日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.650 | 5.730 | 4.660 | 4.680 | 537,227,753 | 2,782,839,760 |
| 2026/03/23 | 6.150 | 6.730 | 5.500 | 5.780 | 1,087,515,206 | 6,568,591,844 |
| 2026/03/16 | 5.280 | 7.210 | 5.180 | 6.150 | 1,130,975,218 | 6,734,957,423 |
| 2026/03/09 | 5.540 | 6.200 | 5.260 | 5.310 | 629,331,721 | 3,510,097,673 |
| 2026/03/02 | 5.360 | 6.050 | 5.020 | 5.710 | 1,094,011,724 | 6,055,354,892 |
| 2026/02/24 | 4.380 | 5.360 | 4.360 | 5.360 | 328,233,971 | 1,596,858,268 |
| 2026/02/09 | 4.480 | 4.880 | 4.310 | 4.320 | 321,495,880 | 1,445,927,720 |
| 2026/02/02 | 4.100 | 4.550 | 4.070 | 4.340 | 229,200,789 | 977,541,365 |
| 2026/01/26 | 4.380 | 4.460 | 4.020 | 4.090 | 194,187,774 | 822,870,692 |
| 2026/01/19 | 4.030 | 4.420 | 4.010 | 4.410 | 228,586,231 | 964,062,429 |
| 2026/01/12 | 3.980 | 4.240 | 3.920 | 4.050 | 183,957,230 | 744,566,888 |
| 2026/01/05 | 3.870 | 3.990 | 3.830 | 3.970 | 95,312,035 | 373,146,617 |
| 2025/12/29 | 3.900 | 3.930 | 3.780 | 3.840 | 47,067,570 | 181,798,489 |
| 2025/12/22 | 3.820 | 3.970 | 3.730 | 3.900 | 97,094,600 | 374,299,683 |
| 2025/12/15 | 3.920 | 3.990 | 3.640 | 3.820 | 107,691,097 | 413,803,040 |
| 2025/12/08 | 4.020 | 4.120 | 3.910 | 3.930 | 108,553,126 | 433,669,738 |
| 2025/12/01 | 4.050 | 4.100 | 3.860 | 4.000 | 105,329,294 | 421,580,499 |
| 2025/11/24 | 3.970 | 4.050 | 3.780 | 4.020 | 157,691,300 | 623,669,091 |
| 2025/11/17 | 4.450 | 4.480 | 3.930 | 3.940 | 156,284,174 | 656,393,530 |
| 2025/11/10 | 4.300 | 4.530 | 4.270 | 4.450 | 206,022,082 | 903,921,884 |
| 2025/11/03 | 4.030 | 4.310 | 4.020 | 4.290 | 143,360,629 | 596,738,618 |
| 2025/10/27 | 4.110 | 4.110 | 3.950 | 4.040 | 101,562,793 | 411,583,218 |
| 2025/10/20 | 3.960 | 4.180 | 3.900 | 4.070 | 116,857,308 | 470,642,807 |
| 2025/10/13 | 4.070 | 4.390 | 3.920 | 3.930 | 145,711,531 | 594,138,767 |
| 2025/10/09 | 4.350 | 4.370 | 4.240 | 4.260 | 61,729,227 | 265,744,322 |
| 2025/09/29 | 4.250 | 4.410 | 4.210 | 4.350 | 94,057,342 | 404,916,857 |
| 2025/09/22 | 4.200 | 4.350 | 3.990 | 4.220 | 154,837,251 | 648,768,081 |
| 2025/09/15 | 4.470 | 4.570 | 4.190 | 4.230 | 231,929,176 | 1,012,370,853 |
| 2025/09/08 | 4.610 | 4.690 | 4.330 | 4.490 | 374,071,556 | 1,694,544,148 |
| 2025/09/01 | 4.090 | 4.860 | 4.050 | 4.520 | 490,945,515 | 2,150,341,355 |
| 2025/08/25 | 4.410 | 4.420 | 3.950 | 4.060 | 159,444,645 | 671,261,955 |
| 2025/08/18 | 4.220 | 4.420 | 4.200 | 4.410 | 133,890,131 | 577,401,189 |
| 2025/08/11 | 4.170 | 4.360 | 4.120 | 4.190 | 151,331,077 | 637,103,834 |
| 2025/08/04 | 4.080 | 4.210 | 4.040 | 4.160 | 85,100,139 | 350,825,323 |
| 2025/07/28 | 4.200 | 4.240 | 4.050 | 4.090 | 107,675,600 | 446,315,362 |
| 2025/07/21 | 4.230 | 4.290 | 4.140 | 4.170 | 134,631,529 | 566,462,158 |
| 2025/07/14 | 4.360 | 4.850 | 4.180 | 4.230 | 296,546,674 | 1,306,288,098 |
| 2025/07/07 | 4.230 | 4.660 | 4.220 | 4.290 | 271,432,467 | 1,180,731,231 |
| 2025/06/30 | 4.090 | 4.430 | 4.080 | 4.240 | 195,845,929 | 824,511,361 |
| 2025/06/23 | 3.870 | 4.180 | 3.800 | 4.070 | 162,995,742 | 648,723,053 |
| 2025/06/16 | 3.820 | 4.020 | 3.760 | 3.890 | 118,690,381 | 459,628,500 |
| 2025/06/09 | 3.990 | 4.060 | 3.820 | 3.820 | 130,676,637 | 512,579,108 |
| 2025/06/03 | 3.780 | 4.070 | 3.760 | 3.970 | 116,942,023 | 455,489,179 |
| 2025/05/26 | 3.710 | 3.950 | 3.710 | 3.810 | 101,267,531 | 384,310,280 |
| 2025/05/19 | 3.790 | 3.950 | 3.720 | 3.730 | 105,102,759 | 399,127,727 |
| 2025/05/12 | 3.810 | 3.990 | 3.750 | 3.780 | 152,842,387 | 585,768,448 |
| 2025/05/06 | 3.590 | 3.920 | 3.560 | 3.780 | 145,948,929 | 541,835,398 |
| 2025/04/28 | 3.590 | 3.970 | 3.570 | 3.630 | 171,156,050 | 631,565,824 |
| 2025/04/21 | 3.310 | 3.520 | 3.270 | 3.460 | 109,690,780 | 371,851,744 |
| 2025/04/14 | 3.330 | 3.480 | 3.200 | 3.290 | 118,917,320 | 395,400,089 |
| 2025/04/07 | 3.600 | 3.620 | 2.900 | 3.290 | 179,499,504 | 601,772,087 |
| 2025/03/31 | 3.630 | 3.990 | 3.560 | 3.840 | 170,147,175 | 638,902,642 |
| 2025/03/24 | 3.850 | 4.240 | 3.570 | 3.680 | 288,206,674 | 1,105,272,594 |
| 2025/03/17 | 3.760 | 3.980 | 3.760 | 3.840 | 125,559,016 | 481,518,826 |
| 2025/03/10 | 3.600 | 3.750 | 3.570 | 3.750 | 92,169,216 | 338,030,599 |
| 2025/03/03 | 3.770 | 3.880 | 3.580 | 3.600 | 129,120,269 | 478,713,397 |
| 2025/02/24 | 3.700 | 4.100 | 3.680 | 3.740 | 136,586,131 | 519,710,228 |
| 2025/02/17 | 3.680 | 3.860 | 3.630 | 3.700 | 95,227,639 | 354,008,747 |
| 2025/02/10 | 3.710 | 3.810 | 3.630 | 3.660 | 83,721,417 | 309,978,546 |
| 2025/02/05 | 3.420 | 3.740 | 3.400 | 3.670 | 59,578,496 | 211,950,499 |
| 2025/01/27 | 3.460 | 3.540 | 3.360 | 3.370 | 15,741,720 | 54,033,453 |
| 2025/01/20 | 3.550 | 3.630 | 3.380 | 3.450 | 69,077,630 | 241,944,399 |
| 2025/01/13 | 3.370 | 3.670 | 3.270 | 3.520 | 72,729,572 | 251,462,495 |
| 2025/01/06 | 3.410 | 3.630 | 3.290 | 3.400 | 77,794,487 | 267,029,576 |
| 2024/12/30 | 3.860 | 3.880 | 3.420 | 3.430 | 66,426,776 | 242,291,665 |
| 2024/12/23 | 4.290 | 4.290 | 3.760 | 3.880 | 104,395,585 | 423,324,097 |
| 2024/12/16 | 4.520 | 4.590 | 4.130 | 4.260 | 97,102,129 | 424,821,814 |
| 2024/12/09 | 4.770 | 4.800 | 4.480 | 4.480 | 157,608,622 | 730,121,941 |
| 2024/12/02 | 4.410 | 4.990 | 4.350 | 4.750 | 203,588,283 | 941,595,808 |
| 2024/11/25 | 4.250 | 4.780 | 4.160 | 4.460 | 216,101,932 | 953,549,774 |
| 2024/11/18 | 4.300 | 4.490 | 4.080 | 4.210 | 118,946,358 | 507,900,948 |
| 2024/11/11 | 4.590 | 4.760 | 4.290 | 4.300 | 157,020,854 | 704,238,530 |
| 2024/11/04 | 4.240 | 4.850 | 4.220 | 4.570 | 180,539,338 | 807,010,840 |
| 2024/10/28 | 4.380 | 4.650 | 4.230 | 4.240 | 292,586,538 | 1,280,066,103 |
| 2024/10/21 | 4.060 | 4.660 | 4.030 | 4.410 | 258,313,976 | 1,108,166,957 |
| 2024/10/14 | 3.940 | 4.120 | 3.840 | 4.020 | 121,598,213 | 483,960,887 |
| 2024/10/08 | 5.020 | 5.020 | 3.800 | 3.880 | 201,615,679 | 893,157,457 |
| 2024/09/30 | 3.810 | 4.240 | 3.700 | 4.200 | 65,081,147 | 259,511,073 |
| 2024/09/23 | 3.090 | 3.700 | 3.070 | 3.610 | 110,947,293 | 373,615,009 |
| 2024/09/18 | 3.140 | 3.200 | 3.030 | 3.090 | 30,694,400 | 95,613,056 |
| 2024/09/09 | 3.150 | 3.320 | 3.100 | 3.140 | 52,273,415 | 166,098,776 |
| 2024/09/02 | 3.250 | 3.350 | 3.140 | 3.160 | 53,814,022 | 173,550,220 |
| 2024/08/26 | 3.120 | 3.370 | 3.000 | 3.270 | 60,516,128 | 193,046,448 |
| 2024/08/19 | 3.520 | 3.550 | 3.050 | 3.080 | 56,997,480 | 188,091,684 |
| 2024/08/12 | 3.490 | 3.650 | 3.380 | 3.530 | 79,513,650 | 279,291,695 |
| 2024/08/05 | 3.510 | 3.590 | 3.390 | 3.430 | 56,370,752 | 196,170,216 |
| 2024/07/29 | 3.480 | 3.610 | 3.440 | 3.520 | 42,871,800 | 150,587,197 |
| 2024/07/22 | 3.480 | 3.590 | 3.310 | 3.480 | 38,809,858 | 134,476,157 |
| 2024/07/15 | 3.650 | 3.670 | 3.440 | 3.470 | 42,932,060 | 152,730,803 |
| 2024/07/08 | 3.750 | 3.780 | 3.440 | 3.660 | 62,042,791 | 226,921,508 |