日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.230 | 4.600 | 4.190 | 4.290 | 1,037,556,333 | 4,490,025,031 |
| 2026/03/23 | 4.240 | 4.490 | 4.020 | 4.350 | 1,327,977,560 | 5,677,104,069 |
| 2026/03/16 | 4.700 | 4.880 | 4.310 | 4.330 | 1,314,053,678 | 5,985,514,503 |
| 2026/03/09 | 4.870 | 5.090 | 4.600 | 4.700 | 1,457,527,660 | 7,017,995,682 |
| 2026/03/02 | 5.410 | 5.630 | 4.920 | 5.120 | 1,103,268,076 | 5,814,222,760 |
| 2026/02/24 | 5.920 | 5.980 | 5.670 | 5.730 | 530,662,729 | 3,091,110,396 |
| 2026/02/09 | 6.300 | 6.460 | 5.890 | 5.930 | 714,360,004 | 4,389,742,224 |
| 2026/02/02 | 5.450 | 6.410 | 5.400 | 6.300 | 1,046,440,956 | 6,163,537,230 |
| 2026/01/26 | 5.890 | 6.060 | 5.300 | 5.440 | 1,005,963,090 | 5,706,325,628 |
| 2026/01/19 | 5.800 | 6.480 | 5.780 | 5.880 | 744,640,371 | 4,456,672,620 |
| 2026/01/12 | 5.970 | 6.230 | 5.700 | 5.780 | 557,897,985 | 3,302,756,071 |
| 2026/01/05 | 5.990 | 6.270 | 5.800 | 5.980 | 705,685,742 | 4,241,171,309 |
| 2025/12/29 | 5.540 | 6.030 | 5.520 | 6.000 | 411,366,907 | 2,374,615,470 |
| 2025/12/22 | 5.770 | 5.810 | 5.480 | 5.550 | 555,455,702 | 3,139,713,355 |
| 2025/12/15 | 5.120 | 5.790 | 5.080 | 5.770 | 708,400,963 | 3,853,701,238 |
| 2025/12/08 | 5.120 | 5.220 | 4.980 | 5.130 | 343,420,100 | 1,755,735,261 |
| 2025/12/01 | 5.040 | 5.270 | 4.990 | 5.100 | 409,719,959 | 2,089,571,790 |
| 2025/11/24 | 5.170 | 5.280 | 4.870 | 5.040 | 588,967,780 | 2,997,846,000 |
| 2025/11/17 | 5.130 | 5.480 | 5.000 | 5.180 | 582,911,111 | 3,029,680,499 |
| 2025/11/10 | 4.920 | 5.400 | 4.890 | 5.240 | 723,190,624 | 3,697,312,065 |
| 2025/11/03 | 4.800 | 5.070 | 4.750 | 4.900 | 666,069,723 | 3,250,420,248 |
| 2025/10/27 | 4.860 | 4.910 | 4.710 | 4.800 | 596,274,888 | 2,874,044,960 |
| 2025/10/20 | 4.480 | 4.960 | 4.480 | 4.850 | 792,096,172 | 3,716,911,287 |
| 2025/10/13 | 4.100 | 4.510 | 4.070 | 4.480 | 751,424,731 | 3,223,612,095 |
| 2025/10/09 | 4.090 | 4.260 | 3.970 | 4.180 | 350,112,326 | 1,444,213,344 |
| 2025/09/29 | 4.090 | 4.190 | 4.010 | 4.150 | 232,741,327 | 956,566,853 |
| 2025/09/22 | 4.060 | 4.130 | 3.940 | 4.090 | 434,984,104 | 1,763,860,541 |
| 2025/09/15 | 4.010 | 4.230 | 3.950 | 4.070 | 839,569,278 | 3,412,849,115 |
| 2025/09/08 | 4.060 | 4.210 | 3.990 | 4.030 | 591,014,342 | 2,406,905,907 |
| 2025/09/01 | 4.090 | 4.120 | 3.920 | 4.050 | 506,904,598 | 2,050,429,098 |
| 2025/08/25 | 4.090 | 4.230 | 4.060 | 4.070 | 517,781,043 | 2,129,374,539 |
| 2025/08/18 | 4.010 | 4.180 | 3.980 | 4.080 | 450,484,971 | 1,830,095,194 |
| 2025/08/11 | 3.830 | 4.040 | 3.810 | 4.010 | 413,587,243 | 1,622,295,960 |
| 2025/08/04 | 3.780 | 3.840 | 3.770 | 3.830 | 218,692,514 | 832,125,015 |
| 2025/07/28 | 3.940 | 3.970 | 3.760 | 3.790 | 326,038,225 | 1,260,137,739 |
| 2025/07/21 | 3.820 | 4.010 | 3.810 | 3.930 | 450,365,679 | 1,753,048,405 |
| 2025/07/14 | 3.840 | 3.860 | 3.750 | 3.820 | 337,745,406 | 1,289,343,087 |
| 2025/07/07 | 3.810 | 3.870 | 3.790 | 3.840 | 335,248,357 | 1,283,163,086 |
| 2025/06/30 | 4.080 | 4.120 | 3.780 | 3.810 | 426,421,673 | 1,683,299,554 |
| 2025/06/23 | 3.920 | 4.140 | 3.840 | 4.100 | 324,306,961 | 1,297,227,844 |
| 2025/06/16 | 3.960 | 4.060 | 3.920 | 3.940 | 243,786,692 | 967,833,167 |
| 2025/06/09 | 3.960 | 4.100 | 3.920 | 3.980 | 349,342,670 | 1,393,877,253 |
| 2025/06/03 | 4.010 | 4.070 | 3.920 | 3.960 | 264,983,285 | 1,057,283,307 |
| 2025/05/26 | 3.890 | 4.070 | 3.890 | 4.030 | 402,603,135 | 1,598,334,445 |
| 2025/05/19 | 3.780 | 3.970 | 3.750 | 3.880 | 393,159,867 | 1,511,699,688 |
| 2025/05/12 | 3.750 | 3.830 | 3.730 | 3.790 | 316,673,281 | 1,195,441,635 |
| 2025/05/06 | 3.710 | 3.910 | 3.710 | 3.730 | 391,718,404 | 1,474,819,791 |
| 2025/04/28 | 3.720 | 3.750 | 3.670 | 3.690 | 177,875,532 | 659,473,534 |
| 2025/04/21 | 3.800 | 3.840 | 3.710 | 3.720 | 232,744,338 | 876,864,293 |
| 2025/04/14 | 3.790 | 3.850 | 3.700 | 3.800 | 338,630,939 | 1,281,718,104 |
| 2025/04/07 | 3.700 | 3.800 | 3.470 | 3.800 | 559,194,829 | 2,064,826,906 |
| 2025/03/31 | 3.720 | 3.780 | 3.620 | 3.770 | 375,009,875 | 1,395,974,259 |
| 2025/03/24 | 3.690 | 3.870 | 3.690 | 3.730 | 442,347,805 | 1,656,592,529 |
| 2025/03/17 | 3.800 | 3.850 | 3.680 | 3.690 | 420,021,524 | 1,577,180,822 |
| 2025/03/10 | 3.860 | 3.880 | 3.720 | 3.790 | 297,228,018 | 1,133,181,818 |
| 2025/03/03 | 3.830 | 3.960 | 3.790 | 3.860 | 339,841,421 | 1,311,787,885 |
| 2025/02/24 | 3.680 | 3.880 | 3.670 | 3.830 | 485,822,329 | 1,829,121,068 |
| 2025/02/17 | 3.780 | 3.790 | 3.640 | 3.680 | 322,224,424 | 1,199,480,418 |
| 2025/02/10 | 3.810 | 3.880 | 3.730 | 3.780 | 289,943,241 | 1,101,784,315 |
| 2025/02/05 | 3.890 | 3.900 | 3.740 | 3.790 | 207,744,681 | 795,662,128 |
| 2025/01/27 | 3.900 | 3.930 | 3.860 | 3.880 | 61,047,910 | 237,628,989 |
| 2025/01/20 | 4.100 | 4.120 | 3.800 | 3.880 | 360,714,540 | 1,433,840,296 |
| 2025/01/13 | 3.700 | 4.180 | 3.650 | 4.090 | 409,813,413 | 1,600,321,377 |
| 2025/01/06 | 3.850 | 3.860 | 3.690 | 3.690 | 295,838,297 | 1,116,049,975 |
| 2024/12/30 | 4.060 | 4.140 | 3.830 | 3.850 | 265,911,758 | 1,055,669,679 |
| 2024/12/23 | 4.050 | 4.110 | 3.970 | 4.090 | 344,025,663 | 1,395,024,063 |
| 2024/12/16 | 4.250 | 4.280 | 4.000 | 4.030 | 362,573,328 | 1,501,053,577 |
| 2024/12/09 | 4.240 | 4.430 | 4.210 | 4.250 | 477,242,995 | 2,043,793,126 |
| 2024/12/02 | 4.080 | 4.250 | 3.970 | 4.220 | 443,950,268 | 1,833,514,606 |
| 2024/11/25 | 4.050 | 4.190 | 3.980 | 4.080 | 526,440,501 | 2,145,245,041 |
| 2024/11/18 | 3.940 | 4.160 | 3.930 | 4.070 | 519,283,608 | 2,090,116,522 |
| 2024/11/11 | 4.020 | 4.030 | 3.880 | 3.940 | 422,411,861 | 1,675,919,058 |
| 2024/11/04 | 3.840 | 4.080 | 3.820 | 4.020 | 567,701,972 | 2,236,745,769 |
| 2024/10/28 | 3.730 | 3.900 | 3.720 | 3.840 | 528,464,817 | 2,006,845,142 |
| 2024/10/21 | 3.610 | 3.750 | 3.580 | 3.730 | 445,414,103 | 1,633,556,222 |
| 2024/10/14 | 3.700 | 3.720 | 3.520 | 3.620 | 539,488,112 | 1,963,736,727 |
| 2024/10/08 | 4.490 | 4.490 | 3.660 | 3.690 | 1,144,898,618 | 4,674,048,607 |
| 2024/09/30 | 4.000 | 4.160 | 3.920 | 4.140 | 482,359,367 | 1,955,967,233 |
| 2024/09/23 | 3.540 | 4.000 | 3.480 | 3.940 | 486,562,218 | 1,819,742,695 |
| 2024/09/18 | 3.600 | 3.610 | 3.420 | 3.540 | 164,014,752 | 581,022,258 |
| 2024/09/09 | 3.720 | 3.740 | 3.550 | 3.600 | 160,893,855 | 587,664,805 |
| 2024/09/02 | 3.780 | 3.790 | 3.690 | 3.730 | 178,682,165 | 669,611,413 |
| 2024/08/26 | 3.730 | 3.840 | 3.700 | 3.790 | 158,691,772 | 597,474,521 |
| 2024/08/19 | 3.770 | 3.810 | 3.660 | 3.730 | 199,866,179 | 747,999,174 |
| 2024/08/12 | 3.890 | 3.900 | 3.720 | 3.770 | 191,445,987 | 731,323,670 |
| 2024/08/05 | 4.110 | 4.150 | 3.880 | 3.890 | 256,701,547 | 1,028,731,449 |
| 2024/07/29 | 3.940 | 4.120 | 3.890 | 4.060 | 214,296,849 | 857,723,138 |
| 2024/07/22 | 4.030 | 4.090 | 3.910 | 3.950 | 181,874,186 | 726,587,373 |
| 2024/07/15 | 3.890 | 4.040 | 3.860 | 4.030 | 167,461,396 | 662,309,821 |
| 2024/07/08 | 3.810 | 3.940 | 3.720 | 3.900 | 198,921,943 | 764,357,565 |