日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.910 | 4.010 | 3.780 | 3.800 | 150,147,134 | 581,820,144 |
| 2026/03/23 | 3.950 | 4.110 | 3.750 | 3.970 | 255,609,762 | 1,008,380,511 |
| 2026/03/16 | 4.270 | 4.290 | 3.990 | 3.990 | 218,742,595 | 904,500,630 |
| 2026/03/09 | 4.150 | 4.320 | 4.150 | 4.250 | 342,122,658 | 1,442,902,310 |
| 2026/03/02 | 4.150 | 4.220 | 3.960 | 4.170 | 291,202,562 | 1,201,210,568 |
| 2026/02/24 | 4.010 | 4.270 | 4.000 | 4.220 | 240,176,172 | 990,726,709 |
| 2026/02/09 | 4.070 | 4.100 | 3.980 | 3.980 | 133,001,050 | 536,326,734 |
| 2026/02/02 | 4.000 | 4.090 | 3.960 | 4.050 | 178,901,706 | 720,079,366 |
| 2026/01/26 | 4.140 | 4.160 | 3.990 | 4.030 | 205,174,781 | 837,113,106 |
| 2026/01/19 | 4.040 | 4.150 | 4.010 | 4.150 | 152,542,461 | 623,517,309 |
| 2026/01/12 | 4.050 | 4.120 | 4.020 | 4.050 | 203,848,922 | 827,626,623 |
| 2026/01/05 | 3.920 | 4.050 | 3.910 | 4.050 | 142,697,329 | 568,292,112 |
| 2025/12/29 | 3.970 | 3.980 | 3.890 | 3.920 | 54,620,671 | 215,205,443 |
| 2025/12/22 | 3.970 | 3.980 | 3.900 | 3.970 | 106,158,792 | 419,858,022 |
| 2025/12/15 | 3.960 | 3.990 | 3.840 | 3.950 | 143,180,521 | 563,415,350 |
| 2025/12/08 | 4.180 | 4.210 | 3.950 | 3.980 | 167,363,445 | 682,842,855 |
| 2025/12/01 | 4.250 | 4.280 | 4.110 | 4.180 | 98,718,972 | 415,113,277 |
| 2025/11/24 | 4.280 | 4.300 | 4.210 | 4.270 | 107,193,658 | 457,180,951 |
| 2025/11/17 | 4.460 | 4.560 | 4.270 | 4.280 | 206,523,828 | 907,155,914 |
| 2025/11/10 | 4.500 | 4.520 | 4.430 | 4.460 | 145,528,822 | 651,605,300 |
| 2025/11/03 | 4.370 | 4.560 | 4.360 | 4.480 | 169,767,135 | 754,190,497 |
| 2025/10/27 | 4.380 | 4.450 | 4.320 | 4.360 | 133,887,637 | 586,093,130 |
| 2025/10/20 | 4.310 | 4.430 | 4.270 | 4.380 | 130,976,888 | 569,422,020 |
| 2025/10/13 | 4.340 | 4.430 | 4.280 | 4.310 | 134,798,035 | 585,023,471 |
| 2025/10/09 | 4.380 | 4.450 | 4.370 | 4.420 | 61,065,235 | 268,992,360 |
| 2025/09/29 | 4.360 | 4.420 | 4.300 | 4.370 | 50,345,089 | 219,630,450 |
| 2025/09/22 | 4.400 | 4.400 | 4.250 | 4.360 | 125,089,782 | 544,453,276 |
| 2025/09/15 | 4.460 | 4.530 | 4.370 | 4.390 | 180,462,265 | 800,801,300 |
| 2025/09/08 | 4.440 | 4.510 | 4.380 | 4.470 | 161,675,631 | 719,456,557 |
| 2025/09/01 | 4.530 | 4.550 | 4.370 | 4.460 | 182,557,675 | 817,401,989 |
| 2025/08/25 | 4.750 | 4.820 | 4.470 | 4.540 | 268,892,096 | 1,249,003,785 |
| 2025/08/18 | 4.700 | 4.750 | 4.650 | 4.740 | 203,447,129 | 958,235,977 |
| 2025/08/11 | 4.610 | 4.730 | 4.560 | 4.700 | 198,394,055 | 922,532,355 |
| 2025/08/04 | 4.590 | 4.630 | 4.550 | 4.620 | 135,040,518 | 620,848,781 |
| 2025/07/28 | 4.740 | 4.890 | 4.590 | 4.620 | 260,367,862 | 1,226,332,630 |
| 2025/07/21 | 4.680 | 4.900 | 4.630 | 4.750 | 486,360,055 | 2,305,346,660 |
| 2025/07/14 | 4.610 | 4.620 | 4.480 | 4.520 | 124,301,440 | 566,503,812 |
| 2025/07/07 | 4.500 | 4.630 | 4.490 | 4.600 | 130,056,148 | 592,405,754 |
| 2025/06/30 | 4.500 | 4.600 | 4.460 | 4.500 | 117,034,421 | 528,410,410 |
| 2025/06/23 | 4.310 | 4.560 | 4.310 | 4.480 | 104,880,118 | 463,045,720 |
| 2025/06/16 | 4.420 | 4.450 | 4.320 | 4.320 | 73,231,254 | 320,569,814 |
| 2025/06/09 | 4.510 | 4.540 | 4.420 | 4.430 | 90,042,664 | 402,940,921 |
| 2025/06/03 | 4.490 | 4.540 | 4.470 | 4.490 | 72,949,559 | 328,090,641 |
| 2025/05/26 | 4.370 | 4.700 | 4.370 | 4.550 | 113,420,936 | 510,110,659 |
| 2025/05/19 | 4.460 | 4.530 | 4.360 | 4.360 | 78,213,270 | 346,289,252 |
| 2025/05/12 | 4.570 | 4.600 | 4.450 | 4.470 | 104,283,465 | 471,621,970 |
| 2025/05/06 | 4.470 | 4.720 | 4.440 | 4.550 | 121,929,010 | 554,167,350 |
| 2025/04/28 | 4.520 | 4.520 | 4.390 | 4.430 | 56,885,706 | 253,994,677 |
| 2025/04/21 | 4.430 | 4.540 | 4.410 | 4.500 | 77,074,879 | 344,524,709 |
| 2025/04/14 | 4.540 | 4.540 | 4.370 | 4.440 | 87,607,338 | 391,823,819 |
| 2025/04/07 | 4.550 | 4.580 | 3.970 | 4.450 | 244,076,928 | 1,070,887,521 |
| 2025/03/31 | 4.820 | 4.820 | 4.630 | 4.730 | 94,932,919 | 450,931,365 |
| 2025/03/24 | 4.860 | 5.050 | 4.770 | 4.840 | 233,156,270 | 1,137,802,597 |
| 2025/03/17 | 4.840 | 4.990 | 4.740 | 4.850 | 177,974,305 | 864,065,250 |
| 2025/03/10 | 4.720 | 4.860 | 4.660 | 4.830 | 143,067,221 | 682,072,976 |
| 2025/03/03 | 4.790 | 4.840 | 4.630 | 4.740 | 137,360,032 | 652,460,152 |
| 2025/02/24 | 4.860 | 5.120 | 4.770 | 4.780 | 188,529,516 | 920,495,361 |
| 2025/02/17 | 4.880 | 5.040 | 4.740 | 4.830 | 168,455,374 | 820,798,809 |
| 2025/02/10 | 4.900 | 4.970 | 4.830 | 4.860 | 137,569,570 | 672,715,197 |
| 2025/02/05 | 4.670 | 4.950 | 4.630 | 4.890 | 88,533,700 | 423,633,754 |
| 2025/01/27 | 4.680 | 4.760 | 4.620 | 4.620 | 26,642,422 | 124,420,110 |
| 2025/01/20 | 4.780 | 4.820 | 4.620 | 4.690 | 120,824,259 | 571,196,684 |
| 2025/01/13 | 4.540 | 4.860 | 4.480 | 4.760 | 129,539,327 | 603,653,263 |
| 2025/01/06 | 4.750 | 4.800 | 4.570 | 4.590 | 126,673,781 | 592,516,610 |
| 2024/12/30 | 5.280 | 5.340 | 4.740 | 4.750 | 144,293,222 | 725,434,173 |
| 2024/12/23 | 5.420 | 5.430 | 5.180 | 5.300 | 142,274,723 | 758,679,960 |
| 2024/12/16 | 5.650 | 5.720 | 5.360 | 5.430 | 213,493,741 | 1,182,755,325 |
| 2024/12/09 | 5.970 | 6.190 | 5.650 | 5.660 | 323,286,537 | 1,896,883,755 |
| 2024/12/02 | 5.890 | 6.040 | 5.790 | 5.970 | 327,734,514 | 1,941,007,659 |
| 2024/11/25 | 5.780 | 5.890 | 5.530 | 5.860 | 311,919,468 | 1,798,215,733 |
| 2024/11/18 | 6.150 | 6.550 | 5.680 | 5.800 | 661,072,499 | 3,996,183,256 |
| 2024/11/11 | 6.380 | 6.600 | 5.770 | 5.780 | 721,689,465 | 4,425,760,644 |
| 2024/11/04 | 5.000 | 6.740 | 4.890 | 6.170 | 885,192,308 | 5,045,596,155 |
| 2024/10/28 | 4.890 | 5.150 | 4.830 | 5.020 | 417,302,807 | 2,075,038,207 |
| 2024/10/21 | 5.040 | 5.080 | 4.800 | 4.920 | 325,530,661 | 1,614,632,078 |
| 2024/10/14 | 5.530 | 5.530 | 4.760 | 5.040 | 734,297,974 | 3,829,363,934 |
| 2024/10/07 | 4.410 | 5.830 | 4.300 | 4.960 | 1,015,200,804 | 4,949,103,919 |
| 2024/09/30 | 4.410 | 4.930 | 4.300 | 4.870 | 216,293,564 | 1,000,898,467 |
| 2024/09/23 | 3.170 | 4.310 | 3.150 | 4.210 | 465,187,499 | 1,725,845,621 |
| 2024/09/18 | 3.190 | 3.240 | 3.100 | 3.190 | 68,210,924 | 216,910,738 |
| 2024/09/09 | 3.220 | 3.250 | 3.160 | 3.190 | 92,769,509 | 297,326,276 |
| 2024/09/02 | 3.490 | 3.500 | 3.210 | 3.220 | 153,204,136 | 513,999,876 |
| 2024/08/26 | 3.920 | 3.980 | 3.360 | 3.490 | 188,827,570 | 696,301,664 |
| 2024/08/19 | 4.080 | 4.120 | 3.910 | 3.930 | 78,600,834 | 315,189,344 |
| 2024/08/12 | 4.120 | 4.170 | 4.020 | 4.100 | 91,989,697 | 377,387,731 |
| 2024/08/05 | 4.130 | 4.200 | 4.060 | 4.080 | 84,211,218 | 346,739,690 |
| 2024/07/29 | 4.290 | 4.300 | 3.980 | 4.150 | 178,610,938 | 746,593,720 |
| 2024/07/22 | 4.330 | 4.410 | 4.200 | 4.390 | 103,988,233 | 450,529,019 |
| 2024/07/15 | 4.340 | 4.370 | 4.280 | 4.330 | 67,377,867 | 291,746,164 |
| 2024/07/08 | 4.190 | 4.390 | 4.100 | 4.360 | 95,652,737 | 407,480,659 |