日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.700 | 4.400 | 3.680 | 4.210 | 125,873,000 | 503,177,317 |
| 2026/03/23 | 4.320 | 4.320 | 3.600 | 3.800 | 168,995,628 | 677,672,468 |
| 2026/03/16 | 4.660 | 4.830 | 4.200 | 4.320 | 172,725,076 | 777,694,654 |
| 2026/03/09 | 4.410 | 4.800 | 4.240 | 4.480 | 72,749,530 | 326,099,768 |
| 2026/03/02 | 5.010 | 5.030 | 4.200 | 4.480 | 111,009,210 | 519,523,102 |
| 2026/02/23 | 5.040 | 5.090 | 4.650 | 5.050 | 78,348,716 | 388,413,759 |
| 2026/02/16 | 5.230 | 5.230 | 4.890 | 4.920 | 5,598,227 | 28,369,015 |
| 2026/02/09 | 5.200 | 5.250 | 4.850 | 5.230 | 71,737,084 | 368,190,583 |
| 2026/02/02 | 4.500 | 5.280 | 4.400 | 5.160 | 129,267,803 | 625,009,827 |
| 2026/01/26 | 4.440 | 4.680 | 4.300 | 4.450 | 105,155,358 | 469,781,561 |
| 2026/01/19 | 4.400 | 4.710 | 4.150 | 4.430 | 173,197,704 | 765,966,845 |
| 2026/01/12 | 4.950 | 5.040 | 4.040 | 4.380 | 561,665,901 | 2,585,067,309 |
| 2026/01/05 | 4.970 | 5.290 | 4.740 | 4.850 | 113,318,739 | 562,344,242 |
| 2025/12/29 | 5.160 | 5.200 | 4.760 | 5.000 | 93,201,493 | 468,803,509 |
| 2025/12/22 | 4.530 | 5.190 | 4.490 | 5.120 | 100,687,332 | 486,571,531 |
| 2025/12/15 | 4.310 | 4.730 | 4.300 | 4.530 | 116,629,119 | 521,040,589 |
| 2025/12/08 | 4.180 | 4.310 | 3.930 | 4.300 | 76,746,678 | 320,801,114 |
| 2025/12/01 | 4.310 | 4.500 | 4.030 | 4.180 | 109,724,811 | 466,879,070 |
| 2025/11/24 | 3.530 | 4.380 | 3.490 | 4.360 | 150,608,727 | 593,398,384 |
| 2025/11/17 | 3.750 | 3.750 | 3.420 | 3.510 | 65,511,909 | 236,334,211 |
| 2025/11/10 | 3.470 | 3.880 | 3.460 | 3.680 | 108,585,779 | 393,351,984 |
| 2025/11/03 | 3.240 | 3.610 | 3.180 | 3.460 | 152,853,150 | 515,497,248 |
| 2025/10/27 | 2.970 | 3.370 | 2.930 | 3.240 | 84,340,226 | 263,774,056 |
| 2025/10/20 | 3.010 | 3.190 | 2.920 | 2.980 | 75,641,515 | 228,815,582 |
| 2025/10/13 | 3.020 | 3.380 | 2.920 | 2.980 | 126,136,165 | 387,868,707 |
| 2025/10/06 | 3.090 | 3.270 | 2.930 | 3.040 | 57,780,165 | 178,107,358 |
| 2025/09/29 | 2.780 | 3.380 | 2.780 | 3.060 | 123,570,702 | 370,712,106 |
| 2025/09/22 | 3.040 | 3.040 | 2.770 | 2.800 | 145,168,563 | 422,803,439 |
| 2025/09/15 | 3.330 | 3.390 | 3.000 | 3.020 | 146,145,461 | 465,473,293 |
| 2025/09/08 | 3.450 | 3.650 | 3.280 | 3.330 | 122,180,000 | 418,771,950 |
| 2025/09/01 | 3.850 | 3.980 | 3.170 | 3.450 | 427,013,300 | 1,542,585,546 |
| 2025/08/25 | 4.190 | 4.310 | 3.810 | 3.880 | 99,580,115 | 403,050,515 |
| 2025/08/18 | 4.340 | 4.450 | 4.170 | 4.280 | 90,121,170 | 388,422,242 |
| 2025/08/11 | 3.720 | 4.550 | 3.660 | 4.300 | 182,770,600 | 741,591,709 |
| 2025/08/04 | 3.520 | 3.900 | 3.520 | 3.720 | 80,250,256 | 294,117,188 |
| 2025/07/28 | 3.510 | 3.930 | 3.460 | 3.590 | 95,591,000 | 346,278,397 |
| 2025/07/21 | 3.820 | 3.990 | 3.530 | 3.550 | 122,369,100 | 455,518,974 |
| 2025/07/14 | 3.590 | 3.920 | 3.370 | 3.790 | 221,413,000 | 812,032,177 |
| 2025/07/07 | 2.600 | 3.660 | 2.550 | 3.500 | 220,994,990 | 680,112,081 |
| 2025/06/30 | 2.670 | 2.680 | 2.530 | 2.600 | 29,250,000 | 76,635,000 |
| 2025/06/23 | 2.460 | 2.730 | 2.420 | 2.640 | 55,924,000 | 143,305,250 |
| 2025/06/16 | 2.750 | 2.750 | 2.420 | 2.500 | 57,457,000 | 149,675,485 |
| 2025/06/09 | 2.950 | 3.020 | 2.460 | 2.700 | 262,761,170 | 731,132,955 |
| 2025/06/02 | 2.670 | 2.980 | 2.450 | 2.920 | 82,129,600 | 226,267,048 |
| 2025/05/26 | 2.430 | 2.700 | 2.420 | 2.670 | 84,016,020 | 214,660,931 |
| 2025/05/19 | 2.250 | 2.490 | 2.250 | 2.440 | 51,847,010 | 122,229,326 |
| 2025/05/12 | 2.300 | 2.420 | 2.210 | 2.280 | 52,983,599 | 121,994,736 |
| 2025/05/06 | 2.380 | 2.410 | 2.250 | 2.290 | 28,055,100 | 65,438,520 |
| 2025/04/28 | 2.250 | 2.400 | 2.200 | 2.370 | 35,431,000 | 81,668,455 |
| 2025/04/22 | 2.340 | 2.470 | 2.200 | 2.270 | 66,858,389 | 155,111,462 |
| 2025/04/14 | 2.650 | 2.670 | 2.300 | 2.340 | 65,137,401 | 162,192,128 |
| 2025/04/07 | 2.500 | 2.650 | 2.080 | 2.580 | 204,992,274 | 502,743,551 |
| 2025/03/31 | 2.560 | 2.700 | 2.320 | 2.660 | 64,289,000 | 164,579,840 |
| 2025/03/24 | 2.370 | 2.530 | 2.300 | 2.480 | 53,780,000 | 130,147,600 |
| 2025/03/17 | 2.620 | 2.760 | 2.300 | 2.370 | 54,650,000 | 137,308,125 |
| 2025/03/10 | 2.310 | 2.670 | 2.200 | 2.600 | 87,356,100 | 213,585,664 |
| 2025/03/03 | 2.330 | 2.350 | 2.170 | 2.300 | 89,760,700 | 205,327,601 |
| 2025/02/24 | 2.340 | 2.560 | 2.170 | 2.170 | 169,128,052 | 390,685,800 |
| 2025/02/17 | 2.090 | 2.450 | 2.090 | 2.340 | 92,888,715 | 208,302,943 |
| 2025/02/10 | 1.950 | 2.210 | 1.930 | 2.090 | 78,463,277 | 160,457,401 |
| 2025/02/03 | 1.900 | 2.020 | 1.780 | 1.960 | 42,345,420 | 81,091,479 |
| 2025/01/27 | 1.880 | 1.980 | 1.870 | 1.960 | 22,368,473 | 43,003,389 |
| 2025/01/20 | 1.590 | 1.870 | 1.590 | 1.850 | 79,862,297 | 137,762,462 |
| 2025/01/13 | 1.500 | 1.580 | 1.490 | 1.540 | 14,758,000 | 22,542,845 |
| 2025/01/06 | 1.590 | 1.590 | 1.470 | 1.520 | 32,778,000 | 50,560,065 |
| 2024/12/30 | 1.530 | 1.680 | 1.530 | 1.590 | 37,946,500 | 60,050,336 |
| 2024/12/23 | 1.530 | 1.550 | 1.490 | 1.520 | 15,098,000 | 22,986,705 |
| 2024/12/16 | 1.610 | 1.650 | 1.520 | 1.540 | 37,927,000 | 59,924,660 |
| 2024/12/09 | 1.460 | 1.710 | 1.410 | 1.600 | 106,758,000 | 164,941,110 |
| 2024/12/02 | 1.390 | 1.550 | 1.390 | 1.460 | 66,120,000 | 95,708,700 |
| 2024/11/25 | 1.270 | 1.370 | 1.230 | 1.370 | 48,337,651 | 63,322,322 |
| 2024/11/18 | 1.290 | 1.360 | 1.260 | 1.260 | 61,603,000 | 79,621,877 |
| 2024/11/11 | 1.360 | 1.380 | 1.280 | 1.280 | 112,619,000 | 149,220,175 |
| 2024/11/04 | 1.360 | 1.450 | 1.330 | 1.380 | 66,863,000 | 92,270,940 |
| 2024/10/28 | 1.320 | 1.390 | 1.300 | 1.340 | 73,040,000 | 97,691,000 |
| 2024/10/21 | 1.350 | 1.370 | 1.300 | 1.320 | 69,315,000 | 92,535,525 |
| 2024/10/14 | 1.400 | 1.420 | 1.280 | 1.340 | 61,413,000 | 83,521,680 |
| 2024/10/07 | 1.520 | 1.660 | 1.340 | 1.400 | 94,185,036 | 139,393,853 |
| 2024/09/30 | 1.450 | 1.600 | 1.410 | 1.520 | 77,748,990 | 116,234,740 |
| 2024/09/23 | 1.130 | 1.890 | 1.130 | 1.380 | 117,162,000 | 161,976,465 |
| 2024/09/16 | 1.100 | 1.150 | 1.060 | 1.150 | 6,443,000 | 7,183,945 |
| 2024/09/09 | 1.120 | 1.120 | 1.090 | 1.100 | 8,803,555 | 9,749,937 |
| 2024/09/02 | 1.140 | 1.150 | 1.100 | 1.130 | 8,756,000 | 9,894,280 |
| 2024/08/26 | 1.070 | 1.150 | 1.070 | 1.150 | 16,024,000 | 17,786,640 |
| 2024/08/19 | 1.060 | 1.100 | 1.030 | 1.060 | 3,116,000 | 3,310,750 |
| 2024/08/12 | 1.050 | 1.070 | 1.030 | 1.060 | 2,021,000 | 2,127,102 |
| 2024/08/05 | 1.110 | 1.110 | 1.030 | 1.060 | 9,326,366 | 10,049,159 |
| 2024/07/29 | 1.100 | 1.130 | 1.090 | 1.110 | 4,040,000 | 4,474,300 |
| 2024/07/22 | 1.140 | 1.180 | 1.090 | 1.100 | 11,927,770 | 13,448,560 |
| 2024/07/15 | 1.180 | 1.180 | 1.140 | 1.150 | 7,725,000 | 8,980,312 |