日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.040 | 4.520 | 3.950 | 4.230 | 133,140,640 | 557,193,578 |
| 2026/03/23 | 4.040 | 4.170 | 3.720 | 4.100 | 145,334,434 | 582,427,744 |
| 2026/03/16 | 4.380 | 4.440 | 4.000 | 4.060 | 99,206,600 | 418,651,852 |
| 2026/03/09 | 4.500 | 4.590 | 4.360 | 4.380 | 87,619,500 | 390,563,921 |
| 2026/03/02 | 4.740 | 4.780 | 4.440 | 4.570 | 99,761,756 | 462,146,334 |
| 2026/02/24 | 4.900 | 5.010 | 4.710 | 4.780 | 87,514,457 | 424,445,116 |
| 2026/02/09 | 4.910 | 4.980 | 4.830 | 4.850 | 91,437,598 | 447,358,448 |
| 2026/02/02 | 5.000 | 5.030 | 4.810 | 4.850 | 118,339,695 | 582,527,148 |
| 2026/01/26 | 5.580 | 5.630 | 4.940 | 5.020 | 222,091,655 | 1,175,420,084 |
| 2026/01/19 | 4.990 | 5.550 | 4.960 | 5.460 | 265,511,102 | 1,391,278,174 |
| 2026/01/12 | 4.710 | 5.400 | 4.700 | 4.970 | 447,515,364 | 2,212,963,474 |
| 2026/01/05 | 4.160 | 4.760 | 4.150 | 4.570 | 247,822,090 | 1,092,895,416 |
| 2025/12/29 | 4.240 | 4.280 | 4.040 | 4.160 | 83,759,828 | 350,116,081 |
| 2025/12/22 | 4.160 | 4.530 | 4.080 | 4.230 | 255,406,329 | 1,085,476,898 |
| 2025/12/15 | 3.980 | 4.310 | 3.960 | 4.150 | 232,634,434 | 953,801,179 |
| 2025/12/08 | 4.100 | 4.150 | 3.970 | 4.000 | 119,809,336 | 485,826,857 |
| 2025/12/01 | 4.240 | 4.260 | 3.980 | 4.100 | 180,154,773 | 746,741,534 |
| 2025/11/24 | 4.190 | 4.440 | 4.150 | 4.230 | 168,963,607 | 718,517,738 |
| 2025/11/17 | 4.600 | 4.600 | 4.100 | 4.200 | 268,690,073 | 1,175,519,069 |
| 2025/11/10 | 5.180 | 5.920 | 4.620 | 4.640 | 571,750,255 | 2,910,208,797 |
| 2025/11/03 | 5.460 | 5.480 | 5.100 | 5.200 | 197,807,543 | 1,050,358,053 |
| 2025/10/27 | 5.230 | 5.680 | 5.060 | 5.480 | 219,298,182 | 1,175,986,500 |
| 2025/10/20 | 5.250 | 5.490 | 4.900 | 5.290 | 244,576,538 | 1,279,746,735 |
| 2025/10/13 | 4.600 | 5.510 | 4.590 | 5.300 | 317,605,508 | 1,588,027,540 |
| 2025/10/09 | 4.490 | 5.000 | 4.480 | 4.740 | 133,555,882 | 624,707,638 |
| 2025/09/29 | 4.340 | 4.520 | 4.250 | 4.480 | 77,239,514 | 339,660,762 |
| 2025/09/22 | 4.140 | 4.450 | 3.970 | 4.330 | 202,421,872 | 854,726,354 |
| 2025/09/15 | 3.660 | 4.320 | 3.660 | 4.120 | 333,480,136 | 1,313,911,735 |
| 2025/09/08 | 3.280 | 3.700 | 3.270 | 3.660 | 196,250,811 | 682,462,195 |
| 2025/09/01 | 3.360 | 3.400 | 3.200 | 3.270 | 118,777,125 | 392,855,340 |
| 2025/08/25 | 3.330 | 3.730 | 3.320 | 3.340 | 282,528,116 | 969,071,437 |
| 2025/08/18 | 3.290 | 3.330 | 3.240 | 3.320 | 140,465,740 | 462,834,613 |
| 2025/08/11 | 3.130 | 3.470 | 3.130 | 3.280 | 215,680,765 | 701,501,688 |
| 2025/08/04 | 3.090 | 3.150 | 3.070 | 3.130 | 81,859,777 | 254,583,906 |
| 2025/07/28 | 3.270 | 3.300 | 3.090 | 3.110 | 112,059,654 | 357,750,445 |
| 2025/07/21 | 3.220 | 3.330 | 3.210 | 3.270 | 92,547,886 | 301,474,738 |
| 2025/07/14 | 3.310 | 3.320 | 3.160 | 3.220 | 77,624,199 | 252,472,707 |
| 2025/07/07 | 3.140 | 3.350 | 3.120 | 3.310 | 105,222,929 | 339,870,060 |
| 2025/06/30 | 3.120 | 3.160 | 3.060 | 3.140 | 74,742,263 | 233,195,860 |
| 2025/06/23 | 3.030 | 3.160 | 3.020 | 3.120 | 56,638,496 | 174,588,163 |
| 2025/06/16 | 3.090 | 3.150 | 3.030 | 3.050 | 54,968,936 | 169,304,322 |
| 2025/06/09 | 3.200 | 3.250 | 3.090 | 3.090 | 82,643,360 | 260,946,409 |
| 2025/06/03 | 3.180 | 3.210 | 3.130 | 3.180 | 54,129,038 | 171,859,695 |
| 2025/05/26 | 3.060 | 3.260 | 3.050 | 3.200 | 81,671,355 | 256,652,233 |
| 2025/05/19 | 3.140 | 3.220 | 3.060 | 3.070 | 78,382,499 | 244,749,353 |
| 2025/05/12 | 3.210 | 3.250 | 3.140 | 3.140 | 79,122,482 | 252,005,105 |
| 2025/05/06 | 3.200 | 3.400 | 3.180 | 3.200 | 95,817,897 | 310,929,075 |
| 2025/04/28 | 3.120 | 3.290 | 3.050 | 3.170 | 117,989,799 | 372,552,790 |
| 2025/04/21 | 3.380 | 3.460 | 3.100 | 3.100 | 208,885,687 | 680,967,339 |
| 2025/04/14 | 3.240 | 3.420 | 3.100 | 3.420 | 173,926,477 | 573,087,741 |
| 2025/04/07 | 3.100 | 3.580 | 2.880 | 3.270 | 294,162,706 | 943,526,879 |
| 2025/03/31 | 3.180 | 3.300 | 3.120 | 3.200 | 67,880,569 | 217,217,820 |
| 2025/03/24 | 3.330 | 3.350 | 3.190 | 3.210 | 102,393,158 | 334,825,626 |
| 2025/03/17 | 3.500 | 3.530 | 3.330 | 3.350 | 92,499,818 | 317,043,126 |
| 2025/03/10 | 3.500 | 3.620 | 3.380 | 3.490 | 131,673,123 | 460,526,747 |
| 2025/03/03 | 3.650 | 3.720 | 3.400 | 3.530 | 234,856,108 | 839,610,586 |
| 2025/02/24 | 3.070 | 3.820 | 3.060 | 3.650 | 320,077,450 | 1,088,263,330 |
| 2025/02/17 | 3.190 | 3.250 | 3.040 | 3.090 | 126,022,229 | 396,024,854 |
| 2025/02/10 | 3.220 | 3.280 | 3.110 | 3.180 | 122,857,418 | 392,836,594 |
| 2025/02/05 | 3.070 | 3.220 | 3.040 | 3.180 | 61,503,958 | 192,353,628 |
| 2025/01/27 | 3.080 | 3.150 | 3.060 | 3.060 | 17,223,101 | 53,176,324 |
| 2025/01/20 | 3.010 | 3.320 | 2.950 | 3.090 | 171,911,862 | 531,637,433 |
| 2025/01/13 | 3.090 | 3.260 | 3.010 | 3.170 | 122,440,003 | 383,543,309 |
| 2025/01/06 | 3.390 | 3.440 | 3.130 | 3.130 | 101,427,141 | 331,920,318 |
| 2024/12/30 | 3.800 | 3.870 | 3.380 | 3.410 | 80,483,877 | 290,949,215 |
| 2024/12/23 | 4.050 | 4.060 | 3.690 | 3.790 | 129,859,944 | 506,129,131 |
| 2024/12/16 | 4.040 | 4.100 | 3.690 | 4.000 | 161,672,813 | 639,820,157 |
| 2024/12/09 | 4.030 | 4.270 | 3.860 | 4.070 | 245,891,224 | 997,703,641 |
| 2024/12/02 | 3.790 | 4.050 | 3.770 | 4.030 | 143,758,921 | 562,097,381 |
| 2024/11/25 | 3.580 | 3.790 | 3.510 | 3.760 | 99,686,267 | 364,851,737 |
| 2024/11/18 | 3.640 | 3.770 | 3.560 | 3.570 | 127,826,693 | 464,650,029 |
| 2024/11/11 | 3.980 | 4.140 | 3.580 | 3.590 | 217,543,533 | 831,560,154 |
| 2024/11/04 | 3.810 | 4.310 | 3.740 | 4.010 | 290,352,497 | 1,151,973,531 |
| 2024/10/28 | 3.880 | 4.080 | 3.720 | 3.870 | 233,386,554 | 907,290,228 |
| 2024/10/21 | 3.920 | 4.130 | 3.830 | 3.890 | 155,760,623 | 614,086,256 |
| 2024/10/14 | 3.810 | 4.110 | 3.730 | 3.900 | 198,296,834 | 770,878,942 |
| 2024/10/08 | 4.670 | 4.670 | 3.620 | 3.700 | 252,035,945 | 1,049,729,710 |
| 2024/09/30 | 4.150 | 4.250 | 3.930 | 4.250 | 80,690,126 | 334,460,572 |
| 2024/09/23 | 3.380 | 4.020 | 3.320 | 3.860 | 187,334,870 | 682,835,601 |
| 2024/09/18 | 3.180 | 3.480 | 3.110 | 3.430 | 65,885,533 | 217,422,258 |
| 2024/09/09 | 3.140 | 3.190 | 3.000 | 3.150 | 52,651,910 | 164,273,959 |
| 2024/09/02 | 3.280 | 3.300 | 3.120 | 3.160 | 78,514,926 | 252,425,487 |
| 2024/08/26 | 3.180 | 3.400 | 3.050 | 3.290 | 83,386,111 | 269,337,138 |
| 2024/08/19 | 3.180 | 3.330 | 3.110 | 3.150 | 74,006,449 | 236,265,588 |
| 2024/08/12 | 3.410 | 3.450 | 3.120 | 3.180 | 81,019,094 | 266,552,819 |
| 2024/08/05 | 3.630 | 3.850 | 3.400 | 3.430 | 145,569,199 | 520,773,809 |
| 2024/07/29 | 3.110 | 3.730 | 3.060 | 3.660 | 140,974,495 | 477,903,538 |
| 2024/07/22 | 3.210 | 3.220 | 3.030 | 3.100 | 110,725,728 | 347,678,785 |
| 2024/07/15 | 3.440 | 3.610 | 3.170 | 3.210 | 90,038,639 | 302,304,730 |
| 2024/07/08 | 3.590 | 3.590 | 3.290 | 3.440 | 124,786,303 | 433,944,368 |