日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.850 | 5.920 | 4.790 | 4.790 | 468,754,367 | 2,501,976,433 |
| 2026/03/23 | 5.160 | 5.790 | 5.100 | 5.710 | 673,835,538 | 3,665,665,326 |
| 2026/03/16 | 5.800 | 6.110 | 5.210 | 5.220 | 778,394,085 | 4,347,330,964 |
| 2026/03/09 | 5.960 | 6.210 | 5.280 | 5.940 | 1,123,152,833 | 6,567,636,190 |
| 2026/03/02 | 5.090 | 5.880 | 4.710 | 5.540 | 939,657,977 | 4,984,885,567 |
| 2026/02/24 | 4.500 | 4.850 | 4.480 | 4.840 | 184,560,277 | 861,435,092 |
| 2026/02/09 | 4.570 | 4.700 | 4.470 | 4.480 | 135,957,641 | 619,287,054 |
| 2026/02/02 | 4.700 | 4.710 | 4.420 | 4.530 | 218,999,277 | 1,005,206,681 |
| 2026/01/26 | 5.360 | 5.600 | 4.690 | 4.750 | 538,828,065 | 2,748,023,131 |
| 2026/01/19 | 4.930 | 5.400 | 4.860 | 5.330 | 382,204,466 | 1,960,708,910 |
| 2026/01/12 | 5.230 | 5.360 | 4.870 | 4.950 | 456,446,883 | 2,329,020,220 |
| 2026/01/05 | 4.640 | 5.660 | 4.620 | 5.290 | 572,960,858 | 2,894,884,735 |
| 2025/12/29 | 4.720 | 4.790 | 4.480 | 4.600 | 163,710,683 | 760,845,399 |
| 2025/12/22 | 4.650 | 4.830 | 4.550 | 4.730 | 364,743,049 | 1,710,644,899 |
| 2025/12/15 | 4.360 | 4.860 | 4.340 | 4.650 | 562,865,173 | 2,562,443,700 |
| 2025/12/08 | 4.490 | 4.600 | 4.320 | 4.330 | 215,670,319 | 956,497,864 |
| 2025/12/01 | 4.680 | 4.740 | 4.350 | 4.500 | 221,174,237 | 1,010,213,327 |
| 2025/11/24 | 4.500 | 4.720 | 4.390 | 4.670 | 338,948,586 | 1,548,995,038 |
| 2025/11/17 | 5.650 | 5.750 | 4.720 | 4.740 | 578,143,925 | 3,015,020,568 |
| 2025/11/10 | 5.310 | 6.390 | 5.250 | 5.560 | 1,525,090,816 | 8,582,448,567 |
| 2025/11/03 | 4.110 | 5.050 | 4.040 | 5.050 | 410,499,972 | 1,872,906,122 |
| 2025/10/27 | 4.170 | 4.190 | 3.950 | 4.090 | 287,994,499 | 1,180,777,445 |
| 2025/10/20 | 3.700 | 4.130 | 3.680 | 4.100 | 339,807,519 | 1,326,098,842 |
| 2025/10/13 | 3.610 | 4.050 | 3.530 | 3.630 | 231,927,783 | 859,292,436 |
| 2025/10/09 | 3.660 | 3.700 | 3.580 | 3.680 | 54,715,482 | 199,985,086 |
| 2025/09/29 | 3.710 | 3.760 | 3.650 | 3.660 | 61,974,684 | 228,996,457 |
| 2025/09/22 | 3.650 | 3.750 | 3.510 | 3.720 | 172,914,957 | 632,436,455 |
| 2025/09/15 | 3.910 | 3.950 | 3.640 | 3.670 | 176,041,597 | 667,637,756 |
| 2025/09/08 | 3.860 | 4.090 | 3.840 | 3.920 | 251,494,082 | 987,743,007 |
| 2025/09/01 | 3.800 | 4.020 | 3.690 | 3.860 | 280,620,972 | 1,078,286,084 |
| 2025/08/25 | 3.700 | 3.940 | 3.510 | 3.800 | 275,076,928 | 1,028,100,018 |
| 2025/08/18 | 3.500 | 3.880 | 3.500 | 3.680 | 249,914,616 | 909,689,202 |
| 2025/08/11 | 3.480 | 3.600 | 3.430 | 3.500 | 146,880,256 | 514,448,096 |
| 2025/08/04 | 3.410 | 3.520 | 3.380 | 3.480 | 96,009,535 | 330,992,871 |
| 2025/07/28 | 3.540 | 3.560 | 3.380 | 3.420 | 120,140,084 | 417,486,791 |
| 2025/07/21 | 3.550 | 3.690 | 3.500 | 3.540 | 167,754,546 | 598,883,729 |
| 2025/07/14 | 3.620 | 3.650 | 3.460 | 3.550 | 162,425,887 | 579,860,416 |
| 2025/07/07 | 3.380 | 3.860 | 3.370 | 3.630 | 303,451,750 | 1,080,288,230 |
| 2025/06/30 | 3.480 | 3.560 | 3.390 | 3.400 | 196,314,592 | 678,757,701 |
| 2025/06/23 | 3.160 | 3.730 | 3.160 | 3.480 | 664,393,085 | 2,247,309,610 |
| 2025/06/16 | 3.120 | 3.310 | 3.080 | 3.090 | 204,806,749 | 645,141,259 |
| 2025/06/09 | 3.070 | 3.170 | 3.040 | 3.100 | 118,760,696 | 367,564,354 |
| 2025/06/03 | 3.000 | 3.090 | 2.990 | 3.060 | 68,832,824 | 208,907,620 |
| 2025/05/26 | 2.970 | 3.100 | 2.960 | 3.020 | 96,015,603 | 289,247,004 |
| 2025/05/19 | 3.010 | 3.130 | 2.960 | 2.960 | 87,542,511 | 263,940,670 |
| 2025/05/12 | 3.050 | 3.100 | 2.980 | 3.000 | 70,436,397 | 213,598,373 |
| 2025/05/06 | 2.930 | 3.070 | 2.910 | 3.000 | 84,881,939 | 252,735,973 |
| 2025/04/28 | 2.890 | 2.950 | 2.810 | 2.910 | 59,015,685 | 170,555,329 |
| 2025/04/21 | 2.830 | 2.990 | 2.830 | 2.870 | 75,763,842 | 218,199,864 |
| 2025/04/14 | 2.900 | 2.990 | 2.820 | 2.850 | 91,606,835 | 264,743,753 |
| 2025/04/07 | 3.010 | 3.020 | 2.530 | 2.890 | 179,094,351 | 512,657,579 |
| 2025/03/31 | 3.210 | 3.250 | 3.090 | 3.160 | 49,369,286 | 156,870,906 |
| 2025/03/24 | 3.380 | 3.400 | 3.170 | 3.220 | 109,702,260 | 361,194,691 |
| 2025/03/17 | 3.490 | 3.550 | 3.350 | 3.380 | 124,733,397 | 429,394,719 |
| 2025/03/10 | 3.380 | 3.500 | 3.310 | 3.480 | 150,611,220 | 514,713,844 |
| 2025/03/03 | 3.350 | 3.460 | 3.280 | 3.370 | 137,268,752 | 461,909,350 |
| 2025/02/24 | 3.430 | 3.560 | 3.330 | 3.330 | 168,606,871 | 575,370,947 |
| 2025/02/17 | 3.410 | 3.590 | 3.350 | 3.430 | 168,892,594 | 581,834,986 |
| 2025/02/10 | 3.310 | 3.680 | 3.300 | 3.400 | 199,533,351 | 682,902,893 |
| 2025/02/05 | 3.100 | 3.320 | 3.070 | 3.280 | 87,872,887 | 280,534,191 |
| 2025/01/27 | 3.140 | 3.190 | 3.040 | 3.070 | 30,264,839 | 94,123,649 |
| 2025/01/20 | 3.310 | 3.350 | 3.070 | 3.130 | 113,273,924 | 364,175,665 |
| 2025/01/13 | 3.100 | 3.420 | 3.050 | 3.260 | 109,528,748 | 351,313,459 |
| 2025/01/06 | 3.270 | 3.350 | 3.150 | 3.160 | 132,516,260 | 428,358,810 |
| 2024/12/30 | 3.670 | 3.710 | 3.240 | 3.240 | 124,309,889 | 430,733,765 |
| 2024/12/23 | 4.000 | 4.020 | 3.470 | 3.700 | 206,777,904 | 785,239,090 |
| 2024/12/16 | 4.160 | 4.400 | 3.920 | 4.000 | 213,540,754 | 879,787,906 |
| 2024/12/09 | 4.360 | 4.480 | 4.140 | 4.150 | 260,713,442 | 1,116,505,315 |
| 2024/12/02 | 4.490 | 4.580 | 4.170 | 4.400 | 393,178,371 | 1,733,916,616 |
| 2024/11/25 | 3.840 | 5.080 | 3.750 | 4.550 | 746,321,729 | 3,212,915,043 |
| 2024/11/18 | 3.970 | 4.180 | 3.740 | 3.840 | 407,320,534 | 1,601,787,999 |
| 2024/11/11 | 4.140 | 4.200 | 3.770 | 3.890 | 327,603,254 | 1,310,413,016 |
| 2024/11/04 | 3.650 | 4.380 | 3.620 | 4.140 | 541,325,137 | 2,136,880,978 |
| 2024/10/28 | 3.690 | 4.280 | 3.570 | 3.700 | 541,669,183 | 2,063,759,587 |
| 2024/10/21 | 3.340 | 3.940 | 3.310 | 3.740 | 550,709,229 | 1,972,915,812 |
| 2024/10/14 | 3.270 | 3.430 | 3.160 | 3.330 | 412,952,807 | 1,361,711,881 |
| 2024/10/08 | 4.750 | 4.920 | 3.160 | 3.210 | 810,037,426 | 3,248,250,078 |
| 2024/09/30 | 3.590 | 4.200 | 3.510 | 4.170 | 347,369,744 | 1,343,452,484 |
| 2024/09/23 | 2.070 | 3.900 | 2.040 | 3.520 | 924,031,465 | 2,663,520,697 |
| 2024/09/18 | 2.230 | 2.390 | 2.070 | 2.080 | 262,342,655 | 575,186,271 |
| 2024/09/09 | 1.850 | 2.240 | 1.820 | 2.240 | 153,142,379 | 312,027,597 |
| 2024/09/02 | 1.900 | 1.930 | 1.840 | 1.860 | 61,146,685 | 115,108,634 |
| 2024/08/26 | 1.830 | 1.940 | 1.820 | 1.910 | 79,770,039 | 149,568,823 |
| 2024/08/19 | 1.990 | 2.050 | 1.820 | 1.830 | 88,863,698 | 170,840,459 |
| 2024/08/12 | 2.030 | 2.060 | 1.920 | 2.000 | 97,930,386 | 196,105,597 |
| 2024/08/05 | 2.090 | 2.120 | 2.000 | 2.010 | 81,022,110 | 166,500,436 |
| 2024/07/29 | 2.050 | 2.240 | 2.030 | 2.100 | 166,372,504 | 350,214,120 |
| 2024/07/22 | 1.830 | 2.190 | 1.810 | 2.070 | 224,407,868 | 443,205,539 |
| 2024/07/15 | 1.840 | 1.930 | 1.730 | 1.850 | 77,751,221 | 142,867,868 |
| 2024/07/08 | 1.880 | 1.900 | 1.730 | 1.850 | 90,235,884 | 166,034,026 |