日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.140 | 4.230 | 3.890 | 3.900 | 235,932,672 | 953,167,994 |
| 2026/03/23 | 3.930 | 4.330 | 3.770 | 4.180 | 344,448,761 | 1,395,878,603 |
| 2026/03/16 | 4.300 | 4.370 | 4.020 | 4.030 | 144,736,146 | 604,997,090 |
| 2026/03/09 | 4.400 | 4.600 | 4.300 | 4.300 | 165,392,000 | 727,724,800 |
| 2026/03/02 | 4.550 | 4.660 | 4.160 | 4.480 | 293,246,408 | 1,308,612,095 |
| 2026/02/24 | 4.630 | 4.900 | 4.550 | 4.650 | 193,867,784 | 907,785,898 |
| 2026/02/09 | 4.680 | 4.800 | 4.540 | 4.540 | 183,647,400 | 852,123,936 |
| 2026/02/02 | 4.460 | 4.700 | 4.380 | 4.650 | 226,287,000 | 1,029,040,132 |
| 2026/01/26 | 4.840 | 4.950 | 4.440 | 4.500 | 342,188,180 | 1,602,296,152 |
| 2026/01/19 | 4.070 | 5.400 | 3.990 | 4.840 | 897,503,789 | 4,106,079,834 |
| 2026/01/12 | 6.480 | 7.690 | 4.000 | 4.070 | 763,594,024 | 4,245,582,773 |
| 2026/01/05 | 6.160 | 6.660 | 6.160 | 6.510 | 319,483,456 | 2,035,908,323 |
| 2025/12/29 | 6.240 | 6.590 | 6.050 | 6.130 | 201,994,487 | 1,262,970,529 |
| 2025/12/22 | 7.180 | 7.300 | 5.950 | 6.360 | 295,236,885 | 1,977,349,037 |
| 2025/12/15 | 6.980 | 7.240 | 6.580 | 7.120 | 221,180,801 | 1,543,841,990 |
| 2025/12/08 | 7.350 | 7.540 | 6.780 | 7.040 | 278,579,523 | 1,999,504,526 |
| 2025/12/01 | 7.330 | 7.880 | 7.060 | 7.300 | 329,526,081 | 2,436,021,553 |
| 2025/11/24 | 7.040 | 8.050 | 6.940 | 7.330 | 408,790,224 | 3,000,520,244 |
| 2025/11/17 | 7.640 | 7.850 | 7.020 | 7.070 | 377,141,703 | 2,788,962,893 |
| 2025/11/10 | 7.850 | 8.380 | 7.400 | 7.880 | 574,324,094 | 4,524,238,050 |
| 2025/11/03 | 8.680 | 9.640 | 7.810 | 7.900 | 972,265,162 | 8,271,545,865 |
| 2025/10/27 | 8.020 | 9.960 | 8.020 | 8.730 | 1,175,706,033 | 10,208,067,631 |
| 2025/10/20 | 8.640 | 9.590 | 7.800 | 7.860 | 1,161,365,390 | 9,839,668,266 |
| 2025/10/13 | 6.560 | 9.380 | 6.560 | 8.490 | 1,370,487,457 | 10,617,851,573 |
| 2025/10/09 | 7.650 | 8.260 | 6.840 | 6.910 | 484,193,242 | 3,590,292,889 |
| 2025/09/29 | 7.660 | 8.280 | 7.390 | 7.650 | 585,411,318 | 4,534,010,657 |
| 2025/09/22 | 5.950 | 10.280 | 5.950 | 7.830 | 1,598,520,875 | 11,992,902,864 |
| 2025/09/15 | - | - | - | - | 0 | - |
| 2025/09/08 | - | - | - | - | 0 | - |
| 2025/09/01 | 4.520 | 5.060 | 4.320 | 4.960 | 547,128,336 | 2,579,710,104 |
| 2025/08/25 | 3.900 | 4.780 | 3.830 | 4.610 | 399,505,336 | 1,709,882,838 |
| 2025/08/18 | 4.110 | 4.120 | 3.840 | 3.920 | 185,059,673 | 739,776,042 |
| 2025/08/11 | 3.940 | 4.270 | 3.870 | 4.050 | 279,015,520 | 1,125,130,084 |
| 2025/08/04 | 3.570 | 4.100 | 3.480 | 3.950 | 346,904,279 | 1,309,563,653 |
| 2025/07/28 | 3.460 | 3.660 | 3.420 | 3.600 | 198,247,357 | 700,804,406 |
| 2025/07/21 | 3.390 | 3.510 | 3.370 | 3.460 | 139,557,526 | 479,031,207 |
| 2025/07/14 | 3.460 | 3.490 | 3.350 | 3.410 | 112,578,144 | 385,861,588 |
| 2025/07/07 | 3.450 | 3.480 | 3.350 | 3.460 | 107,836,903 | 370,419,761 |
| 2025/06/30 | 3.260 | 3.510 | 3.230 | 3.440 | 131,000,221 | 440,160,742 |
| 2025/06/23 | 3.260 | 3.350 | 3.230 | 3.250 | 100,112,500 | 327,618,156 |
| 2025/06/16 | 3.450 | 3.500 | 3.260 | 3.270 | 98,378,922 | 331,536,967 |
| 2025/06/09 | 3.540 | 3.830 | 3.420 | 3.460 | 204,985,342 | 730,260,280 |
| 2025/06/03 | 3.360 | 3.560 | 3.330 | 3.540 | 134,296,878 | 462,988,486 |
| 2025/05/26 | 3.190 | 3.430 | 3.120 | 3.350 | 150,690,929 | 493,136,065 |
| 2025/05/19 | 3.060 | 3.340 | 3.040 | 3.190 | 140,549,522 | 443,785,115 |
| 2025/05/12 | 3.030 | 3.100 | 2.950 | 3.070 | 107,435,900 | 326,336,546 |
| 2025/05/06 | 3.030 | 3.030 | 2.940 | 3.010 | 58,263,018 | 174,934,711 |
| 2025/04/28 | 2.890 | 3.010 | 2.760 | 2.950 | 52,657,291 | 152,837,787 |
| 2025/04/21 | 2.850 | 3.030 | 2.790 | 2.900 | 90,981,541 | 263,164,107 |
| 2025/04/14 | 2.770 | 2.870 | 2.710 | 2.780 | 69,074,890 | 192,200,881 |
| 2025/04/07 | 2.930 | 2.930 | 2.330 | 2.740 | 136,714,949 | 373,573,598 |
| 2025/03/31 | 2.970 | 3.090 | 2.920 | 3.040 | 70,740,138 | 212,574,114 |
| 2025/03/24 | 3.050 | 3.070 | 2.940 | 2.990 | 84,399,559 | 254,253,671 |
| 2025/03/17 | 3.120 | 3.150 | 3.050 | 3.050 | 86,192,756 | 266,551,097 |
| 2025/03/10 | 3.060 | 3.130 | 2.970 | 3.110 | 115,662,542 | 354,794,847 |
| 2025/03/03 | 3.090 | 3.180 | 3.040 | 3.060 | 102,023,519 | 315,507,732 |
| 2025/02/24 | 3.290 | 3.320 | 3.060 | 3.070 | 116,499,323 | 371,050,343 |
| 2025/02/17 | 3.350 | 3.450 | 3.240 | 3.290 | 87,298,673 | 290,922,827 |
| 2025/02/10 | 3.470 | 3.510 | 3.310 | 3.350 | 103,831,323 | 354,064,811 |
| 2025/02/05 | 3.280 | 3.480 | 3.190 | 3.470 | 70,484,194 | 236,474,470 |
| 2025/01/27 | 3.200 | 3.280 | 3.190 | 3.230 | 16,615,141 | 53,583,829 |
| 2025/01/20 | 3.360 | 3.370 | 3.120 | 3.180 | 80,575,835 | 262,475,782 |
| 2025/01/13 | 3.000 | 3.480 | 2.910 | 3.330 | 124,780,985 | 396,803,532 |
| 2025/01/06 | 3.120 | 3.260 | 3.020 | 3.060 | 117,064,640 | 364,656,353 |
| 2024/12/30 | 3.360 | 3.490 | 3.010 | 3.050 | 102,577,459 | 331,068,748 |
| 2024/12/23 | 3.520 | 3.520 | 3.250 | 3.370 | 132,656,600 | 453,022,289 |
| 2024/12/16 | 3.790 | 3.840 | 3.440 | 3.530 | 143,221,226 | 522,757,474 |
| 2024/12/09 | 3.690 | 4.070 | 3.690 | 3.780 | 315,648,187 | 1,201,830,472 |
| 2024/12/02 | 3.490 | 3.770 | 3.480 | 3.690 | 255,804,825 | 922,815,906 |
| 2024/11/25 | 3.050 | 3.660 | 3.020 | 3.500 | 296,847,924 | 981,824,508 |
| 2024/11/18 | 3.120 | 3.290 | 2.950 | 3.050 | 158,361,574 | 491,316,783 |
| 2024/11/11 | 3.450 | 3.640 | 3.080 | 3.080 | 244,120,363 | 808,648,702 |
| 2024/11/04 | 3.280 | 3.680 | 3.160 | 3.520 | 297,272,718 | 1,013,699,968 |
| 2024/10/28 | 3.150 | 3.760 | 3.100 | 3.380 | 383,335,066 | 1,283,214,133 |
| 2024/10/21 | 2.900 | 3.150 | 2.880 | 3.150 | 175,902,462 | 531,225,435 |
| 2024/10/14 | 2.840 | 2.940 | 2.750 | 2.900 | 163,813,760 | 468,097,819 |
| 2024/10/08 | 3.400 | 3.500 | 2.770 | 2.840 | 321,209,125 | 1,004,581,538 |
| 2024/09/30 | 2.480 | 2.870 | 2.480 | 2.840 | 77,252,624 | 206,071,374 |
| 2024/09/23 | 2.110 | 2.470 | 2.110 | 2.430 | 125,414,718 | 285,945,557 |
| 2024/09/18 | 2.120 | 2.140 | 2.050 | 2.120 | 31,563,340 | 66,519,739 |
| 2024/09/09 | 2.110 | 2.330 | 2.090 | 2.130 | 84,017,294 | 181,897,441 |
| 2024/09/02 | 2.240 | 2.280 | 2.110 | 2.130 | 64,560,323 | 141,387,107 |
| 2024/08/26 | 2.160 | 2.260 | 2.120 | 2.240 | 75,782,506 | 166,342,600 |
| 2024/08/19 | 2.440 | 2.450 | 2.140 | 2.150 | 145,227,842 | 333,297,897 |
| 2024/08/12 | 2.250 | 2.660 | 2.210 | 2.480 | 276,824,079 | 664,377,789 |
| 2024/08/05 | 2.250 | 2.600 | 2.160 | 2.270 | 240,001,757 | 556,804,076 |
| 2024/07/29 | 2.060 | 2.300 | 2.020 | 2.250 | 165,511,080 | 357,090,155 |
| 2024/07/22 | 2.050 | 2.180 | 1.970 | 2.040 | 118,092,659 | 243,270,877 |
| 2024/07/15 | 2.290 | 2.370 | 2.070 | 2.070 | 199,001,214 | 437,802,670 |
| 2024/07/08 | 2.300 | 2.700 | 2.200 | 2.360 | 480,308,013 | 1,147,936,151 |