日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.810 | 3.870 | 3.720 | 3.730 | 1,115,114,061 | 4,217,918,935 |
| 2026/03/23 | 3.810 | 3.890 | 3.710 | 3.830 | 1,167,444,451 | 4,447,963,358 |
| 2026/03/16 | 3.960 | 3.970 | 3.830 | 3.830 | 1,155,059,894 | 4,501,845,936 |
| 2026/03/09 | 3.860 | 4.020 | 3.840 | 3.960 | 1,626,450,833 | 6,375,687,265 |
| 2026/03/02 | 3.870 | 3.970 | 3.810 | 3.880 | 1,605,713,253 | 6,234,181,704 |
| 2026/02/24 | 3.950 | 3.950 | 3.860 | 3.880 | 950,158,157 | 3,715,118,393 |
| 2026/02/09 | 3.870 | 4.020 | 3.860 | 3.930 | 1,713,826,337 | 6,718,199,241 |
| 2026/02/02 | 3.750 | 3.890 | 3.720 | 3.880 | 2,000,823,087 | 7,623,135,961 |
| 2026/01/26 | 3.760 | 3.820 | 3.700 | 3.750 | 1,893,925,654 | 7,116,425,644 |
| 2026/01/19 | 3.750 | 3.810 | 3.740 | 3.760 | 1,254,948,893 | 4,724,882,582 |
| 2026/01/12 | 3.820 | 3.890 | 3.750 | 3.760 | 1,747,905,467 | 6,650,780,301 |
| 2026/01/05 | 3.830 | 3.880 | 3.810 | 3.820 | 1,229,608,413 | 4,715,548,263 |
| 2025/12/29 | 3.860 | 3.880 | 3.810 | 3.830 | 701,825,232 | 2,698,518,017 |
| 2025/12/22 | 3.900 | 3.910 | 3.780 | 3.860 | 1,460,537,697 | 5,641,326,854 |
| 2025/12/15 | 3.900 | 3.940 | 3.870 | 3.910 | 1,415,600,168 | 5,527,918,656 |
| 2025/12/08 | 4.000 | 4.030 | 3.890 | 3.900 | 1,655,117,545 | 6,545,989,890 |
| 2025/12/01 | 4.100 | 4.170 | 3.980 | 4.010 | 1,912,775,500 | 7,775,432,407 |
| 2025/11/24 | 4.120 | 4.160 | 4.050 | 4.090 | 1,826,610,688 | 7,498,236,874 |
| 2025/11/17 | 4.060 | 4.260 | 4.020 | 4.110 | 2,573,559,092 | 10,583,761,765 |
| 2025/11/10 | 4.020 | 4.090 | 4.010 | 4.060 | 1,824,668,371 | 7,380,783,560 |
| 2025/11/03 | 3.910 | 4.070 | 3.900 | 4.030 | 1,857,997,985 | 7,390,186,985 |
| 2025/10/27 | 4.110 | 4.130 | 3.900 | 3.910 | 2,554,001,316 | 10,247,930,280 |
| 2025/10/20 | 4.010 | 4.220 | 3.970 | 4.120 | 3,198,669,262 | 13,050,570,588 |
| 2025/10/13 | 3.930 | 4.080 | 3.870 | 4.010 | 2,497,490,658 | 9,921,281,638 |
| 2025/10/09 | 3.980 | 4.040 | 3.940 | 3.950 | 1,332,321,135 | 5,299,307,314 |
| 2025/09/29 | 4.050 | 4.080 | 3.960 | 3.980 | 1,012,084,449 | 4,066,049,273 |
| 2025/09/22 | 4.050 | 4.130 | 4.010 | 4.050 | 1,509,815,299 | 6,129,850,113 |
| 2025/09/15 | 4.390 | 4.410 | 4.010 | 4.050 | 3,081,477,245 | 12,988,426,587 |
| 2025/09/08 | 4.460 | 4.510 | 4.370 | 4.380 | 1,558,849,729 | 6,905,704,299 |
| 2025/09/01 | 4.630 | 4.670 | 4.410 | 4.470 | 1,558,789,135 | 7,084,696,618 |
| 2025/08/25 | 4.720 | 4.810 | 4.590 | 4.600 | 1,690,997,556 | 7,913,868,562 |
| 2025/08/18 | 4.720 | 4.780 | 4.670 | 4.730 | 1,096,850,785 | 5,182,619,959 |
| 2025/08/11 | 4.960 | 4.980 | 4.680 | 4.700 | 1,286,122,494 | 6,211,971,646 |
| 2025/08/04 | 4.880 | 5.060 | 4.860 | 4.970 | 1,321,349,580 | 6,530,770,299 |
| 2025/07/28 | 5.050 | 5.100 | 4.820 | 4.900 | 1,492,196,724 | 7,412,487,226 |
| 2025/07/21 | 5.440 | 5.500 | 5.030 | 5.050 | 1,634,990,673 | 8,591,875,986 |
| 2025/07/14 | 5.370 | 5.530 | 5.250 | 5.440 | 1,472,685,794 | 7,948,821,573 |
| 2025/07/07 | 5.100 | 5.680 | 5.090 | 5.400 | 1,817,757,621 | 9,665,926,149 |
| 2025/06/30 | 4.750 | 5.100 | 4.720 | 5.090 | 1,017,192,971 | 4,999,503,452 |
| 2025/06/23 | 4.780 | 4.980 | 4.700 | 4.780 | 1,214,988,708 | 5,844,095,685 |
| 2025/06/16 | 4.750 | 4.820 | 4.650 | 4.790 | 1,004,169,675 | 4,772,316,380 |
| 2025/06/09 | 4.490 | 4.820 | 4.480 | 4.770 | 1,358,829,228 | 6,304,967,617 |
| 2025/06/03 | 4.340 | 4.540 | 4.330 | 4.480 | 858,909,478 | 3,798,527,166 |
| 2025/05/26 | 4.160 | 4.370 | 4.150 | 4.350 | 1,094,705,420 | 4,660,708,325 |
| 2025/05/19 | 4.130 | 4.220 | 4.110 | 4.160 | 666,961,723 | 2,771,225,959 |
| 2025/05/12 | 4.090 | 4.220 | 4.070 | 4.130 | 943,148,102 | 3,892,843,791 |
| 2025/05/06 | 3.980 | 4.100 | 3.960 | 4.090 | 717,101,586 | 2,891,712,145 |
| 2025/04/28 | 3.960 | 4.030 | 3.920 | 3.980 | 472,072,298 | 1,875,307,203 |
| 2025/04/21 | 4.010 | 4.050 | 3.940 | 3.950 | 695,993,684 | 2,775,274,814 |
| 2025/04/14 | 3.990 | 4.040 | 3.930 | 4.020 | 855,714,333 | 3,418,578,760 |
| 2025/04/07 | 3.880 | 3.990 | 3.710 | 3.980 | 1,296,330,070 | 5,042,723,972 |
| 2025/03/31 | 3.950 | 4.020 | 3.870 | 3.990 | 907,341,125 | 3,590,802,502 |
| 2025/03/24 | 4.090 | 4.120 | 4.020 | 4.020 | 755,120,886 | 3,067,678,599 |
| 2025/03/17 | 4.160 | 4.190 | 4.080 | 4.090 | 709,514,850 | 2,930,296,330 |
| 2025/03/10 | 4.130 | 4.170 | 4.080 | 4.160 | 642,893,387 | 2,658,364,155 |
| 2025/03/03 | 4.110 | 4.220 | 4.100 | 4.130 | 845,809,380 | 3,501,650,833 |
| 2025/02/24 | 4.130 | 4.160 | 4.100 | 4.120 | 742,040,224 | 3,062,771,024 |
| 2025/02/17 | 4.190 | 4.270 | 4.120 | 4.130 | 875,070,583 | 3,655,607,360 |
| 2025/02/10 | 4.110 | 4.190 | 4.100 | 4.180 | 704,747,115 | 2,921,176,791 |
| 2025/02/05 | 4.150 | 4.170 | 4.070 | 4.110 | 493,881,119 | 2,037,259,615 |
| 2025/01/27 | 4.120 | 4.200 | 4.110 | 4.150 | 209,874,298 | 869,928,965 |
| 2025/01/20 | 4.030 | 4.170 | 4.020 | 4.100 | 1,065,721,414 | 4,348,143,369 |
| 2025/01/13 | 3.960 | 4.080 | 3.890 | 4.010 | 803,428,132 | 3,201,661,106 |
| 2025/01/06 | 4.010 | 4.100 | 3.930 | 3.970 | 809,818,326 | 3,241,297,849 |
| 2024/12/30 | 4.100 | 4.280 | 3.970 | 4.000 | 1,246,491,195 | 5,095,032,759 |
| 2024/12/23 | 4.040 | 4.160 | 4.030 | 4.100 | 974,282,749 | 3,977,509,322 |
| 2024/12/16 | 4.050 | 4.110 | 4.000 | 4.030 | 1,075,744,968 | 4,354,077,757 |
| 2024/12/09 | 4.070 | 4.160 | 4.040 | 4.060 | 1,371,391,326 | 5,598,705,088 |
| 2024/12/02 | 3.960 | 4.090 | 3.930 | 4.060 | 1,126,390,523 | 4,516,825,997 |
| 2024/11/25 | 3.880 | 4.040 | 3.860 | 3.960 | 1,202,324,764 | 4,731,147,946 |
| 2024/11/18 | 3.830 | 4.350 | 3.820 | 3.870 | 3,216,879,931 | 12,762,971,126 |
| 2024/11/11 | 3.930 | 3.960 | 3.750 | 3.770 | 945,029,389 | 3,640,725,721 |
| 2024/11/04 | 3.790 | 4.000 | 3.750 | 3.930 | 986,571,880 | 3,815,566,745 |
| 2024/10/28 | 3.890 | 3.930 | 3.740 | 3.790 | 1,014,974,893 | 3,894,966,151 |
| 2024/10/21 | 3.910 | 3.940 | 3.870 | 3.890 | 817,022,735 | 3,188,431,223 |
| 2024/10/14 | 3.950 | 4.010 | 3.820 | 3.910 | 1,425,219,538 | 5,590,423,637 |
| 2024/10/07 | 3.860 | 4.410 | 3.830 | 3.890 | 2,548,211,817 | 10,186,476,738 |
| 2024/09/30 | 3.860 | 4.040 | 3.850 | 4.020 | 627,788,858 | 2,475,057,572 |
| 2024/09/23 | 3.440 | 3.910 | 3.430 | 3.800 | 1,290,087,114 | 4,702,367,530 |
| 2024/09/18 | 3.350 | 3.450 | 3.330 | 3.430 | 360,286,363 | 1,221,370,770 |
| 2024/09/09 | 3.410 | 3.410 | 3.250 | 3.320 | 758,537,623 | 2,539,204,692 |
| 2024/09/02 | 3.430 | 3.510 | 3.400 | 3.410 | 661,020,394 | 2,272,257,604 |
| 2024/08/26 | 3.480 | 3.520 | 3.410 | 3.430 | 741,224,706 | 2,564,637,482 |
| 2024/08/19 | 3.470 | 3.520 | 3.430 | 3.480 | 776,360,336 | 2,697,852,167 |
| 2024/08/12 | 3.440 | 3.490 | 3.390 | 3.470 | 694,065,594 | 2,392,791,135 |
| 2024/08/05 | 3.520 | 3.530 | 3.430 | 3.440 | 674,056,383 | 2,345,716,212 |
| 2024/07/29 | 3.530 | 3.610 | 3.510 | 3.530 | 881,167,123 | 3,123,737,451 |
| 2024/07/22 | 3.790 | 3.790 | 3.470 | 3.530 | 1,158,443,790 | 4,222,527,614 |
| 2024/07/15 | 3.730 | 3.810 | 3.710 | 3.790 | 601,687,534 | 2,262,345,127 |
| 2024/07/08 | 3.840 | 3.930 | 3.670 | 3.730 | 670,954,014 | 2,544,593,098 |