日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.330 | 4.440 | 4.160 | 4.160 | 270,385,260 | 1,155,221,023 |
| 2026/03/23 | 4.670 | 4.690 | 4.270 | 4.400 | 352,812,942 | 1,590,304,336 |
| 2026/03/16 | 5.280 | 5.360 | 4.790 | 4.810 | 415,716,692 | 2,103,526,461 |
| 2026/03/09 | 5.150 | 5.680 | 5.070 | 5.280 | 698,540,591 | 3,698,772,429 |
| 2026/03/02 | 4.900 | 5.450 | 4.620 | 5.180 | 579,456,906 | 2,919,014,163 |
| 2026/02/24 | 4.750 | 5.050 | 4.700 | 4.950 | 415,449,486 | 2,020,123,125 |
| 2026/02/09 | 4.540 | 4.870 | 4.510 | 4.670 | 302,352,051 | 1,405,181,157 |
| 2026/02/02 | 4.570 | 4.630 | 4.380 | 4.460 | 174,882,709 | 788,721,017 |
| 2026/01/26 | 4.750 | 4.820 | 4.480 | 4.580 | 250,750,699 | 1,167,871,380 |
| 2026/01/19 | 4.610 | 4.770 | 4.570 | 4.770 | 210,103,295 | 983,283,420 |
| 2026/01/12 | 4.710 | 4.810 | 4.560 | 4.610 | 286,333,524 | 1,337,893,390 |
| 2026/01/05 | 4.710 | 4.810 | 4.560 | 4.720 | 297,741,663 | 1,399,385,816 |
| 2025/12/29 | 4.800 | 4.840 | 4.660 | 4.720 | 175,927,341 | 836,534,506 |
| 2025/12/22 | 4.530 | 4.930 | 4.460 | 4.840 | 473,538,019 | 2,220,893,309 |
| 2025/12/15 | 4.140 | 4.570 | 4.050 | 4.500 | 337,102,629 | 1,454,597,844 |
| 2025/12/08 | 4.280 | 4.350 | 4.130 | 4.180 | 105,336,869 | 446,101,640 |
| 2025/12/01 | 4.250 | 4.300 | 4.100 | 4.260 | 124,125,661 | 524,741,231 |
| 2025/11/24 | 4.220 | 4.350 | 4.180 | 4.270 | 106,726,433 | 454,120,972 |
| 2025/11/17 | 4.660 | 4.740 | 4.200 | 4.200 | 204,056,359 | 908,050,797 |
| 2025/11/10 | 4.590 | 4.740 | 4.470 | 4.630 | 236,193,516 | 1,088,261,624 |
| 2025/11/03 | 4.450 | 4.640 | 4.400 | 4.570 | 217,201,216 | 980,663,490 |
| 2025/10/27 | 4.500 | 4.600 | 4.420 | 4.460 | 180,224,808 | 810,110,511 |
| 2025/10/20 | 4.350 | 4.500 | 4.320 | 4.470 | 149,128,839 | 657,658,179 |
| 2025/10/13 | 4.560 | 4.810 | 4.280 | 4.290 | 290,183,507 | 1,301,473,028 |
| 2025/10/09 | 4.630 | 4.800 | 4.550 | 4.680 | 125,872,509 | 587,195,254 |
| 2025/09/29 | 4.580 | 4.750 | 4.570 | 4.620 | 84,738,373 | 392,338,666 |
| 2025/09/22 | 4.730 | 5.050 | 4.570 | 4.570 | 391,198,774 | 1,850,370,201 |
| 2025/09/15 | 4.800 | 5.070 | 4.720 | 4.750 | 451,048,875 | 2,180,821,310 |
| 2025/09/08 | 4.690 | 4.900 | 4.640 | 4.850 | 305,604,470 | 1,457,733,321 |
| 2025/09/01 | 4.980 | 5.130 | 4.550 | 4.720 | 432,227,901 | 2,094,144,180 |
| 2025/08/25 | 5.090 | 5.400 | 4.940 | 4.980 | 820,330,776 | 4,185,737,784 |
| 2025/08/18 | 5.550 | 5.840 | 4.970 | 5.050 | 1,106,381,057 | 5,921,904,607 |
| 2025/08/11 | 4.390 | 5.780 | 4.350 | 5.460 | 1,675,504,219 | 8,369,143,573 |
| 2025/08/04 | 3.710 | 4.800 | 3.690 | 4.450 | 942,053,280 | 3,921,296,778 |
| 2025/07/28 | 3.760 | 3.920 | 3.690 | 3.750 | 332,703,185 | 1,257,618,039 |
| 2025/07/21 | 3.620 | 3.940 | 3.610 | 3.750 | 384,254,274 | 1,433,268,442 |
| 2025/07/14 | 3.580 | 3.710 | 3.560 | 3.600 | 177,957,196 | 642,870,370 |
| 2025/07/07 | 3.450 | 3.620 | 3.440 | 3.590 | 178,788,199 | 630,228,401 |
| 2025/06/30 | 3.490 | 3.540 | 3.460 | 3.470 | 151,806,262 | 529,803,854 |
| 2025/06/23 | 3.340 | 3.520 | 3.310 | 3.470 | 181,159,274 | 617,753,124 |
| 2025/06/16 | 3.370 | 3.480 | 3.270 | 3.390 | 145,004,553 | 489,752,877 |
| 2025/06/09 | 3.410 | 3.520 | 3.360 | 3.400 | 193,165,375 | 661,108,495 |
| 2025/06/03 | 3.350 | 3.430 | 3.340 | 3.380 | 99,816,648 | 336,881,187 |
| 2025/05/26 | 3.380 | 3.500 | 3.330 | 3.380 | 162,202,692 | 551,083,646 |
| 2025/05/19 | 3.500 | 3.650 | 3.400 | 3.410 | 182,168,575 | 635,768,326 |
| 2025/05/12 | 3.620 | 3.680 | 3.480 | 3.510 | 180,998,860 | 646,618,427 |
| 2025/05/06 | 3.510 | 3.700 | 3.490 | 3.590 | 201,998,571 | 721,639,894 |
| 2025/04/28 | 3.490 | 3.530 | 3.370 | 3.470 | 87,005,482 | 301,473,995 |
| 2025/04/21 | 3.470 | 3.630 | 3.440 | 3.500 | 167,138,155 | 586,654,924 |
| 2025/04/14 | 3.530 | 3.660 | 3.420 | 3.480 | 184,369,476 | 649,441,479 |
| 2025/04/07 | 3.480 | 3.590 | 3.050 | 3.460 | 392,794,553 | 1,333,537,507 |
| 2025/03/31 | 3.980 | 3.990 | 3.780 | 3.790 | 184,591,327 | 717,137,305 |
| 2025/03/24 | 4.260 | 4.320 | 3.990 | 4.010 | 272,826,892 | 1,130,867,467 |
| 2025/03/17 | 4.530 | 4.870 | 4.240 | 4.280 | 588,916,666 | 2,638,346,663 |
| 2025/03/10 | 4.310 | 4.640 | 4.190 | 4.530 | 573,956,440 | 2,535,452,573 |
| 2025/03/03 | 4.060 | 4.680 | 3.980 | 4.290 | 697,022,557 | 2,964,088,423 |
| 2025/02/24 | 4.240 | 4.570 | 4.020 | 4.050 | 864,567,783 | 3,648,476,044 |
| 2025/02/17 | 4.020 | 4.480 | 3.750 | 4.270 | 746,181,277 | 3,081,728,674 |
| 2025/02/10 | 3.680 | 4.040 | 3.660 | 3.990 | 604,507,139 | 2,322,818,681 |
| 2025/02/05 | 3.480 | 3.730 | 3.440 | 3.680 | 191,853,015 | 687,313,426 |
| 2025/01/27 | 3.600 | 3.620 | 3.440 | 3.450 | 65,252,300 | 230,177,488 |
| 2025/01/20 | 3.670 | 3.890 | 3.550 | 3.610 | 391,673,202 | 1,441,357,383 |
| 2025/01/13 | 3.360 | 3.790 | 3.260 | 3.640 | 435,660,624 | 1,530,257,941 |
| 2025/01/06 | 3.180 | 3.870 | 3.100 | 3.430 | 495,045,415 | 1,680,679,183 |
| 2024/12/30 | 3.960 | 4.090 | 3.190 | 3.210 | 483,410,537 | 1,746,320,564 |
| 2024/12/23 | 3.700 | 4.260 | 3.430 | 3.940 | 752,767,954 | 2,884,983,183 |
| 2024/12/16 | 3.600 | 3.970 | 3.400 | 3.720 | 453,199,899 | 1,664,376,629 |
| 2024/12/09 | 3.880 | 3.900 | 3.590 | 3.600 | 382,220,339 | 1,430,459,618 |
| 2024/12/02 | 3.370 | 3.910 | 3.370 | 3.860 | 399,873,676 | 1,450,541,759 |
| 2024/11/25 | 3.300 | 3.410 | 3.170 | 3.370 | 209,791,806 | 694,935,357 |
| 2024/11/18 | 3.330 | 3.490 | 3.210 | 3.290 | 241,861,302 | 805,398,135 |
| 2024/11/11 | 3.730 | 3.850 | 3.320 | 3.320 | 342,769,265 | 1,218,544,737 |
| 2024/11/04 | 3.200 | 3.930 | 3.160 | 3.700 | 579,584,858 | 2,027,098,040 |
| 2024/10/28 | 3.120 | 3.550 | 3.090 | 3.200 | 548,993,726 | 1,778,739,672 |
| 2024/10/21 | 2.910 | 3.110 | 2.890 | 3.110 | 246,571,166 | 740,946,353 |
| 2024/10/14 | 2.940 | 3.040 | 2.720 | 2.880 | 257,010,681 | 744,045,921 |
| 2024/10/08 | 3.520 | 3.520 | 2.830 | 2.880 | 401,440,274 | 1,279,590,873 |
| 2024/09/30 | 2.680 | 2.980 | 2.630 | 2.950 | 103,573,554 | 291,041,686 |
| 2024/09/23 | 2.250 | 2.600 | 2.220 | 2.570 | 148,537,587 | 357,975,584 |
| 2024/09/18 | 2.230 | 2.260 | 2.170 | 2.240 | 44,307,600 | 98,584,410 |
| 2024/09/09 | 2.230 | 2.260 | 2.190 | 2.230 | 72,521,159 | 161,540,881 |
| 2024/09/02 | 2.350 | 2.370 | 2.230 | 2.240 | 78,371,974 | 180,059,610 |
| 2024/08/26 | 2.330 | 2.400 | 2.260 | 2.360 | 85,020,725 | 198,735,944 |
| 2024/08/19 | 2.470 | 2.490 | 2.280 | 2.320 | 86,153,096 | 205,905,899 |
| 2024/08/12 | 2.440 | 2.550 | 2.420 | 2.470 | 95,808,200 | 236,646,254 |
| 2024/08/05 | 2.480 | 2.510 | 2.400 | 2.430 | 69,000,997 | 169,397,447 |
| 2024/07/29 | 2.450 | 2.560 | 2.410 | 2.480 | 70,710,255 | 175,007,881 |
| 2024/07/22 | 2.390 | 2.480 | 2.300 | 2.440 | 93,844,428 | 225,461,238 |
| 2024/07/15 | 2.510 | 2.510 | 2.350 | 2.390 | 74,009,246 | 180,582,560 |
| 2024/07/08 | 2.490 | 2.560 | 2.360 | 2.500 | 110,154,518 | 272,907,818 |