日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.950 | 4.190 | 3.920 | 4.010 | 140,812,990 | 565,716,187 |
| 2026/03/23 | 4.040 | 4.090 | 3.780 | 4.000 | 132,022,921 | 525,121,168 |
| 2026/03/16 | 4.350 | 4.470 | 4.080 | 4.100 | 116,828,636 | 496,521,703 |
| 2026/03/09 | 4.420 | 4.590 | 4.340 | 4.350 | 142,074,521 | 628,679,755 |
| 2026/03/02 | 4.750 | 4.810 | 4.200 | 4.470 | 223,344,778 | 1,017,893,825 |
| 2026/02/24 | 4.870 | 5.030 | 4.780 | 4.900 | 145,310,204 | 711,293,448 |
| 2026/02/09 | 4.980 | 5.080 | 4.780 | 4.790 | 211,522,779 | 1,038,048,037 |
| 2026/02/02 | 4.760 | 5.040 | 4.710 | 4.920 | 217,268,782 | 1,055,383,108 |
| 2026/01/26 | 5.210 | 5.250 | 4.710 | 4.800 | 347,122,665 | 1,733,009,905 |
| 2026/01/19 | 5.200 | 5.480 | 5.030 | 5.250 | 432,189,588 | 2,264,673,441 |
| 2026/01/12 | 4.660 | 6.550 | 4.600 | 5.200 | 1,116,732,007 | 5,865,634,866 |
| 2026/01/05 | 4.160 | 4.600 | 4.020 | 4.550 | 519,239,063 | 2,249,603,240 |
| 2025/12/29 | 4.110 | 4.570 | 4.080 | 4.430 | 243,363,098 | 1,045,852,913 |
| 2025/12/22 | 4.300 | 4.370 | 4.090 | 4.140 | 333,364,287 | 1,408,464,112 |
| 2025/12/15 | 4.250 | 4.560 | 4.000 | 4.350 | 473,607,121 | 2,031,774,549 |
| 2025/12/08 | 4.960 | 5.480 | 4.250 | 4.250 | 726,674,133 | 3,440,802,019 |
| 2025/12/01 | 4.520 | 5.240 | 4.450 | 4.970 | 827,235,026 | 3,966,591,949 |
| 2025/11/24 | 4.510 | 5.350 | 4.250 | 4.550 | 1,015,840,945 | 4,738,898,008 |
| 2025/11/17 | 3.570 | 5.170 | 3.570 | 4.510 | 999,276,206 | 4,201,956,446 |
| 2025/11/10 | 3.570 | 3.660 | 3.540 | 3.590 | 112,704,143 | 404,607,873 |
| 2025/11/03 | 3.580 | 3.690 | 3.520 | 3.570 | 168,785,613 | 605,940,350 |
| 2025/10/27 | 3.470 | 3.580 | 3.390 | 3.560 | 141,770,547 | 496,196,914 |
| 2025/10/20 | 3.380 | 3.510 | 3.350 | 3.440 | 106,615,021 | 364,623,371 |
| 2025/10/13 | 3.330 | 3.500 | 3.210 | 3.360 | 125,750,978 | 421,265,776 |
| 2025/10/09 | 3.450 | 3.460 | 3.380 | 3.400 | 38,136,280 | 130,521,418 |
| 2025/09/29 | 3.390 | 3.450 | 3.330 | 3.390 | 43,145,490 | 146,263,211 |
| 2025/09/22 | 3.510 | 3.550 | 3.360 | 3.390 | 129,260,972 | 446,273,505 |
| 2025/09/15 | 3.620 | 3.800 | 3.500 | 3.510 | 214,045,655 | 772,169,700 |
| 2025/09/08 | 3.500 | 3.620 | 3.430 | 3.610 | 160,700,169 | 568,878,598 |
| 2025/09/01 | 3.640 | 3.690 | 3.390 | 3.520 | 179,101,970 | 637,603,013 |
| 2025/08/25 | 3.570 | 3.940 | 3.510 | 3.610 | 337,827,755 | 1,235,605,013 |
| 2025/08/18 | 3.350 | 3.740 | 3.330 | 3.570 | 447,675,613 | 1,565,745,456 |
| 2025/08/11 | 4.010 | 4.070 | 3.910 | 3.970 | 198,909,064 | 793,647,165 |
| 2025/08/04 | 4.120 | 4.270 | 4.000 | 4.050 | 373,854,293 | 1,536,541,144 |
| 2025/07/28 | 3.990 | 4.270 | 3.870 | 4.170 | 409,191,691 | 1,667,456,140 |
| 2025/07/21 | 3.940 | 4.000 | 3.830 | 3.970 | 211,723,657 | 833,132,590 |
| 2025/07/14 | 3.950 | 4.130 | 3.740 | 3.980 | 258,107,867 | 1,019,526,074 |
| 2025/07/07 | 3.880 | 3.960 | 3.810 | 3.960 | 185,523,548 | 724,005,646 |
| 2025/06/30 | 3.870 | 4.140 | 3.820 | 3.880 | 286,625,217 | 1,125,720,539 |
| 2025/06/23 | 3.500 | 4.000 | 3.500 | 3.860 | 221,462,966 | 822,734,918 |
| 2025/06/16 | 3.670 | 3.950 | 3.520 | 3.560 | 214,559,700 | 788,506,897 |
| 2025/06/09 | 3.820 | 3.950 | 3.670 | 3.680 | 243,579,969 | 920,732,282 |
| 2025/06/03 | 3.670 | 3.930 | 3.640 | 3.820 | 265,514,520 | 999,662,167 |
| 2025/05/26 | 3.580 | 3.780 | 3.490 | 3.670 | 260,088,268 | 944,120,412 |
| 2025/05/19 | 3.600 | 3.730 | 3.500 | 3.540 | 218,940,596 | 786,544,091 |
| 2025/05/12 | 3.560 | 3.840 | 3.490 | 3.580 | 261,474,678 | 945,884,647 |
| 2025/05/06 | 3.500 | 3.780 | 3.500 | 3.520 | 309,794,470 | 1,107,515,230 |
| 2025/04/28 | 3.070 | 3.480 | 3.020 | 3.420 | 224,002,286 | 727,447,423 |
| 2025/04/21 | 3.060 | 3.570 | 3.020 | 3.250 | 245,033,841 | 790,234,137 |
| 2025/04/14 | 3.200 | 3.290 | 2.990 | 3.040 | 181,504,485 | 568,109,038 |
| 2025/04/07 | 3.210 | 3.240 | 2.600 | 3.140 | 309,334,986 | 942,698,369 |
| 2025/03/31 | 3.460 | 3.650 | 3.390 | 3.440 | 153,597,608 | 535,287,663 |
| 2025/03/24 | 3.760 | 3.760 | 3.450 | 3.490 | 273,434,837 | 988,466,935 |
| 2025/03/17 | 4.500 | 4.580 | 3.750 | 3.780 | 427,538,060 | 1,775,351,794 |
| 2025/03/10 | 4.790 | 5.280 | 4.370 | 4.570 | 747,315,508 | 3,551,616,951 |
| 2025/03/03 | 4.160 | 4.780 | 4.070 | 4.440 | 613,242,731 | 2,675,271,413 |
| 2025/02/24 | 4.900 | 4.900 | 4.150 | 4.180 | 579,833,654 | 2,628,096,036 |
| 2025/02/17 | 5.000 | 5.490 | 4.380 | 4.980 | 1,383,845,102 | 6,867,331,318 |
| 2025/02/10 | 3.360 | 4.580 | 3.300 | 4.580 | 1,192,376,363 | 4,715,848,515 |
| 2025/02/05 | 2.810 | 3.460 | 2.800 | 3.280 | 188,529,137 | 582,083,710 |
| 2025/01/27 | 2.880 | 2.930 | 2.740 | 2.750 | 23,145,400 | 65,385,755 |
| 2025/01/20 | 2.860 | 2.910 | 2.690 | 2.820 | 127,721,561 | 360,174,802 |
| 2025/01/13 | 2.620 | 3.080 | 2.530 | 2.830 | 182,245,980 | 503,910,134 |
| 2025/01/06 | 2.790 | 2.850 | 2.640 | 2.640 | 149,721,157 | 408,738,758 |
| 2024/12/30 | 3.200 | 3.220 | 2.780 | 2.810 | 129,365,973 | 388,421,333 |
| 2024/12/23 | 3.780 | 3.800 | 3.010 | 3.170 | 261,073,911 | 898,094,253 |
| 2024/12/16 | 4.020 | 4.260 | 3.630 | 3.820 | 261,280,176 | 1,027,484,292 |
| 2024/12/09 | 4.330 | 4.780 | 3.970 | 3.980 | 481,948,777 | 2,055,511,533 |
| 2024/12/02 | 3.760 | 4.260 | 3.740 | 4.150 | 489,719,578 | 1,947,859,621 |
| 2024/11/25 | 3.870 | 4.080 | 3.450 | 3.750 | 436,647,340 | 1,653,801,800 |
| 2024/11/18 | 3.550 | 3.790 | 3.260 | 3.550 | 309,158,964 | 1,093,649,835 |
| 2024/11/11 | 3.850 | 4.200 | 3.540 | 3.540 | 492,564,615 | 1,863,125,656 |
| 2024/11/04 | 3.060 | 4.050 | 3.050 | 3.900 | 479,753,638 | 1,686,334,037 |
| 2024/10/28 | 3.320 | 3.690 | 3.100 | 3.110 | 333,308,303 | 1,101,583,941 |
| 2024/10/21 | 3.190 | 3.650 | 3.170 | 3.350 | 321,461,449 | 1,073,681,239 |
| 2024/10/14 | 3.050 | 3.260 | 2.960 | 3.170 | 225,912,807 | 702,588,829 |
| 2024/10/08 | 3.960 | 3.960 | 2.960 | 3.000 | 409,394,183 | 1,420,597,815 |
| 2024/09/30 | 2.910 | 3.320 | 2.880 | 3.300 | 104,886,246 | 325,409,578 |
| 2024/09/23 | 2.430 | 2.900 | 2.400 | 2.800 | 201,471,002 | 530,372,412 |
| 2024/09/18 | 2.330 | 2.420 | 2.250 | 2.420 | 65,396,608 | 154,009,011 |
| 2024/09/09 | 2.390 | 2.560 | 2.320 | 2.320 | 130,345,162 | 312,502,525 |
| 2024/09/02 | 2.490 | 2.520 | 2.370 | 2.390 | 134,424,423 | 328,331,653 |
| 2024/08/26 | 2.300 | 2.550 | 2.230 | 2.470 | 172,888,223 | 412,770,632 |
| 2024/08/19 | 2.810 | 2.900 | 2.300 | 2.340 | 359,393,147 | 929,929,767 |
| 2024/08/12 | 2.630 | 3.080 | 2.550 | 2.860 | 370,719,628 | 1,030,600,565 |
| 2024/08/05 | 2.850 | 2.850 | 2.520 | 2.690 | 565,371,742 | 1,542,051,426 |
| 2024/07/29 | 2.300 | 2.900 | 2.240 | 2.900 | 414,699,385 | 1,071,997,910 |
| 2024/07/22 | 2.190 | 2.900 | 2.190 | 2.300 | 390,851,809 | 936,090,082 |
| 2024/07/15 | 2.350 | 2.370 | 2.120 | 2.190 | 34,159,659 | 77,115,430 |
| 2024/07/08 | 2.320 | 2.430 | 2.200 | 2.340 | 50,919,990 | 118,261,676 |