日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.400 | 4.460 | 4.100 | 4.120 | 54,076,100 | 230,904,947 |
| 2026/03/23 | 4.270 | 4.540 | 4.080 | 4.460 | 73,215,183 | 317,570,856 |
| 2026/03/16 | 4.670 | 4.750 | 4.420 | 4.420 | 58,238,433 | 265,858,446 |
| 2026/03/09 | 4.610 | 4.840 | 4.560 | 4.700 | 69,043,931 | 322,952,987 |
| 2026/03/02 | 4.800 | 4.850 | 4.400 | 4.690 | 84,649,334 | 396,582,129 |
| 2026/02/24 | 4.730 | 4.910 | 4.680 | 4.880 | 68,409,242 | 328,364,361 |
| 2026/02/09 | 4.680 | 4.820 | 4.630 | 4.700 | 80,813,331 | 380,428,755 |
| 2026/02/02 | 4.450 | 4.640 | 4.370 | 4.600 | 84,737,316 | 382,588,981 |
| 2026/01/26 | 4.820 | 4.830 | 4.420 | 4.530 | 114,355,469 | 531,752,930 |
| 2026/01/19 | 4.600 | 4.850 | 4.500 | 4.790 | 133,259,847 | 624,322,383 |
| 2026/01/12 | 4.430 | 4.550 | 4.350 | 4.550 | 148,171,779 | 662,327,852 |
| 2026/01/05 | 4.230 | 4.540 | 4.160 | 4.430 | 148,191,305 | 643,150,263 |
| 2025/12/29 | 4.350 | 4.370 | 4.180 | 4.230 | 97,421,525 | 417,207,680 |
| 2025/12/22 | 4.330 | 4.730 | 4.310 | 4.380 | 293,967,321 | 1,304,479,986 |
| 2025/12/15 | 5.440 | 5.460 | 5.180 | 5.410 | 82,827,770 | 444,992,194 |
| 2025/12/08 | 5.670 | 5.880 | 5.430 | 5.450 | 108,153,700 | 606,471,872 |
| 2025/12/01 | 6.180 | 6.230 | 5.480 | 5.660 | 141,402,970 | 832,509,985 |
| 2025/11/24 | 6.150 | 6.240 | 5.860 | 6.190 | 200,270,570 | 1,223,653,182 |
| 2025/11/17 | 6.530 | 7.320 | 6.000 | 6.000 | 484,350,034 | 3,130,112,094 |
| 2025/11/10 | 6.110 | 6.570 | 5.990 | 6.450 | 250,819,530 | 1,575,146,648 |
| 2025/11/03 | 5.780 | 6.300 | 5.660 | 6.120 | 185,050,204 | 1,103,824,466 |
| 2025/10/27 | 5.700 | 5.810 | 5.570 | 5.770 | 85,298,000 | 487,264,825 |
| 2025/10/20 | 5.490 | 5.730 | 5.460 | 5.700 | 60,783,400 | 340,083,123 |
| 2025/10/13 | 5.700 | 5.830 | 5.430 | 5.430 | 94,343,770 | 528,089,252 |
| 2025/10/09 | 6.020 | 6.120 | 5.860 | 5.870 | 54,998,100 | 328,201,161 |
| 2025/09/29 | 5.840 | 6.150 | 5.840 | 6.020 | 55,179,200 | 329,005,980 |
| 2025/09/22 | 6.090 | 6.380 | 5.830 | 5.830 | 181,586,904 | 1,095,422,998 |
| 2025/09/15 | 6.540 | 6.690 | 6.060 | 6.090 | 307,704,467 | 1,952,384,843 |
| 2025/09/08 | 6.600 | 6.860 | 6.180 | 6.590 | 377,382,483 | 2,474,685,632 |
| 2025/09/01 | 5.840 | 6.680 | 5.840 | 6.640 | 409,175,929 | 2,557,349,556 |
| 2025/08/25 | 6.160 | 6.240 | 5.520 | 5.860 | 203,118,694 | 1,207,540,635 |
| 2025/08/18 | 6.010 | 6.240 | 6.010 | 6.160 | 174,020,128 | 1,062,392,881 |
| 2025/08/11 | 5.990 | 6.170 | 5.910 | 6.010 | 118,850,014 | 715,477,084 |
| 2025/08/04 | 5.800 | 6.080 | 5.780 | 5.950 | 77,323,581 | 456,402,436 |
| 2025/07/28 | 6.040 | 6.180 | 5.820 | 5.850 | 88,044,899 | 525,848,159 |
| 2025/07/21 | 6.040 | 6.110 | 5.870 | 6.040 | 117,302,015 | 705,571,620 |
| 2025/07/14 | 6.110 | 6.170 | 5.950 | 6.060 | 94,363,461 | 573,022,116 |
| 2025/07/07 | 6.050 | 6.160 | 5.980 | 6.100 | 104,066,820 | 631,945,764 |
| 2025/06/30 | 6.350 | 6.410 | 6.040 | 6.060 | 209,972,925 | 1,304,981,728 |
| 2025/06/23 | 6.160 | 6.960 | 6.090 | 6.320 | 486,266,713 | 3,103,597,295 |
| 2025/06/16 | 5.890 | 6.450 | 5.700 | 6.300 | 325,016,915 | 1,977,727,927 |
| 2025/06/09 | 5.420 | 6.450 | 5.420 | 5.960 | 366,410,076 | 2,129,758,566 |
| 2025/06/03 | 5.250 | 5.510 | 5.240 | 5.420 | 57,607,900 | 308,490,304 |
| 2025/05/26 | 5.400 | 5.570 | 5.290 | 5.300 | 69,821,300 | 376,336,807 |
| 2025/05/19 | 5.590 | 5.840 | 5.390 | 5.390 | 139,459,594 | 774,349,395 |
| 2025/05/12 | 5.720 | 5.850 | 5.490 | 5.540 | 97,776,000 | 552,434,400 |
| 2025/05/06 | 5.520 | 5.780 | 5.490 | 5.630 | 97,863,785 | 548,526,514 |
| 2025/04/28 | 5.390 | 5.500 | 5.230 | 5.460 | 53,318,900 | 287,655,465 |
| 2025/04/21 | 5.300 | 5.530 | 5.250 | 5.380 | 93,346,900 | 500,806,118 |
| 2025/04/14 | 5.360 | 5.640 | 5.170 | 5.290 | 138,517,800 | 743,147,997 |
| 2025/04/07 | 5.400 | 5.480 | 4.470 | 5.270 | 201,380,618 | 1,038,117,085 |
| 2025/03/31 | 5.910 | 6.030 | 5.700 | 5.840 | 81,318,434 | 477,339,207 |
| 2025/03/24 | 6.450 | 6.450 | 5.930 | 5.930 | 142,496,156 | 882,051,205 |
| 2025/03/17 | 6.860 | 7.230 | 6.420 | 6.470 | 184,938,241 | 1,247,408,435 |
| 2025/03/10 | 7.140 | 7.240 | 6.480 | 6.830 | 251,430,380 | 1,740,526,805 |
| 2025/03/03 | 6.880 | 7.870 | 6.880 | 7.200 | 578,221,592 | 4,167,532,124 |
| 2025/02/24 | 7.080 | 7.590 | 6.630 | 6.930 | 464,829,417 | 3,280,533,610 |
| 2025/02/17 | 6.800 | 7.800 | 6.630 | 7.140 | 532,957,783 | 3,780,003,075 |
| 2025/02/10 | 6.170 | 7.350 | 6.070 | 6.940 | 485,826,960 | 3,222,247,312 |
| 2025/02/05 | 5.980 | 6.300 | 5.810 | 6.190 | 197,522,697 | 1,198,962,770 |
| 2025/01/27 | 6.050 | 6.080 | 5.760 | 5.880 | 68,735,934 | 408,463,287 |
| 2025/01/20 | 5.690 | 6.180 | 5.380 | 6.080 | 228,055,015 | 1,330,130,874 |
| 2025/01/13 | 5.050 | 5.920 | 4.930 | 5.640 | 229,481,501 | 1,235,757,882 |
| 2025/01/06 | 5.070 | 5.460 | 4.830 | 5.170 | 162,809,700 | 835,620,785 |
| 2024/12/30 | 5.700 | 5.940 | 5.080 | 5.110 | 163,295,447 | 891,184,902 |
| 2024/12/23 | 6.400 | 6.430 | 5.480 | 5.780 | 223,976,142 | 1,348,896,315 |
| 2024/12/16 | 6.730 | 6.790 | 6.070 | 6.450 | 256,382,398 | 1,669,049,410 |
| 2024/12/09 | 6.550 | 7.500 | 6.550 | 6.670 | 534,672,246 | 3,645,128,037 |
| 2024/12/02 | 8.100 | 9.560 | 7.850 | 8.170 | 718,443,741 | 6,049,296,299 |
| 2024/11/25 | 7.700 | 9.110 | 6.800 | 8.440 | 976,353,706 | 7,823,034,069 |
| 2024/11/18 | 7.360 | 9.870 | 7.050 | 7.700 | 1,250,844,881 | 10,000,504,823 |
| 2024/11/11 | 6.530 | 7.440 | 5.840 | 7.150 | 1,011,490,840 | 6,817,448,261 |
| 2024/11/04 | 4.320 | 5.860 | 4.320 | 5.860 | 229,509,699 | 1,168,204,367 |
| 2024/10/28 | 4.550 | 4.770 | 4.300 | 4.320 | 169,571,969 | 760,530,280 |
| 2024/10/21 | 4.380 | 4.580 | 4.280 | 4.550 | 138,829,679 | 617,444,997 |
| 2024/10/14 | 4.190 | 4.420 | 4.090 | 4.330 | 102,690,929 | 437,206,630 |
| 2024/10/08 | 5.200 | 5.200 | 4.030 | 4.120 | 196,134,742 | 909,574,866 |
| 2024/09/30 | 3.970 | 4.380 | 3.890 | 4.350 | 52,256,366 | 216,733,277 |
| 2024/09/23 | 3.300 | 3.900 | 3.290 | 3.800 | 84,019,133 | 300,158,352 |
| 2024/09/18 | 3.290 | 3.330 | 3.170 | 3.310 | 27,384,000 | 89,682,600 |
| 2024/09/09 | 3.240 | 3.450 | 3.210 | 3.280 | 59,628,800 | 196,476,896 |
| 2024/09/02 | 3.360 | 3.430 | 3.250 | 3.260 | 62,441,600 | 207,618,320 |
| 2024/08/26 | 3.310 | 3.430 | 3.110 | 3.380 | 91,804,941 | 303,644,842 |
| 2024/08/19 | 3.530 | 3.650 | 3.380 | 3.430 | 88,114,104 | 308,179,078 |
| 2024/08/12 | 3.410 | 3.620 | 3.350 | 3.590 | 48,420,387 | 169,108,201 |
| 2024/08/05 | 3.520 | 3.560 | 3.380 | 3.440 | 40,998,400 | 142,469,440 |
| 2024/07/29 | 3.520 | 3.650 | 3.460 | 3.550 | 43,964,300 | 155,853,443 |
| 2024/07/22 | 3.490 | 3.540 | 3.330 | 3.510 | 42,263,000 | 146,546,952 |
| 2024/07/15 | 3.660 | 3.680 | 3.360 | 3.480 | 33,884,901 | 120,121,974 |
| 2024/07/08 | 3.650 | 3.730 | 3.420 | 3.680 | 50,275,400 | 181,996,948 |