日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.110 | 4.220 | 3.930 | 3.930 | 290,504,396 | 1,175,816,542 |
| 2026/03/23 | 4.240 | 4.270 | 4.020 | 4.180 | 364,207,333 | 1,521,476,133 |
| 2026/03/16 | 4.660 | 4.730 | 4.370 | 4.370 | 370,691,724 | 1,680,160,239 |
| 2026/03/09 | 4.560 | 4.770 | 4.510 | 4.690 | 442,719,367 | 2,050,897,467 |
| 2026/03/02 | 4.820 | 4.840 | 4.400 | 4.640 | 624,791,748 | 2,920,901,421 |
| 2026/02/24 | 5.120 | 5.140 | 4.870 | 4.920 | 453,770,387 | 2,274,524,064 |
| 2026/02/09 | 5.000 | 5.450 | 5.000 | 5.020 | 1,138,579,272 | 5,826,679,424 |
| 2026/02/02 | 4.960 | 5.100 | 4.810 | 4.910 | 758,560,857 | 3,751,083,437 |
| 2026/01/26 | 5.410 | 5.450 | 4.990 | 5.110 | 1,130,861,474 | 5,925,714,123 |
| 2026/01/19 | 5.290 | 5.470 | 5.140 | 5.410 | 1,054,320,282 | 5,616,891,302 |
| 2026/01/12 | 5.530 | 6.610 | 5.340 | 5.360 | 3,297,377,277 | 18,828,024,251 |
| 2026/01/05 | 4.720 | 5.510 | 4.720 | 5.400 | 2,528,561,600 | 12,864,057,140 |
| 2025/12/29 | 4.480 | 4.650 | 4.410 | 4.590 | 307,528,665 | 1,393,873,674 |
| 2025/12/22 | 4.500 | 4.520 | 4.410 | 4.480 | 287,530,779 | 1,287,419,062 |
| 2025/12/15 | 4.470 | 4.520 | 4.350 | 4.500 | 317,248,845 | 1,414,929,848 |
| 2025/12/08 | 4.680 | 4.750 | 4.490 | 4.500 | 381,068,474 | 1,754,820,322 |
| 2025/12/01 | 5.000 | 5.130 | 4.630 | 4.710 | 575,672,362 | 2,802,085,222 |
| 2025/11/24 | 5.000 | 5.500 | 4.910 | 4.950 | 1,467,124,911 | 7,467,665,796 |
| 2025/11/17 | 4.640 | 5.190 | 4.630 | 5.050 | 1,165,923,934 | 5,686,793,988 |
| 2025/11/10 | 4.590 | 4.780 | 4.590 | 4.660 | 479,841,630 | 2,233,662,787 |
| 2025/11/03 | 4.650 | 4.770 | 4.590 | 4.590 | 509,406,412 | 2,368,739,815 |
| 2025/10/27 | 4.620 | 4.730 | 4.420 | 4.640 | 544,604,961 | 2,506,544,333 |
| 2025/10/20 | 4.450 | 4.630 | 4.450 | 4.590 | 301,126,161 | 1,364,101,509 |
| 2025/10/13 | 4.590 | 4.750 | 4.410 | 4.410 | 431,557,815 | 1,959,272,480 |
| 2025/10/09 | 4.860 | 4.930 | 4.780 | 4.800 | 190,854,983 | 924,215,255 |
| 2025/09/29 | 4.830 | 4.870 | 4.710 | 4.840 | 199,753,283 | 961,312,674 |
| 2025/09/22 | 5.240 | 5.250 | 4.800 | 4.850 | 720,099,172 | 3,625,699,331 |
| 2025/09/15 | 5.320 | 5.510 | 5.200 | 5.220 | 831,368,316 | 4,416,644,178 |
| 2025/09/08 | 5.430 | 5.440 | 5.160 | 5.320 | 658,825,727 | 3,516,482,317 |
| 2025/09/01 | 5.720 | 5.860 | 5.220 | 5.420 | 850,564,881 | 4,724,887,913 |
| 2025/08/25 | 5.930 | 6.240 | 5.630 | 5.720 | 1,566,876,778 | 9,213,235,454 |
| 2025/08/18 | 5.640 | 6.000 | 5.640 | 6.000 | 1,319,281,450 | 7,678,218,039 |
| 2025/08/11 | 5.600 | 5.800 | 5.520 | 5.620 | 902,814,900 | 5,087,361,961 |
| 2025/08/04 | 5.650 | 5.820 | 5.590 | 5.650 | 847,992,160 | 4,814,475,488 |
| 2025/07/28 | 5.570 | 5.860 | 5.490 | 5.700 | 1,167,968,638 | 6,604,862,647 |
| 2025/07/21 | 5.420 | 5.750 | 5.390 | 5.650 | 851,650,824 | 4,728,791,200 |
| 2025/07/14 | 5.510 | 5.520 | 5.330 | 5.410 | 561,288,565 | 3,054,813,015 |
| 2025/07/07 | 5.480 | 5.600 | 5.380 | 5.520 | 670,208,741 | 3,682,797,031 |
| 2025/06/30 | 5.450 | 5.650 | 5.440 | 5.530 | 725,142,247 | 4,000,972,347 |
| 2025/06/23 | 5.200 | 5.550 | 5.170 | 5.420 | 662,647,192 | 3,535,222,769 |
| 2025/06/16 | 5.550 | 5.880 | 5.230 | 5.230 | 929,400,633 | 5,086,144,964 |
| 2025/06/09 | 5.360 | 5.990 | 5.270 | 5.590 | 1,529,164,545 | 8,490,686,136 |
| 2025/06/03 | 5.200 | 5.530 | 5.170 | 5.340 | 752,112,843 | 3,993,719,196 |
| 2025/05/26 | 5.300 | 5.490 | 5.150 | 5.250 | 741,141,960 | 3,926,199,533 |
| 2025/05/19 | 5.090 | 5.640 | 4.980 | 5.320 | 1,293,331,661 | 6,799,691,207 |
| 2025/05/12 | 5.240 | 5.360 | 5.020 | 5.080 | 548,438,282 | 2,838,168,109 |
| 2025/05/06 | 5.090 | 5.380 | 5.070 | 5.180 | 572,311,819 | 2,964,575,222 |
| 2025/04/28 | 4.990 | 5.100 | 4.710 | 5.040 | 344,671,729 | 1,709,571,775 |
| 2025/04/21 | 4.990 | 5.260 | 4.950 | 4.990 | 539,426,630 | 2,722,755,914 |
| 2025/04/14 | 5.060 | 5.240 | 4.930 | 4.990 | 692,257,181 | 3,499,360,049 |
| 2025/04/07 | 5.010 | 5.190 | 4.250 | 4.980 | 1,136,090,101 | 5,518,557,665 |
| 2025/03/31 | 6.170 | 6.170 | 5.430 | 5.510 | 654,954,867 | 3,811,837,325 |
| 2025/03/24 | 6.460 | 6.540 | 6.130 | 6.230 | 564,876,063 | 3,581,314,239 |
| 2025/03/17 | 6.910 | 7.140 | 6.430 | 6.460 | 1,544,339,731 | 10,401,128,088 |
| 2025/03/10 | 6.530 | 7.090 | 6.480 | 6.960 | 1,678,374,813 | 11,354,205,609 |
| 2025/03/03 | 6.540 | 6.770 | 6.100 | 6.490 | 1,435,652,917 | 9,295,852,637 |
| 2025/02/24 | 6.680 | 7.450 | 6.370 | 6.470 | 2,187,808,018 | 14,751,295,561 |
| 2025/02/17 | 6.660 | 7.270 | 6.380 | 6.720 | 2,097,806,758 | 14,175,929,167 |
| 2025/02/10 | 6.350 | 6.850 | 6.250 | 6.710 | 2,301,150,649 | 15,049,525,244 |
| 2025/02/05 | 5.900 | 6.390 | 5.860 | 6.290 | 1,307,193,929 | 7,986,954,906 |
| 2025/01/27 | 6.080 | 6.140 | 5.700 | 5.700 | 258,318,602 | 1,525,371,344 |
| 2025/01/20 | 5.750 | 6.140 | 5.660 | 6.000 | 1,365,466,550 | 8,039,184,313 |
| 2025/01/13 | 5.430 | 6.390 | 5.250 | 5.840 | 1,578,281,997 | 9,039,610,137 |
| 2025/01/06 | 5.200 | 5.950 | 5.070 | 5.510 | 1,330,040,463 | 7,225,444,815 |
| 2024/12/30 | 6.060 | 6.220 | 5.210 | 5.230 | 835,378,255 | 4,744,948,488 |
| 2024/12/23 | 7.300 | 7.300 | 6.100 | 6.110 | 1,394,400,108 | 9,345,966,723 |
| 2024/12/16 | 7.600 | 7.680 | 6.650 | 7.340 | 2,116,094,937 | 15,484,524,701 |
| 2024/12/09 | 7.470 | 8.170 | 7.090 | 7.650 | 3,072,644,811 | 23,336,737,339 |
| 2024/12/02 | 6.990 | 7.870 | 6.840 | 7.400 | 3,243,900,902 | 23,599,379,062 |
| 2024/11/25 | 6.530 | 8.110 | 6.050 | 7.130 | 4,670,595,928 | 32,483,994,679 |
| 2024/11/18 | 5.530 | 7.050 | 4.760 | 6.220 | 3,283,011,622 | 19,336,938,453 |
| 2024/11/11 | 5.300 | 6.190 | 5.270 | 5.570 | 2,090,787,780 | 11,671,822,781 |
| 2024/11/04 | 4.800 | 5.610 | 4.770 | 5.340 | 1,574,279,680 | 8,076,054,758 |
| 2024/10/28 | 5.020 | 5.250 | 4.840 | 4.850 | 1,241,235,715 | 6,193,766,217 |
| 2024/10/21 | 5.040 | 5.310 | 4.800 | 4.990 | 1,342,755,410 | 6,760,773,489 |
| 2024/10/14 | 4.330 | 5.270 | 4.200 | 4.990 | 1,547,582,007 | 7,269,766,477 |
| 2024/10/08 | 5.760 | 5.760 | 4.220 | 4.290 | 1,356,443,123 | 6,792,388,938 |
| 2024/09/30 | 4.280 | 4.840 | 4.190 | 4.810 | 416,196,318 | 1,885,369,320 |
| 2024/09/23 | 3.500 | 4.120 | 3.460 | 4.050 | 805,709,305 | 3,047,595,446 |
| 2024/09/18 | 3.400 | 3.510 | 3.360 | 3.500 | 172,708,980 | 594,550,663 |
| 2024/09/09 | 3.440 | 3.580 | 3.360 | 3.430 | 288,347,174 | 995,518,618 |
| 2024/09/02 | 3.520 | 3.550 | 3.400 | 3.460 | 329,929,793 | 1,148,980,504 |
| 2024/08/26 | 3.430 | 3.590 | 3.220 | 3.540 | 374,032,742 | 1,288,542,796 |
| 2024/08/19 | 3.510 | 3.650 | 3.340 | 3.410 | 522,146,454 | 1,815,764,293 |
| 2024/08/12 | 3.390 | 3.680 | 3.320 | 3.520 | 471,923,285 | 1,641,113,223 |
| 2024/08/05 | 3.470 | 3.640 | 3.390 | 3.400 | 484,914,346 | 1,685,077,352 |
| 2024/07/29 | 3.370 | 3.580 | 3.320 | 3.470 | 405,199,820 | 1,391,861,381 |
| 2024/07/22 | 3.480 | 3.550 | 3.260 | 3.370 | 289,335,609 | 988,081,104 |
| 2024/07/15 | 3.360 | 3.720 | 3.300 | 3.480 | 568,753,482 | 1,970,730,815 |
| 2024/07/08 | 3.400 | 3.440 | 3.210 | 3.370 | 314,538,091 | 1,055,275,295 |