日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.700 | 3.850 | 3.580 | 3.580 | 106,155,218 | 390,385,814 |
| 2026/03/23 | 3.850 | 3.860 | 3.600 | 3.750 | 158,088,994 | 595,205,062 |
| 2026/03/16 | 4.170 | 4.220 | 3.890 | 3.900 | 178,038,375 | 720,165,226 |
| 2026/03/09 | 4.240 | 4.330 | 4.160 | 4.170 | 250,353,522 | 1,057,743,630 |
| 2026/03/02 | 4.300 | 4.400 | 4.090 | 4.300 | 401,521,408 | 1,715,500,215 |
| 2026/02/24 | 3.940 | 4.560 | 3.930 | 4.400 | 471,081,477 | 1,982,075,314 |
| 2026/02/09 | 3.960 | 3.990 | 3.910 | 3.910 | 94,230,861 | 371,505,169 |
| 2026/02/02 | 4.040 | 4.060 | 3.930 | 3.940 | 118,001,767 | 471,122,054 |
| 2026/01/26 | 4.120 | 4.160 | 3.980 | 4.060 | 172,554,902 | 704,024,000 |
| 2026/01/19 | 4.100 | 4.210 | 4.080 | 4.130 | 194,023,045 | 801,315,175 |
| 2026/01/12 | 4.110 | 4.270 | 4.100 | 4.110 | 236,356,925 | 980,290,346 |
| 2026/01/05 | 4.050 | 4.130 | 4.030 | 4.110 | 166,989,270 | 681,316,221 |
| 2025/12/29 | 4.080 | 4.100 | 4.020 | 4.040 | 54,257,073 | 220,283,716 |
| 2025/12/22 | 4.110 | 4.140 | 4.020 | 4.080 | 115,587,546 | 472,464,094 |
| 2025/12/15 | 4.080 | 4.140 | 3.920 | 4.070 | 127,928,891 | 518,431,830 |
| 2025/12/08 | 4.140 | 4.190 | 4.070 | 4.110 | 172,857,044 | 713,467,449 |
| 2025/12/01 | 4.180 | 4.230 | 4.040 | 4.150 | 136,683,221 | 567,235,367 |
| 2025/11/24 | 4.090 | 4.330 | 4.070 | 4.200 | 220,660,649 | 920,706,557 |
| 2025/11/17 | 4.330 | 4.450 | 4.070 | 4.070 | 223,109,293 | 943,752,309 |
| 2025/11/10 | 4.320 | 4.390 | 4.280 | 4.350 | 198,873,619 | 862,117,138 |
| 2025/11/03 | 4.180 | 4.690 | 4.160 | 4.320 | 517,866,140 | 2,246,244,382 |
| 2025/10/27 | 4.160 | 4.190 | 4.080 | 4.170 | 138,888,706 | 576,388,129 |
| 2025/10/20 | 4.030 | 4.190 | 4.010 | 4.150 | 139,522,054 | 571,342,811 |
| 2025/10/13 | 4.000 | 4.260 | 3.980 | 3.990 | 175,127,381 | 710,579,348 |
| 2025/10/09 | 4.250 | 4.310 | 4.220 | 4.240 | 74,933,245 | 318,840,957 |
| 2025/09/29 | 4.210 | 4.350 | 4.150 | 4.260 | 84,365,794 | 357,921,881 |
| 2025/09/22 | 4.420 | 4.440 | 4.190 | 4.220 | 215,769,163 | 931,583,361 |
| 2025/09/15 | 4.760 | 4.840 | 4.400 | 4.430 | 307,725,815 | 1,417,846,692 |
| 2025/09/08 | 4.560 | 4.790 | 4.440 | 4.750 | 333,329,565 | 1,544,982,533 |
| 2025/09/01 | 4.530 | 4.700 | 4.380 | 4.560 | 260,007,692 | 1,181,084,940 |
| 2025/08/25 | 4.700 | 4.780 | 4.460 | 4.530 | 394,105,865 | 1,819,783,831 |
| 2025/08/18 | 4.460 | 4.910 | 4.430 | 4.620 | 500,322,358 | 2,303,984,458 |
| 2025/08/11 | 4.230 | 4.520 | 4.220 | 4.460 | 364,046,855 | 1,586,334,170 |
| 2025/08/04 | 4.260 | 4.320 | 4.190 | 4.210 | 159,323,245 | 676,327,175 |
| 2025/07/28 | 4.390 | 4.390 | 4.230 | 4.250 | 172,481,199 | 744,256,373 |
| 2025/07/21 | 4.330 | 4.630 | 4.320 | 4.380 | 375,330,370 | 1,657,083,583 |
| 2025/07/14 | 4.390 | 4.420 | 4.190 | 4.250 | 192,394,863 | 829,702,846 |
| 2025/07/07 | 4.200 | 4.470 | 4.160 | 4.410 | 313,483,765 | 1,351,115,027 |
| 2025/06/30 | 4.200 | 4.310 | 4.190 | 4.220 | 170,329,390 | 720,493,319 |
| 2025/06/23 | 4.000 | 4.300 | 3.980 | 4.210 | 179,399,267 | 739,573,478 |
| 2025/06/16 | 4.200 | 4.260 | 4.020 | 4.030 | 148,382,891 | 612,450,382 |
| 2025/06/09 | 4.430 | 4.620 | 4.210 | 4.220 | 468,969,540 | 2,049,396,889 |
| 2025/06/03 | 4.120 | 4.560 | 4.110 | 4.450 | 380,625,089 | 1,640,494,133 |
| 2025/05/26 | 4.090 | 4.280 | 4.090 | 4.130 | 151,992,768 | 630,390,005 |
| 2025/05/19 | 4.210 | 4.380 | 4.080 | 4.080 | 164,557,189 | 689,083,228 |
| 2025/05/12 | 4.350 | 4.430 | 4.200 | 4.210 | 141,220,211 | 606,893,856 |
| 2025/05/06 | 4.190 | 4.500 | 4.190 | 4.300 | 185,764,517 | 797,858,600 |
| 2025/04/28 | 4.200 | 4.250 | 4.070 | 4.190 | 118,474,740 | 494,928,226 |
| 2025/04/21 | 4.220 | 4.430 | 4.180 | 4.300 | 196,799,400 | 842,793,430 |
| 2025/04/14 | 4.370 | 4.460 | 4.180 | 4.270 | 211,029,008 | 911,645,314 |
| 2025/04/07 | 4.280 | 4.470 | 3.680 | 4.320 | 437,073,104 | 1,830,243,623 |
| 2025/03/31 | 4.730 | 4.960 | 4.530 | 4.580 | 166,880,840 | 784,339,948 |
| 2025/03/24 | 4.960 | 4.990 | 4.600 | 4.660 | 196,596,686 | 944,155,584 |
| 2025/03/17 | 5.100 | 5.470 | 4.960 | 4.960 | 456,624,732 | 2,339,060,189 |
| 2025/03/10 | 5.170 | 5.230 | 4.910 | 5.110 | 331,772,047 | 1,693,696,299 |
| 2025/03/03 | 5.870 | 6.100 | 5.180 | 5.200 | 776,799,429 | 4,340,366,809 |
| 2025/02/24 | 5.070 | 6.100 | 5.010 | 5.920 | 826,400,643 | 4,565,863,552 |
| 2025/02/17 | 5.250 | 5.600 | 4.980 | 5.260 | 625,526,212 | 3,298,086,952 |
| 2025/02/10 | 5.030 | 5.390 | 4.970 | 5.100 | 494,738,990 | 2,534,300,476 |
| 2025/02/05 | 4.700 | 5.140 | 4.680 | 5.050 | 255,420,340 | 1,249,644,013 |
| 2025/01/27 | 4.750 | 4.880 | 4.680 | 4.680 | 47,492,100 | 225,468,744 |
| 2025/01/20 | 4.930 | 5.350 | 4.680 | 4.760 | 446,687,217 | 2,202,167,979 |
| 2025/01/13 | 4.380 | 5.280 | 4.270 | 5.000 | 415,785,652 | 1,967,705,598 |
| 2025/01/06 | 4.630 | 4.770 | 4.460 | 4.470 | 255,631,775 | 1,171,432,608 |
| 2024/12/30 | 5.400 | 5.450 | 4.620 | 4.640 | 249,047,958 | 1,252,088,608 |
| 2024/12/23 | 6.060 | 6.100 | 5.260 | 5.440 | 354,282,024 | 2,024,721,767 |
| 2024/12/16 | 6.400 | 6.420 | 5.900 | 6.090 | 428,112,312 | 2,655,366,615 |
| 2024/12/09 | 7.000 | 7.470 | 6.460 | 6.500 | 890,485,299 | 6,106,502,937 |
| 2024/12/02 | 6.080 | 7.390 | 6.060 | 7.000 | 1,118,800,288 | 7,420,442,910 |
| 2024/11/25 | 6.050 | 6.300 | 5.600 | 6.090 | 698,632,007 | 4,198,778,362 |
| 2024/11/18 | 6.310 | 7.070 | 6.030 | 6.150 | 968,340,755 | 6,187,697,424 |
| 2024/11/11 | 7.950 | 8.380 | 6.210 | 6.330 | 1,084,992,483 | 7,830,933,246 |
| 2024/11/04 | 7.350 | 9.360 | 6.600 | 7.820 | 2,179,266,322 | 16,960,140,150 |
| 2024/10/28 | 5.480 | 8.520 | 5.290 | 8.050 | 2,384,478,666 | 16,297,911,682 |
| 2024/10/21 | 5.180 | 5.980 | 4.810 | 5.450 | 1,584,443,700 | 8,484,696,013 |
| 2024/10/14 | 5.340 | 6.250 | 4.600 | 5.390 | 2,572,115,594 | 13,876,563,629 |
| 2024/10/07 | 2.740 | 5.250 | 2.680 | 4.450 | 1,603,563,494 | 6,061,470,007 |
| 2024/09/30 | 2.740 | 3.160 | 2.680 | 3.160 | 157,286,734 | 461,636,564 |
| 2024/09/23 | 2.310 | 2.680 | 2.260 | 2.630 | 182,501,323 | 450,778,267 |
| 2024/09/18 | 2.160 | 2.360 | 2.160 | 2.300 | 62,121,900 | 139,463,665 |
| 2024/09/09 | 2.250 | 2.360 | 2.240 | 2.340 | 71,402,745 | 164,047,806 |
| 2024/09/02 | 2.280 | 2.330 | 2.260 | 2.270 | 54,390,007 | 124,281,165 |
| 2024/08/26 | 2.340 | 2.380 | 2.170 | 2.290 | 96,155,772 | 220,677,496 |
| 2024/08/19 | 2.390 | 2.400 | 2.210 | 2.300 | 73,317,659 | 170,463,557 |
| 2024/08/12 | 2.350 | 2.460 | 2.280 | 2.380 | 132,685,357 | 314,132,582 |
| 2024/08/05 | 2.300 | 2.350 | 2.280 | 2.320 | 66,404,684 | 153,560,831 |
| 2024/07/29 | 2.250 | 2.360 | 2.220 | 2.300 | 72,224,576 | 164,852,594 |
| 2024/07/22 | 2.220 | 2.280 | 2.150 | 2.250 | 57,247,762 | 127,376,270 |
| 2024/07/15 | 2.270 | 2.310 | 2.180 | 2.230 | 51,454,677 | 115,644,386 |
| 2024/07/08 | 2.290 | 2.320 | 2.150 | 2.270 | 80,244,480 | 181,151,913 |