 | 4.430 | 4.450 | 1,054,477,804 | 4,774,148,257 |
| 2025/08/04 | 4.510 | 4.650 | 4.490 | 4.570 | 896,739,698 | 4,084,649,324 |
| 2025/07/28 | 4.680 | 4.700 | 4.480 | 4.510 | 1,218,767,706 | 5,597,190,689 |
| 2025/07/21 | 4.700 | 4.750 | 4.610 | 4.670 | 1,068,083,208 | 5,001,299,621 |
| 2025/07/14 | 4.690 | 4.770 | 4.630 | 4.690 | 1,045,938,449 | 4,910,681,018 |
| 2025/07/07 | 4.580 | 4.800 | 4.580 | 4.690 | 1,197,700,121 | 5,584,276,814 |
| 2025/06/30 | 4.670 | 4.680 | 4.540 | 4.580 | 1,539,070,206 | 7,106,656,676 |
| 2025/06/23 | 4.510 | 4.780 | 4.500 | 4.670 | 2,072,880,675 | 9,566,344,315 |
| 2025/06/16 | 4.570 | 4.620 | 4.450 | 4.540 | 2,488,145,653 | 11,308,621,992 |
| 2025/06/09 | 4.590 | 4.740 | 4.540 | 4.570 | 2,699,333,024 | 12,443,925,240 |
| 2025/06/02 | 4.550 | 4.640 | 4.420 | 4.570 | 1,685,609,007 | 7,661,092,936 |
| 2025/05/26 | 4.670 | 4.730 | 4.560 | 4.560 | 1,955,860,722 | 9,055,635,142 |
| 2025/05/19 | 4.640 | 4.720 | 4.610 | 4.680 | 1,396,363,454 | 6,510,544,604 |
| 2025/05/12 | 4.590 | 4.730 | 4.510 | 4.670 | 1,435,004,366 | 6,636,895,192 |
| 2025/05/06 | 4.320 | 4.570 | 4.290 | 4.520 | 1,137,045,158 | 5,031,424,824 |
| 2025/04/28 | 4.370 | 4.470 | 4.210 | 4.340 | 1,220,392,492 | 5,305,656,358 |
| 2025/04/22 | 4.350 | 4.380 | 4.230 | 4.340 | 1,043,531,536 | 4,513,273,893 |
| 2025/04/14 | 4.410 | 4.490 | 4.360 | 4.440 | 865,760,055 | 3,830,988,243 |
| 2025/04/07 | 4.400 | 4.450 | 4.000 | 4.330 | 3,617,753,751 | 15,538,252,360 |
| 2025/03/31 | 4.540 | 4.730 | 4.530 | 4.620 | 1,507,609,909 | 6,942,543,630 |
| 2025/03/24 | 4.600 | 4.690 | 4.540 | 4.590 | 1,402,992,041 | 6,460,778,348 |
| 2025/03/17 | 4.570 | 4.780 | 4.570 | 4.590 | 1,582,517,712 | 7,323,100,712 |
| 2025/03/10 | 4.550 | 4.620 | 4.470 | 4.590 | 1,413,524,205 | 6,442,136,564 |
| 2025/03/03 | 4.400 | 4.600 | 4.370 | 4.560 | 1,780,997,499 | 7,983,321,289 |
| 2025/02/24 | 4.340 | 4.450 | 4.300 | 4.410 | 2,417,503,619 | 10,576,578,333 |
| 2025/02/17 | 4.210 | 4.370 | 4.210 | 4.350 | 1,932,163,422 | 8,279,320,263 |
| 2025/02/10 | 4.050 | 4.310 | 4.050 | 4.260 | 2,006,635,222 | 8,362,652,287 |
| 2025/02/03 | 3.930 | 4.100 | 3.910 | 4.070 | 1,027,337,645 | 4,111,918,924 |
| 2025/01/27 | 3.990 | 4.050 | 3.980 | 4.020 | 387,998,301 | 1,555,873,187 |
| 2025/01/20 | 3.900 | 4.000 | 3.880 | 4.000 | 1,089,369,202 | 4,297,561,501 |
| 2025/01/13 | 3.780 | 3.910 | 3.680 | 3.880 | 1,042,317,191 | 3,973,834,290 |
| 2025/01/06 | 3.920 | 3.980 | 3.870 | 3.880 | 1,322,184,390 | 5,173,046,425 |
| 2024/12/30 | 3.960 | 4.000 | 3.860 | 3.930 | 1,095,596,114 | 4,313,909,698 |
| 2024/12/23 | 3.820 | 3.990 | 3.810 | 3.940 | 853,225,709 | 3,319,048,008 |
| 2024/12/16 | 3.790 | 3.860 | 3.760 | 3.790 | 984,028,421 | 3,739,307,999 |
| 2024/12/09 | 3.720 | 3.900 | 3.700 | 3.800 | 1,480,403,486 | 5,595,925,177 |
| 2024/12/02 | 3.620 | 3.740 | 3.600 | 3.720 | 1,063,407,862 | 3,902,706,853 |
| 2024/11/25 | 3.640 | 3.660 | 3.560 | 3.610 | 2,092,147,701 | 7,568,344,308 |
| 2024/11/18 | 3.640 | 3.800 | 3.600 | 3.620 | 1,500,219,465 | 5,498,304,339 |
| 2024/11/11 | 3.710 | 3.740 | 3.570 | 3.610 | 1,499,361,953 | 5,483,916,343 |
| 2024/11/04 | 3.760 | 3.820 | 3.680 | 3.770 | 1,385,707,340 | 5,206,795,330 |
| 2024/10/28 | 3.760 | 3.810 | 3.670 | 3.760 | 1,132,223,035 | 4,245,836,381 |
| 2024/10/21 | 3.830 | 3.850 | 3.740 | 3.780 | 861,727,124 | 3,274,563,071 |
| 2024/10/14 | 3.780 | 3.900 | 3.740 | 3.840 | 1,869,383,438 | 7,131,697,815 |
| 2024/10/07 | 3.880 | 3.950 | 3.600 | 3.750 | 2,234,310,804 | 8,479,209,501 |
| 2024/09/30 | 3.720 | 3.880 | 3.590 | 3.860 | 2,180,919,971 | 8,205,711,390 |
| 2024/09/23 | 3.500 | 3.880 | 3.500 | 3.730 | 2,493,147,374 | 9,106,220,783 |
| 2024/09/16 | 3.350 | 3.510 | 3.340 | 3.500 | 777,831,370 | 2,664,072,442 |
| 2024/09/09 | 3.360 | 3.390 | 3.250 | 3.370 | 1,046,449,293 | 3,497,756,761 |
| 2024/09/02 | 3.510 | 3.530 | 3.360 | 3.390 | 993,001,256 | 3,423,371,830 |
| 2024/08/26 | 3.570 | 3.670 | 3.460 | 3.540 | 1,134,679,701 | 4,039,459,735 |
| 2024/08/19 | 3.500 | 3.590 | 3.490 | 3.570 | 915,463,822 | 3,238,453,270 |
| 2024/08/12 | 3.370 | 3.500 | 3.360 | 3.490 | 777,432,296 | 2,666,592,775 |
| 2024/08/05 | 3.390 | 3.400 | 3.250 | 3.360 | 1,141,336,421 | 3,823,477,010 |
| 2024/07/29 | 3.400 | 3.520 | 3.360 | 3.430 | 1,306,235,044 | 4,477,120,613 |
| 2024/07/22 | 3.400 | 3.500 | 3.340 | 3.380 | 1,129,673,856 | 3,846,539,479 |
| 2024/07/15 | 3.590 | 3.630 | 3.360 | 3.390 | 1,127,091,566 | 3,936,367,294 |