日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.300 | 4.430 | 4.060 | 4.060 | 108,989,307 | 459,117,455 |
| 2026/03/23 | 4.260 | 4.390 | 4.060 | 4.350 | 140,540,190 | 599,403,910 |
| 2026/03/16 | 4.550 | 4.670 | 4.330 | 4.340 | 127,226,804 | 569,021,880 |
| 2026/03/09 | 4.650 | 4.830 | 4.560 | 4.570 | 150,996,822 | 702,512,714 |
| 2026/03/02 | 4.910 | 4.940 | 4.430 | 4.720 | 239,342,994 | 1,136,879,221 |
| 2026/02/24 | 5.280 | 5.290 | 4.990 | 5.030 | 231,369,184 | 1,190,972,874 |
| 2026/02/09 | 5.310 | 6.140 | 5.220 | 5.250 | 642,687,413 | 3,521,927,023 |
| 2026/02/02 | 5.180 | 5.350 | 5.030 | 5.180 | 427,136,824 | 2,214,704,432 |
| 2026/01/26 | 5.100 | 5.390 | 4.900 | 5.230 | 452,194,617 | 2,331,063,250 |
| 2026/01/19 | 4.850 | 5.250 | 4.750 | 5.040 | 316,260,122 | 1,572,603,456 |
| 2026/01/12 | 4.700 | 5.480 | 4.700 | 4.850 | 586,894,632 | 2,894,857,772 |
| 2026/01/05 | 4.440 | 4.670 | 4.400 | 4.670 | 183,222,959 | 832,748,348 |
| 2025/12/29 | 4.330 | 4.410 | 4.260 | 4.390 | 63,867,531 | 277,664,091 |
| 2025/12/22 | 4.370 | 4.390 | 4.270 | 4.340 | 79,959,822 | 347,225,527 |
| 2025/12/15 | 4.380 | 4.430 | 4.180 | 4.370 | 90,516,512 | 392,841,662 |
| 2025/12/08 | 4.570 | 4.670 | 4.390 | 4.400 | 115,335,742 | 519,875,857 |
| 2025/12/01 | 4.850 | 4.880 | 4.480 | 4.580 | 176,829,127 | 830,654,824 |
| 2025/11/24 | 4.620 | 4.950 | 4.580 | 4.850 | 198,443,087 | 942,604,663 |
| 2025/11/17 | 4.770 | 4.950 | 4.580 | 4.620 | 200,779,213 | 949,685,677 |
| 2025/11/10 | 4.760 | 5.040 | 4.720 | 4.810 | 165,643,860 | 800,473,953 |
| 2025/11/03 | 4.780 | 4.940 | 4.740 | 4.770 | 189,788,974 | 912,410,492 |
| 2025/10/27 | 4.690 | 4.820 | 4.620 | 4.770 | 203,399,114 | 961,060,813 |
| 2025/10/20 | 4.460 | 4.720 | 4.430 | 4.660 | 130,172,453 | 594,562,679 |
| 2025/10/13 | 4.520 | 4.630 | 4.350 | 4.390 | 112,945,038 | 505,146,682 |
| 2025/10/09 | 4.730 | 4.770 | 4.640 | 4.650 | 56,159,540 | 263,809,439 |
| 2025/09/29 | 4.740 | 4.790 | 4.640 | 4.730 | 50,343,970 | 237,875,258 |
| 2025/09/22 | 4.900 | 4.940 | 4.570 | 4.730 | 187,898,544 | 899,094,533 |
| 2025/09/15 | 4.950 | 5.280 | 4.870 | 4.910 | 292,404,239 | 1,462,752,205 |
| 2025/09/08 | 4.920 | 5.080 | 4.830 | 4.970 | 221,097,407 | 1,094,432,164 |
| 2025/09/01 | 5.140 | 5.240 | 4.720 | 4.920 | 238,665,702 | 1,194,521,838 |
| 2025/08/25 | 5.450 | 5.570 | 5.030 | 5.130 | 324,278,555 | 1,717,054,948 |
| 2025/08/18 | 5.130 | 5.450 | 5.110 | 5.430 | 333,519,872 | 1,760,984,924 |
| 2025/08/11 | 5.160 | 5.230 | 5.020 | 5.090 | 204,322,324 | 1,047,151,910 |
| 2025/08/04 | 5.140 | 5.450 | 5.070 | 5.180 | 268,651,474 | 1,399,674,179 |
| 2025/07/28 | 5.150 | 5.330 | 5.010 | 5.190 | 304,818,530 | 1,575,911,800 |
| 2025/07/21 | 5.100 | 5.200 | 5.000 | 5.140 | 219,055,687 | 1,119,374,560 |
| 2025/07/14 | 5.180 | 5.330 | 5.070 | 5.090 | 329,499,290 | 1,702,687,581 |
| 2025/07/07 | 4.930 | 5.330 | 4.900 | 5.190 | 310,186,416 | 1,578,073,391 |
| 2025/06/30 | 4.940 | 5.110 | 4.900 | 4.940 | 224,212,789 | 1,114,898,093 |
| 2025/06/23 | 4.600 | 5.080 | 4.570 | 4.980 | 249,004,610 | 1,197,089,662 |
| 2025/06/16 | 4.820 | 5.070 | 4.620 | 4.630 | 242,553,342 | 1,160,617,741 |
| 2025/06/09 | 4.890 | 5.190 | 4.830 | 4.840 | 405,143,950 | 2,000,398,253 |
| 2025/06/03 | 4.760 | 5.420 | 4.690 | 5.010 | 448,893,360 | 2,230,999,999 |
| 2025/05/26 | 4.490 | 5.300 | 4.480 | 4.810 | 354,817,880 | 1,692,481,287 |
| 2025/05/19 | 4.580 | 4.820 | 4.510 | 4.510 | 241,779,322 | 1,113,393,777 |
| 2025/05/12 | 4.600 | 4.730 | 4.490 | 4.580 | 161,576,490 | 743,251,854 |
| 2025/05/06 | 4.630 | 4.830 | 4.550 | 4.570 | 220,072,983 | 1,022,239,006 |
| 2025/04/28 | 4.390 | 4.750 | 4.360 | 4.610 | 224,868,167 | 1,018,090,626 |
| 2025/04/21 | 4.110 | 4.340 | 4.060 | 4.330 | 197,403,978 | 831,070,747 |
| 2025/04/14 | 4.100 | 4.300 | 4.000 | 4.170 | 201,328,249 | 834,002,271 |
| 2025/04/07 | 4.000 | 4.180 | 3.410 | 4.030 | 277,541,215 | 1,083,798,444 |
| 2025/03/31 | 4.510 | 4.540 | 4.300 | 4.430 | 145,440,539 | 646,483,195 |
| 2025/03/24 | 4.540 | 4.640 | 4.370 | 4.550 | 251,268,799 | 1,136,991,315 |
| 2025/03/17 | 5.120 | 5.340 | 4.520 | 4.540 | 379,334,969 | 1,851,154,648 |
| 2025/03/10 | 5.560 | 5.650 | 4.890 | 5.130 | 666,203,394 | 3,535,874,513 |
| 2025/03/03 | 5.090 | 6.000 | 4.750 | 5.550 | 775,529,728 | 4,147,145,220 |
| 2025/02/24 | 4.220 | 5.700 | 4.190 | 5.170 | 1,146,232,918 | 5,524,842,664 |
| 2025/02/17 | 4.440 | 4.650 | 4.120 | 4.250 | 358,905,646 | 1,566,623,144 |
| 2025/02/10 | 4.080 | 4.530 | 4.070 | 4.490 | 326,467,375 | 1,401,361,207 |
| 2025/02/05 | 4.000 | 4.150 | 3.940 | 4.110 | 179,459,330 | 726,810,286 |
| 2025/01/27 | 4.010 | 4.070 | 3.910 | 3.950 | 49,034,400 | 195,402,084 |
| 2025/01/20 | 3.750 | 4.010 | 3.620 | 4.010 | 233,891,384 | 899,897,099 |
| 2025/01/13 | 3.330 | 3.920 | 3.260 | 3.680 | 213,470,283 | 757,285,828 |
| 2025/01/06 | 3.410 | 3.650 | 3.250 | 3.410 | 165,046,920 | 566,110,935 |
| 2024/12/30 | 3.870 | 3.870 | 3.390 | 3.410 | 162,140,526 | 589,380,812 |
| 2024/12/23 | 4.600 | 4.660 | 3.710 | 3.910 | 249,734,060 | 1,053,877,733 |
| 2024/12/16 | 5.210 | 5.270 | 4.390 | 4.640 | 350,281,006 | 1,708,495,606 |
| 2024/12/09 | 5.150 | 5.390 | 4.770 | 5.140 | 555,722,977 | 2,841,133,719 |
| 2024/12/02 | 4.680 | 5.090 | 4.400 | 4.980 | 479,836,937 | 2,297,219,335 |
| 2024/11/25 | 4.330 | 5.300 | 4.150 | 4.600 | 737,137,439 | 3,387,146,532 |
| 2024/11/18 | 4.210 | 4.620 | 3.690 | 4.360 | 465,571,840 | 1,964,713,164 |
| 2024/11/11 | 4.200 | 4.430 | 4.040 | 4.150 | 353,207,164 | 1,485,236,124 |
| 2024/11/04 | 3.800 | 4.450 | 3.770 | 4.240 | 366,101,826 | 1,488,203,922 |
| 2024/10/28 | 3.950 | 4.720 | 3.840 | 3.860 | 572,358,282 | 2,342,376,269 |
| 2024/10/21 | 3.650 | 4.260 | 3.630 | 3.950 | 423,346,260 | 1,639,408,391 |
| 2024/10/14 | 3.410 | 3.750 | 3.310 | 3.650 | 303,965,143 | 1,072,996,954 |
| 2024/10/08 | 4.440 | 4.440 | 3.310 | 3.360 | 376,013,104 | 1,461,750,941 |
| 2024/09/30 | 3.330 | 3.720 | 3.190 | 3.700 | 118,524,353 | 413,057,370 |
| 2024/09/23 | 2.710 | 3.220 | 2.700 | 3.160 | 247,921,194 | 730,747,719 |
| 2024/09/18 | 2.700 | 2.730 | 2.590 | 2.710 | 70,843,350 | 190,037,286 |
| 2024/09/09 | 2.710 | 2.850 | 2.690 | 2.700 | 142,829,611 | 390,996,060 |
| 2024/09/02 | 2.760 | 2.830 | 2.690 | 2.740 | 215,756,782 | 594,409,934 |
| 2024/08/26 | 2.520 | 2.870 | 2.380 | 2.780 | 291,276,927 | 768,242,894 |
| 2024/08/19 | 2.860 | 3.030 | 2.470 | 2.510 | 452,274,526 | 1,229,056,024 |
| 2024/08/12 | 2.440 | 3.170 | 2.350 | 2.920 | 479,587,267 | 1,304,477,366 |
| 2024/08/05 | 2.380 | 2.750 | 2.380 | 2.470 | 308,775,823 | 770,395,678 |
| 2024/07/29 | 2.310 | 2.560 | 2.260 | 2.380 | 150,667,632 | 358,212,295 |
| 2024/07/22 | 2.300 | 2.380 | 2.210 | 2.320 | 87,364,156 | 201,155,969 |
| 2024/07/15 | 2.300 | 2.350 | 2.210 | 2.330 | 74,643,473 | 171,493,379 |
| 2024/07/08 | 2.390 | 2.400 | 2.220 | 2.310 | 105,841,692 | 246,611,142 |