日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.840 | 4.880 | 4.340 | 4.350 | 175,804,826 | 809,141,711 |
| 2026/03/23 | 5.010 | 5.140 | 4.740 | 4.910 | 214,520,842 | 1,061,878,167 |
| 2026/03/16 | 5.400 | 5.540 | 5.100 | 5.100 | 243,975,330 | 1,289,409,619 |
| 2026/03/09 | 5.180 | 5.770 | 5.090 | 5.600 | 338,696,702 | 1,832,349,157 |
| 2026/03/02 | 5.710 | 5.780 | 5.080 | 5.310 | 276,060,393 | 1,510,050,349 |
| 2026/02/24 | 5.650 | 5.910 | 5.560 | 5.850 | 220,559,507 | 1,266,562,968 |
| 2026/02/09 | 5.640 | 5.750 | 5.550 | 5.550 | 210,597,740 | 1,184,085,793 |
| 2026/02/02 | 5.830 | 5.830 | 5.420 | 5.540 | 345,991,300 | 1,956,580,801 |
| 2026/01/26 | 6.420 | 6.660 | 6.070 | 6.160 | 639,578,315 | 4,046,931,788 |
| 2026/01/19 | 6.190 | 6.950 | 5.840 | 6.470 | 540,793,900 | 3,440,801,188 |
| 2026/01/12 | 6.690 | 7.110 | 6.160 | 6.250 | 962,282,021 | 6,305,352,942 |
| 2026/01/05 | 6.050 | 6.700 | 6.050 | 6.560 | 670,134,315 | 4,248,651,557 |
| 2025/12/29 | 6.090 | 6.120 | 5.870 | 5.980 | 230,417,834 | 1,385,963,271 |
| 2025/12/22 | 5.860 | 6.240 | 5.790 | 6.150 | 457,912,619 | 2,752,054,840 |
| 2025/12/15 | 6.160 | 6.160 | 5.660 | 5.900 | 395,854,146 | 2,363,249,251 |
| 2025/12/08 | 6.060 | 6.560 | 6.040 | 6.250 | 775,791,238 | 4,831,239,934 |
| 2025/12/01 | 5.940 | 6.220 | 5.710 | 6.020 | 484,732,523 | 2,895,064,993 |
| 2025/11/24 | 5.450 | 6.180 | 5.350 | 5.920 | 583,418,673 | 3,340,071,902 |
| 2025/11/17 | 5.620 | 6.200 | 5.390 | 5.390 | 533,085,819 | 3,011,934,877 |
| 2025/11/10 | 5.670 | 5.760 | 5.450 | 5.620 | 300,807,144 | 1,692,040,185 |
| 2025/11/03 | 6.090 | 6.090 | 5.670 | 5.690 | 376,754,283 | 2,217,198,955 |
| 2025/10/27 | 5.950 | 6.300 | 5.790 | 6.140 | 556,955,744 | 3,366,797,472 |
| 2025/10/20 | 5.620 | 5.930 | 5.580 | 5.870 | 419,363,203 | 2,411,338,417 |
| 2025/10/13 | 5.660 | 6.150 | 5.500 | 5.510 | 485,578,517 | 2,770,225,439 |
| 2025/10/09 | 6.690 | 6.930 | 6.200 | 6.220 | 310,497,155 | 2,021,336,479 |
| 2025/09/29 | 6.450 | 6.740 | 6.400 | 6.540 | 229,725,103 | 1,500,679,235 |
| 2025/09/22 | 7.430 | 7.580 | 6.470 | 6.470 | 991,373,135 | 6,927,219,780 |
| 2025/09/15 | 7.250 | 7.930 | 7.090 | 7.500 | 1,481,938,158 | 11,029,324,740 |
| 2025/09/08 | 6.630 | 7.380 | 6.150 | 7.140 | 1,209,634,731 | 8,255,757,039 |
| 2025/09/01 | 7.590 | 8.350 | 6.280 | 6.630 | 2,199,015,233 | 15,860,397,368 |
| 2025/08/25 | 6.510 | 6.990 | 5.870 | 6.430 | 1,687,914,491 | 10,887,048,466 |
| 2025/08/18 | 5.620 | 6.800 | 5.510 | 6.350 | 1,535,940,423 | 9,323,158,367 |
| 2025/08/11 | 4.980 | 5.850 | 4.950 | 5.470 | 1,015,063,247 | 5,392,523,499 |
| 2025/08/04 | 4.670 | 5.300 | 4.640 | 4.980 | 748,346,938 | 3,665,029,128 |
| 2025/07/28 | 4.900 | 4.960 | 4.660 | 4.720 | 495,368,559 | 2,382,722,768 |
| 2025/07/21 | 4.690 | 5.080 | 4.610 | 4.980 | 668,881,697 | 3,237,387,413 |
| 2025/07/14 | 4.680 | 4.770 | 4.480 | 4.700 | 496,402,506 | 2,311,994,671 |
| 2025/07/07 | 4.960 | 5.000 | 4.610 | 4.690 | 763,234,976 | 3,674,976,409 |
| 2025/06/30 | 4.300 | 5.730 | 4.290 | 5.060 | 1,587,804,765 | 7,692,914,086 |
| 2025/06/23 | 3.920 | 4.530 | 3.910 | 4.300 | 665,044,215 | 2,769,909,155 |
| 2025/06/16 | 3.880 | 4.340 | 3.860 | 3.990 | 659,096,837 | 2,647,921,542 |
| 2025/06/09 | 3.920 | 4.080 | 3.800 | 3.900 | 431,367,470 | 1,693,117,319 |
| 2025/06/03 | 3.750 | 3.970 | 3.740 | 3.920 | 305,755,848 | 1,175,631,235 |
| 2025/05/26 | 3.700 | 3.910 | 3.700 | 3.780 | 307,304,764 | 1,159,307,222 |
| 2025/05/19 | 3.770 | 4.100 | 3.720 | 3.730 | 446,906,903 | 1,711,653,438 |
| 2025/05/12 | 3.890 | 4.020 | 3.760 | 3.780 | 331,713,116 | 1,281,241,910 |
| 2025/05/06 | 3.700 | 3.980 | 3.680 | 3.850 | 371,734,629 | 1,413,520,926 |
| 2025/04/28 | 3.500 | 3.680 | 3.400 | 3.650 | 170,543,870 | 606,709,817 |
| 2025/04/21 | 3.530 | 3.730 | 3.440 | 3.520 | 340,596,770 | 1,210,821,517 |
| 2025/04/14 | 3.770 | 3.850 | 3.440 | 3.510 | 378,194,580 | 1,377,573,757 |
| 2025/04/07 | 3.680 | 3.800 | 3.020 | 3.720 | 611,456,749 | 2,173,728,742 |
| 2025/03/31 | 4.120 | 4.210 | 3.960 | 4.010 | 267,880,229 | 1,091,611,933 |
| 2025/03/24 | 4.670 | 4.680 | 4.150 | 4.170 | 429,507,261 | 1,897,348,325 |
| 2025/03/17 | 4.950 | 5.130 | 4.660 | 4.690 | 645,413,497 | 3,135,096,061 |
| 2025/03/10 | 5.520 | 5.580 | 4.820 | 4.980 | 1,042,599,472 | 5,447,582,241 |
| 2025/03/03 | 5.370 | 6.070 | 4.500 | 5.640 | 2,416,016,220 | 13,034,407,506 |
| 2025/02/24 | 4.040 | 5.140 | 3.980 | 4.670 | 1,656,041,092 | 7,381,803,167 |
| 2025/02/17 | 4.230 | 4.290 | 3.860 | 4.070 | 768,942,114 | 3,162,274,443 |
| 2025/02/10 | 3.610 | 4.230 | 3.600 | 4.130 | 1,006,076,484 | 3,916,152,713 |
| 2025/02/05 | 3.180 | 3.590 | 3.180 | 3.550 | 398,155,858 | 1,343,776,020 |
| 2025/01/27 | 3.230 | 3.250 | 3.100 | 3.110 | 49,813,453 | 158,033,179 |
| 2025/01/20 | 3.280 | 3.300 | 3.090 | 3.190 | 231,139,703 | 743,114,145 |
| 2025/01/13 | 3.050 | 3.390 | 2.960 | 3.250 | 278,993,531 | 882,317,041 |
| 2025/01/06 | 3.050 | 3.250 | 2.940 | 3.060 | 293,438,691 | 902,323,974 |
| 2024/12/30 | 3.610 | 3.610 | 3.050 | 3.070 | 273,790,530 | 913,091,417 |
| 2024/12/23 | 4.260 | 4.310 | 3.520 | 3.630 | 460,161,527 | 1,808,434,801 |
| 2024/12/16 | 4.350 | 4.480 | 3.800 | 4.290 | 603,491,159 | 2,552,767,602 |
| 2024/12/09 | 4.210 | 4.520 | 4.060 | 4.300 | 788,373,713 | 3,368,326,688 |
| 2024/12/02 | 3.930 | 4.340 | 3.920 | 4.250 | 649,236,239 | 2,668,360,942 |
| 2024/11/25 | 3.800 | 3.960 | 3.550 | 3.920 | 395,632,248 | 1,506,369,784 |
| 2024/11/18 | 3.900 | 4.050 | 3.580 | 3.780 | 466,872,922 | 1,786,956,108 |
| 2024/11/11 | 4.320 | 4.660 | 3.900 | 3.900 | 684,784,765 | 2,872,672,089 |
| 2024/11/04 | 3.620 | 4.750 | 3.610 | 4.340 | 995,242,514 | 4,060,589,457 |
| 2024/10/28 | 3.770 | 4.330 | 3.660 | 3.690 | 1,025,255,786 | 3,960,050,473 |
| 2024/10/21 | 3.490 | 4.140 | 3.460 | 3.780 | 1,367,606,371 | 5,084,076,684 |
| 2024/10/14 | 2.950 | 3.640 | 2.920 | 3.480 | 995,602,637 | 3,233,219,563 |
| 2024/10/08 | 3.760 | 3.760 | 2.860 | 2.940 | 752,917,357 | 2,507,214,798 |
| 2024/09/30 | 2.810 | 3.140 | 2.740 | 3.130 | 227,054,202 | 670,945,166 |
| 2024/09/23 | 2.310 | 2.690 | 2.260 | 2.660 | 589,615,584 | 1,462,246,648 |
| 2024/09/18 | 2.190 | 2.320 | 2.110 | 2.300 | 184,881,260 | 412,285,209 |
| 2024/09/09 | 2.230 | 2.350 | 2.140 | 2.210 | 373,566,911 | 833,988,128 |
| 2024/09/02 | 2.220 | 2.450 | 2.120 | 2.290 | 359,026,361 | 814,989,839 |
| 2024/08/26 | 2.200 | 2.270 | 2.010 | 2.190 | 228,347,948 | 494,944,177 |
| 2024/08/19 | 2.210 | 2.330 | 2.130 | 2.200 | 317,045,072 | 703,047,447 |
| 2024/08/12 | 2.130 | 2.280 | 2.040 | 2.220 | 242,887,812 | 526,459,332 |
| 2024/08/05 | 2.200 | 2.270 | 2.110 | 2.130 | 262,509,071 | 571,613,502 |
| 2024/07/29 | 2.050 | 2.360 | 2.010 | 2.200 | 482,399,705 | 1,039,571,364 |
| 2024/07/22 | 1.960 | 2.110 | 1.890 | 2.070 | 259,626,232 | 521,199,660 |
| 2024/07/15 | 2.120 | 2.140 | 1.890 | 1.950 | 233,329,792 | 472,492,828 |
| 2024/07/08 | 2.160 | 2.270 | 1.990 | 2.160 | 506,928,536 | 1,087,361,709 |