日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.500 | 3.530 | 3.220 | 3.230 | 99,629,799 | 335,752,422 |
| 2026/03/23 | 3.520 | 3.720 | 3.400 | 3.540 | 144,054,339 | 510,672,631 |
| 2026/03/16 | 3.710 | 3.820 | 3.520 | 3.520 | 104,759,700 | 381,587,207 |
| 2026/03/09 | 3.720 | 3.850 | 3.680 | 3.720 | 106,880,271 | 399,999,414 |
| 2026/03/02 | 3.920 | 3.940 | 3.570 | 3.780 | 160,275,478 | 609,447,505 |
| 2026/02/24 | 3.920 | 4.030 | 3.920 | 3.980 | 110,966,420 | 439,704,439 |
| 2026/02/09 | 3.950 | 3.990 | 3.880 | 3.900 | 101,207,650 | 397,746,064 |
| 2026/02/02 | 3.970 | 4.010 | 3.910 | 3.940 | 109,660,316 | 433,980,700 |
| 2026/01/26 | 4.190 | 4.210 | 3.980 | 4.000 | 172,916,261 | 708,092,088 |
| 2026/01/19 | 4.200 | 4.200 | 4.090 | 4.190 | 180,491,835 | 752,650,951 |
| 2026/01/12 | 4.080 | 4.400 | 4.060 | 4.210 | 420,780,737 | 1,762,019,336 |
| 2026/01/05 | 4.030 | 4.140 | 4.010 | 4.080 | 196,085,727 | 797,088,480 |
| 2025/12/29 | 4.040 | 4.040 | 3.960 | 4.030 | 87,351,095 | 350,933,024 |
| 2025/12/22 | 4.090 | 4.130 | 4.020 | 4.040 | 136,136,589 | 554,075,917 |
| 2025/12/15 | 4.070 | 4.230 | 3.960 | 4.120 | 183,028,016 | 749,499,725 |
| 2025/12/08 | 4.220 | 4.740 | 4.080 | 4.110 | 480,633,844 | 2,060,717,606 |
| 2025/12/01 | 4.370 | 4.540 | 4.070 | 4.240 | 400,649,403 | 1,724,795,679 |
| 2025/11/24 | 4.200 | 4.600 | 4.170 | 4.360 | 434,911,776 | 1,884,255,269 |
| 2025/11/17 | 4.180 | 4.550 | 4.090 | 4.220 | 436,256,437 | 1,858,452,421 |
| 2025/11/10 | 4.140 | 4.330 | 4.080 | 4.210 | 225,688,394 | 945,634,370 |
| 2025/11/03 | 4.160 | 4.280 | 4.130 | 4.140 | 160,211,406 | 669,283,148 |
| 2025/10/27 | 4.140 | 4.260 | 4.120 | 4.220 | 208,666,205 | 873,268,067 |
| 2025/10/20 | 3.990 | 4.140 | 3.960 | 4.120 | 151,297,059 | 613,131,331 |
| 2025/10/13 | 4.030 | 4.190 | 3.890 | 3.930 | 211,071,866 | 846,398,182 |
| 2025/10/09 | 4.350 | 4.400 | 4.160 | 4.170 | 119,210,850 | 509,030,329 |
| 2025/09/29 | 4.200 | 4.370 | 4.120 | 4.360 | 113,017,822 | 481,738,466 |
| 2025/09/22 | 4.420 | 4.630 | 4.190 | 4.190 | 331,266,030 | 1,443,491,725 |
| 2025/09/15 | 4.470 | 4.870 | 4.450 | 4.450 | 506,510,128 | 2,309,686,183 |
| 2025/09/08 | 4.690 | 4.770 | 4.330 | 4.490 | 405,852,115 | 1,854,744,165 |
| 2025/09/01 | 4.690 | 5.070 | 4.460 | 4.710 | 682,391,004 | 3,229,415,426 |
| 2025/08/25 | 4.590 | 5.080 | 4.500 | 4.720 | 822,711,197 | 3,885,253,627 |
| 2025/08/18 | 4.130 | 5.180 | 4.120 | 4.580 | 946,398,999 | 4,261,161,492 |
| 2025/08/11 | 4.070 | 4.240 | 4.030 | 4.120 | 256,913,423 | 1,057,198,735 |
| 2025/08/04 | 4.000 | 4.280 | 3.970 | 4.070 | 262,175,853 | 1,069,677,480 |
| 2025/07/28 | 4.150 | 4.190 | 3.990 | 4.030 | 190,411,400 | 778,782,626 |
| 2025/07/21 | 4.070 | 4.140 | 4.040 | 4.130 | 188,487,207 | 771,855,112 |
| 2025/07/14 | 4.150 | 4.160 | 4.020 | 4.080 | 180,881,755 | 742,067,399 |
| 2025/07/07 | 4.150 | 4.220 | 4.100 | 4.160 | 208,186,611 | 865,535,835 |
| 2025/06/30 | 4.250 | 4.340 | 4.140 | 4.160 | 375,471,528 | 1,585,428,526 |
| 2025/06/23 | 4.010 | 4.400 | 4.000 | 4.260 | 486,363,473 | 2,026,919,773 |
| 2025/06/16 | 3.860 | 4.600 | 3.860 | 4.070 | 555,365,307 | 2,275,609,345 |
| 2025/06/09 | 4.000 | 4.200 | 3.870 | 3.920 | 242,879,933 | 970,912,532 |
| 2025/06/03 | 3.850 | 4.020 | 3.850 | 3.990 | 141,524,839 | 555,838,805 |
| 2025/05/26 | 4.020 | 4.100 | 3.900 | 3.910 | 222,282,008 | 885,238,096 |
| 2025/05/19 | 4.350 | 4.480 | 4.020 | 4.020 | 390,542,308 | 1,647,112,183 |
| 2025/05/12 | 4.430 | 4.600 | 4.250 | 4.390 | 316,021,265 | 1,396,023,938 |
| 2025/05/06 | 4.160 | 4.510 | 4.150 | 4.350 | 325,592,181 | 1,397,604,436 |
| 2025/04/28 | 4.060 | 4.320 | 4.010 | 4.190 | 149,787,065 | 620,867,384 |
| 2025/04/21 | 4.140 | 4.390 | 4.040 | 4.090 | 312,173,968 | 1,300,204,576 |
| 2025/04/14 | 4.330 | 4.430 | 3.990 | 4.090 | 298,089,441 | 1,254,956,546 |
| 2025/04/07 | 4.140 | 4.280 | 3.310 | 4.100 | 520,310,780 | 2,059,129,911 |
| 2025/03/31 | 4.590 | 4.700 | 4.410 | 4.510 | 259,104,244 | 1,179,572,070 |
| 2025/03/24 | 5.170 | 5.390 | 4.580 | 4.640 | 618,441,556 | 3,058,193,494 |
| 2025/03/17 | 5.210 | 6.070 | 5.030 | 5.060 | 1,148,344,808 | 6,135,032,136 |
| 2025/03/10 | 5.070 | 5.350 | 4.890 | 5.260 | 536,338,079 | 2,758,118,571 |
| 2025/03/03 | 4.860 | 5.450 | 4.720 | 5.080 | 762,170,870 | 3,831,814,048 |
| 2025/02/24 | 5.310 | 5.790 | 4.720 | 4.730 | 1,126,235,112 | 5,786,032,887 |
| 2025/02/17 | 4.360 | 5.850 | 4.150 | 5.510 | 871,962,664 | 4,331,474,533 |
| 2025/02/10 | 4.280 | 4.610 | 4.210 | 4.360 | 572,520,113 | 2,499,050,293 |
| 2025/02/05 | 3.890 | 4.410 | 3.880 | 4.290 | 343,868,256 | 1,415,877,544 |
| 2025/01/27 | 3.940 | 4.000 | 3.820 | 3.840 | 54,853,214 | 213,927,534 |
| 2025/01/20 | 4.420 | 4.440 | 3.830 | 3.920 | 376,747,451 | 1,564,443,790 |
| 2025/01/13 | 3.990 | 4.530 | 3.850 | 4.330 | 436,652,789 | 1,823,025,394 |
| 2025/01/06 | 4.260 | 4.380 | 4.050 | 4.060 | 473,413,744 | 1,982,420,053 |
| 2024/12/30 | 4.830 | 4.870 | 4.250 | 4.440 | 439,165,475 | 2,019,063,271 |
| 2024/12/23 | 5.700 | 5.980 | 4.630 | 4.950 | 848,186,093 | 4,508,109,084 |
| 2024/12/16 | 5.680 | 6.190 | 5.030 | 5.790 | 1,064,670,266 | 6,039,342,083 |
| 2024/12/09 | 4.990 | 6.460 | 4.850 | 5.730 | 1,334,724,019 | 7,350,992,534 |
| 2024/12/02 | 4.500 | 5.180 | 4.500 | 4.970 | 632,520,829 | 3,028,193,468 |
| 2024/11/25 | 4.730 | 4.830 | 4.250 | 4.530 | 456,126,777 | 2,091,341,272 |
| 2024/11/18 | 5.000 | 5.250 | 4.300 | 4.830 | 700,352,901 | 3,393,209,805 |
| 2024/11/11 | 5.110 | 5.480 | 4.830 | 5.090 | 814,407,278 | 4,175,873,317 |
| 2024/11/04 | 4.630 | 6.200 | 4.630 | 5.280 | 1,614,980,859 | 8,373,675,753 |
| 2024/10/28 | 3.410 | 5.870 | 3.380 | 4.900 | 1,526,858,785 | 6,702,910,066 |
| 2024/10/21 | 3.530 | 3.810 | 3.300 | 3.410 | 733,024,846 | 2,574,749,771 |
| 2024/10/14 | 3.060 | 3.650 | 3.000 | 3.520 | 1,066,900,016 | 3,528,771,802 |
| 2024/10/08 | 3.830 | 3.980 | 2.950 | 3.020 | 944,253,669 | 3,252,953,889 |
| 2024/09/30 | 2.770 | 3.190 | 2.720 | 3.190 | 295,220,158 | 876,065,818 |
| 2024/09/23 | 2.390 | 2.760 | 2.230 | 2.660 | 903,787,225 | 2,268,505,934 |
| 2024/09/18 | 2.280 | 2.420 | 2.170 | 2.360 | 362,758,498 | 837,065,234 |
| 2024/09/09 | 2.540 | 2.690 | 2.260 | 2.280 | 714,221,645 | 1,744,486,367 |
| 2024/09/02 | 2.710 | 3.140 | 2.470 | 2.480 | 1,319,787,666 | 3,563,426,698 |
| 2024/08/26 | 2.460 | 2.750 | 2.310 | 2.620 | 1,231,592,329 | 3,122,086,554 |
| 2024/08/19 | 3.100 | 3.210 | 2.280 | 2.510 | 1,398,474,010 | 3,880,765,377 |
| 2024/08/12 | 2.270 | 4.080 | 2.010 | 3.600 | 1,890,111,022 | 5,651,431,955 |
| 2024/08/05 | 1.750 | 2.080 | 1.660 | 2.080 | 175,697,811 | 332,508,107 |
| 2024/07/29 | 1.700 | 1.820 | 1.660 | 1.760 | 95,015,728 | 164,852,288 |
| 2024/07/22 | 1.670 | 1.730 | 1.580 | 1.680 | 78,277,284 | 130,331,677 |
| 2024/07/15 | 1.790 | 1.800 | 1.640 | 1.680 | 84,625,600 | 146,190,724 |
| 2024/07/08 | 1.840 | 1.870 | 1.710 | 1.810 | 145,631,254 | 263,228,491 |