日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.630 | 4.760 | 4.360 | 4.380 | 70,508,626 | 319,580,347 |
| 2026/03/23 | 4.470 | 4.760 | 4.340 | 4.670 | 90,252,920 | 411,553,315 |
| 2026/03/16 | 4.850 | 4.950 | 4.570 | 4.580 | 92,640,085 | 438,882,402 |
| 2026/03/09 | 4.990 | 5.210 | 4.830 | 4.860 | 127,025,406 | 631,633,831 |
| 2026/03/02 | 5.480 | 5.500 | 4.750 | 5.090 | 189,671,500 | 987,240,157 |
| 2026/02/24 | 5.160 | 5.660 | 5.160 | 5.630 | 195,706,459 | 1,057,304,144 |
| 2026/02/09 | 5.390 | 5.450 | 5.060 | 5.060 | 184,410,303 | 966,309,987 |
| 2026/02/02 | 5.500 | 5.990 | 5.130 | 5.390 | 385,519,978 | 2,121,323,678 |
| 2026/01/26 | 4.970 | 5.760 | 4.660 | 5.640 | 406,732,156 | 2,138,394,310 |
| 2026/01/19 | 4.850 | 5.240 | 4.740 | 5.010 | 315,761,393 | 1,566,176,509 |
| 2026/01/12 | 4.500 | 5.290 | 4.390 | 4.920 | 370,203,798 | 1,767,723,135 |
| 2026/01/05 | 4.030 | 4.740 | 4.020 | 4.520 | 294,400,750 | 1,274,019,245 |
| 2025/12/29 | 4.090 | 4.110 | 3.960 | 4.050 | 45,996,700 | 186,401,626 |
| 2025/12/22 | 4.140 | 4.170 | 4.070 | 4.100 | 86,440,904 | 356,136,524 |
| 2025/12/15 | 4.080 | 4.190 | 3.920 | 4.130 | 99,271,500 | 405,027,720 |
| 2025/12/08 | 4.350 | 4.430 | 4.070 | 4.090 | 115,012,300 | 487,077,090 |
| 2025/12/01 | 4.470 | 4.480 | 4.260 | 4.350 | 112,214,303 | 492,620,790 |
| 2025/11/24 | 4.420 | 4.490 | 4.230 | 4.460 | 123,496,289 | 543,383,671 |
| 2025/11/17 | 4.990 | 5.260 | 4.380 | 4.400 | 291,943,856 | 1,388,922,894 |
| 2025/11/10 | 4.980 | 5.090 | 4.700 | 4.960 | 310,628,300 | 1,532,174,089 |
| 2025/11/03 | 5.020 | 5.550 | 4.680 | 5.040 | 500,651,024 | 2,539,552,319 |
| 2025/10/27 | 3.780 | 5.430 | 3.740 | 5.180 | 838,678,326 | 3,801,309,512 |
| 2025/10/20 | 3.500 | 3.700 | 3.500 | 3.610 | 94,005,692 | 336,305,363 |
| 2025/10/13 | 3.480 | 3.630 | 3.330 | 3.490 | 94,705,475 | 329,811,816 |
| 2025/10/09 | 3.610 | 3.640 | 3.500 | 3.590 | 49,606,400 | 177,838,944 |
| 2025/09/29 | 3.390 | 3.580 | 3.310 | 3.550 | 44,722,500 | 154,628,043 |
| 2025/09/22 | 3.480 | 3.500 | 3.250 | 3.390 | 91,231,500 | 310,643,257 |
| 2025/09/15 | 3.540 | 3.790 | 3.490 | 3.510 | 162,394,870 | 581,779,621 |
| 2025/09/08 | 3.430 | 3.610 | 3.420 | 3.530 | 122,081,199 | 426,978,993 |
| 2025/09/01 | 3.460 | 3.560 | 3.320 | 3.430 | 164,849,438 | 567,494,190 |
| 2025/08/25 | 3.440 | 3.670 | 3.290 | 3.510 | 201,347,560 | 700,186,139 |
| 2025/08/18 | 3.280 | 3.490 | 3.270 | 3.440 | 125,844,461 | 424,095,833 |
| 2025/08/11 | 3.390 | 3.410 | 3.210 | 3.240 | 104,640,500 | 346,621,656 |
| 2025/08/04 | 3.330 | 3.430 | 3.280 | 3.360 | 106,872,403 | 358,022,550 |
| 2025/07/28 | 3.290 | 3.440 | 3.270 | 3.320 | 169,694,911 | 565,084,053 |
| 2025/07/21 | 3.780 | 3.910 | 3.280 | 3.330 | 192,972,769 | 689,877,649 |
| 2025/07/14 | 3.830 | 3.910 | 3.650 | 3.770 | 127,462,769 | 483,083,894 |
| 2025/07/07 | 3.790 | 3.880 | 3.740 | 3.830 | 105,192,595 | 400,783,786 |
| 2025/06/30 | 3.790 | 3.920 | 3.760 | 3.800 | 121,130,778 | 462,416,745 |
| 2025/06/23 | 3.530 | 3.820 | 3.490 | 3.780 | 114,688,844 | 419,187,724 |
| 2025/06/16 | 3.600 | 3.790 | 3.550 | 3.580 | 128,520,100 | 466,527,963 |
| 2025/06/09 | 3.880 | 3.920 | 3.580 | 3.600 | 196,250,727 | 734,958,972 |
| 2025/06/03 | 3.700 | 4.380 | 3.630 | 3.910 | 385,512,240 | 1,505,425,297 |
| 2025/05/26 | 3.520 | 3.620 | 3.480 | 3.550 | 32,843,037 | 116,346,458 |
| 2025/05/19 | 3.690 | 3.790 | 3.460 | 3.530 | 66,699,816 | 241,286,584 |
| 2025/05/12 | 3.520 | 3.710 | 3.440 | 3.660 | 79,275,395 | 284,004,102 |
| 2025/05/06 | 3.200 | 3.720 | 3.100 | 3.450 | 97,596,169 | 328,655,099 |
| 2025/04/28 | 2.780 | 3.220 | 2.620 | 3.180 | 64,893,010 | 191,434,379 |
| 2025/04/21 | 2.950 | 3.030 | 2.720 | 2.770 | 49,767,800 | 142,709,166 |
| 2025/04/14 | 2.880 | 3.020 | 2.840 | 2.920 | 72,802,615 | 212,219,622 |
| 2025/04/07 | 2.970 | 3.120 | 2.450 | 2.940 | 98,884,176 | 283,797,585 |
| 2025/03/31 | 2.970 | 3.210 | 2.860 | 3.120 | 46,353,691 | 140,915,220 |
| 2025/03/24 | 3.180 | 3.270 | 2.940 | 2.980 | 77,146,246 | 238,574,765 |
| 2025/03/17 | 3.080 | 3.270 | 3.080 | 3.180 | 96,478,890 | 304,149,700 |
| 2025/03/10 | 2.710 | 3.150 | 2.690 | 3.050 | 88,046,523 | 255,334,916 |
| 2025/03/03 | 2.640 | 2.740 | 2.610 | 2.700 | 37,066,600 | 99,060,488 |
| 2025/02/24 | 2.710 | 2.810 | 2.630 | 2.640 | 51,407,944 | 138,672,928 |
| 2025/02/17 | 2.460 | 2.850 | 2.440 | 2.730 | 89,572,013 | 234,678,674 |
| 2025/02/10 | 2.550 | 2.600 | 2.450 | 2.470 | 46,091,706 | 116,035,869 |
| 2025/02/05 | 2.540 | 2.570 | 2.450 | 2.540 | 34,357,513 | 86,752,720 |
| 2025/01/27 | 2.510 | 2.570 | 2.510 | 2.520 | 14,898,700 | 37,656,464 |
| 2025/01/20 | 2.420 | 2.630 | 2.360 | 2.500 | 87,576,397 | 216,970,523 |
| 2025/01/13 | 2.200 | 2.350 | 2.160 | 2.290 | 45,553,900 | 102,496,275 |
| 2025/01/06 | 2.130 | 2.380 | 2.040 | 2.210 | 53,092,620 | 116,272,837 |
| 2024/12/30 | 2.420 | 2.420 | 2.110 | 2.120 | 45,903,697 | 104,086,632 |
| 2024/12/23 | 2.670 | 2.680 | 2.240 | 2.450 | 84,137,811 | 211,185,905 |
| 2024/12/16 | 2.720 | 2.810 | 2.560 | 2.670 | 73,880,463 | 198,738,445 |
| 2024/12/09 | 2.760 | 2.970 | 2.660 | 2.740 | 132,302,610 | 368,132,012 |
| 2024/12/02 | 2.380 | 2.790 | 2.380 | 2.730 | 117,890,650 | 302,978,970 |
| 2024/11/25 | 2.200 | 2.460 | 2.160 | 2.380 | 95,796,300 | 220,331,490 |
| 2024/11/18 | 2.240 | 2.330 | 2.090 | 2.190 | 93,202,472 | 206,210,469 |
| 2024/11/11 | 2.220 | 2.540 | 2.220 | 2.240 | 159,403,046 | 367,424,021 |
| 2024/11/04 | 2.010 | 2.480 | 1.990 | 2.210 | 161,173,586 | 350,149,615 |
| 2024/10/28 | 2.030 | 2.270 | 1.980 | 2.030 | 169,811,516 | 352,783,424 |
| 2024/10/21 | 1.860 | 2.140 | 1.850 | 2.040 | 177,004,728 | 349,141,825 |
| 2024/10/14 | 1.970 | 2.000 | 1.790 | 1.880 | 124,718,811 | 238,212,929 |
| 2024/10/08 | 2.210 | 2.220 | 1.890 | 1.950 | 190,745,433 | 394,366,182 |
| 2024/09/30 | 1.740 | 1.950 | 1.700 | 1.900 | 57,431,532 | 104,668,967 |
| 2024/09/23 | 1.550 | 1.720 | 1.520 | 1.690 | 118,720,606 | 192,327,381 |
| 2024/09/18 | 1.580 | 1.580 | 1.490 | 1.560 | 56,815,100 | 88,205,442 |
| 2024/09/09 | 1.670 | 1.710 | 1.530 | 1.590 | 109,924,703 | 178,627,642 |
| 2024/09/02 | 1.590 | 1.850 | 1.530 | 1.680 | 225,888,092 | 375,538,952 |
| 2024/08/26 | 1.350 | 1.680 | 1.340 | 1.600 | 124,480,503 | 185,787,150 |
| 2024/08/19 | 1.360 | 1.450 | 1.330 | 1.360 | 80,185,301 | 110,254,788 |
| 2024/08/12 | 1.480 | 1.480 | 1.360 | 1.370 | 102,787,606 | 146,215,369 |
| 2024/08/05 | 1.390 | 1.650 | 1.370 | 1.500 | 189,889,218 | 280,561,319 |
| 2024/07/29 | 1.370 | 1.540 | 1.360 | 1.420 | 130,543,706 | 185,698,421 |
| 2024/07/22 | 1.300 | 1.430 | 1.290 | 1.370 | 89,009,806 | 119,940,713 |
| 2024/07/15 | 1.360 | 1.380 | 1.240 | 1.310 | 62,418,400 | 82,548,334 |
| 2024/07/08 | 1.350 | 1.380 | 1.260 | 1.360 | 59,592,200 | 79,704,567 |