日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.300 | 5.690 | 4.180 | 4.200 | 697,124,738 | 3,375,826,543 |
| 2026/03/23 | 5.100 | 5.610 | 4.840 | 5.170 | 892,901,534 | 4,625,229,946 |
| 2026/03/16 | 5.720 | 5.850 | 4.680 | 5.090 | 938,535,138 | 5,007,084,961 |
| 2026/03/09 | 4.920 | 5.650 | 4.540 | 5.650 | 411,257,223 | 2,134,424,987 |
| 2026/03/02 | 4.800 | 5.080 | 4.580 | 4.740 | 414,754,475 | 1,990,821,480 |
| 2026/02/24 | 4.330 | 4.820 | 4.330 | 4.800 | 242,609,114 | 1,108,723,650 |
| 2026/02/09 | 4.370 | 4.500 | 4.290 | 4.290 | 175,730,154 | 766,622,796 |
| 2026/02/02 | 4.480 | 4.600 | 4.190 | 4.320 | 339,773,166 | 1,494,152,497 |
| 2026/01/26 | 4.380 | 4.780 | 4.200 | 4.540 | 373,724,620 | 1,672,417,674 |
| 2026/01/19 | 4.570 | 4.770 | 4.410 | 4.570 | 350,117,382 | 1,603,537,609 |
| 2026/01/12 | 4.540 | 4.600 | 4.370 | 4.490 | 268,041,427 | 1,206,186,421 |
| 2026/01/05 | 4.230 | 4.750 | 4.170 | 4.520 | 398,472,537 | 1,760,252,432 |
| 2025/12/29 | 4.280 | 4.340 | 4.120 | 4.170 | 84,217,260 | 356,028,466 |
| 2025/12/22 | 4.270 | 4.330 | 4.210 | 4.290 | 133,208,433 | 569,466,051 |
| 2025/12/15 | 4.440 | 4.560 | 4.100 | 4.270 | 188,701,106 | 819,434,552 |
| 2025/12/08 | 4.390 | 4.530 | 4.320 | 4.480 | 214,826,391 | 951,680,912 |
| 2025/12/01 | 4.550 | 4.800 | 4.370 | 4.450 | 322,588,294 | 1,465,357,325 |
| 2025/11/24 | 4.430 | 4.520 | 4.310 | 4.500 | 179,997,317 | 799,188,087 |
| 2025/11/17 | 5.430 | 5.610 | 4.400 | 4.420 | 448,659,480 | 2,227,594,318 |
| 2025/11/10 | 5.480 | 5.720 | 5.100 | 5.470 | 548,076,686 | 2,982,907,363 |
| 2025/11/03 | 5.250 | 5.850 | 5.210 | 5.480 | 687,118,409 | 3,743,077,533 |
| 2025/10/27 | 5.010 | 6.080 | 4.850 | 5.250 | 1,039,700,069 | 5,507,811,115 |
| 2025/10/20 | 4.960 | 5.900 | 4.890 | 5.120 | 876,176,012 | 4,571,448,342 |
| 2025/10/13 | 4.170 | 5.320 | 4.140 | 4.950 | 621,229,266 | 2,885,609,940 |
| 2025/10/09 | 4.070 | 4.320 | 4.050 | 4.270 | 100,595,604 | 420,238,135 |
| 2025/09/29 | 4.100 | 4.110 | 4.010 | 4.070 | 44,564,740 | 181,489,903 |
| 2025/09/22 | 4.130 | 4.210 | 4.040 | 4.150 | 139,503,709 | 576,499,077 |
| 2025/09/15 | 4.080 | 4.200 | 4.040 | 4.130 | 146,604,150 | 602,909,566 |
| 2025/09/08 | 4.040 | 4.100 | 4.010 | 4.090 | 77,276,217 | 313,741,441 |
| 2025/09/01 | 4.020 | 4.080 | 3.930 | 4.040 | 82,789,898 | 332,608,415 |
| 2025/08/25 | 4.150 | 4.280 | 3.980 | 4.040 | 199,847,985 | 821,874,838 |
| 2025/08/18 | 4.100 | 4.150 | 4.040 | 4.130 | 128,514,602 | 527,552,441 |
| 2025/08/11 | 4.140 | 4.250 | 4.030 | 4.080 | 154,455,986 | 637,130,942 |
| 2025/08/04 | 4.090 | 4.300 | 4.060 | 4.150 | 166,803,260 | 692,233,529 |
| 2025/07/28 | 4.380 | 4.420 | 4.060 | 4.110 | 337,432,552 | 1,431,557,601 |
| 2025/07/21 | 4.090 | 4.820 | 4.090 | 4.550 | 531,295,636 | 2,331,059,602 |
| 2025/07/14 | 4.080 | 4.620 | 4.030 | 4.130 | 452,429,438 | 1,906,990,081 |
| 2025/07/07 | 3.980 | 4.280 | 3.950 | 4.200 | 325,704,227 | 1,336,201,591 |
| 2025/06/30 | 3.970 | 4.040 | 3.900 | 3.940 | 156,571,682 | 620,415,289 |
| 2025/06/23 | 3.810 | 4.030 | 3.760 | 3.940 | 116,629,088 | 453,104,006 |
| 2025/06/16 | 3.910 | 3.990 | 3.750 | 3.780 | 129,168,814 | 498,268,700 |
| 2025/06/09 | 3.830 | 4.000 | 3.810 | 3.880 | 139,049,067 | 539,510,379 |
| 2025/06/03 | 3.720 | 3.940 | 3.690 | 3.860 | 113,978,774 | 433,404,288 |
| 2025/05/26 | 3.770 | 3.940 | 3.720 | 3.720 | 87,384,786 | 330,969,876 |
| 2025/05/19 | 3.810 | 4.000 | 3.730 | 3.750 | 165,058,821 | 630,937,343 |
| 2025/05/12 | 3.680 | 3.950 | 3.640 | 3.820 | 124,013,835 | 467,842,192 |
| 2025/05/06 | 3.620 | 3.730 | 3.610 | 3.660 | 62,663,240 | 229,034,142 |
| 2025/04/28 | 3.850 | 3.860 | 3.560 | 3.590 | 110,986,382 | 412,314,409 |
| 2025/04/21 | 3.770 | 4.170 | 3.750 | 4.050 | 136,044,145 | 535,333,710 |
| 2025/04/14 | 3.720 | 3.930 | 3.710 | 3.760 | 114,902,560 | 434,331,676 |
| 2025/04/07 | 3.820 | 3.860 | 3.340 | 3.690 | 161,672,947 | 594,552,262 |
| 2025/03/31 | 4.040 | 4.200 | 4.010 | 4.040 | 132,046,829 | 537,760,711 |
| 2025/03/24 | 4.080 | 4.220 | 3.950 | 3.990 | 196,008,281 | 795,793,620 |
| 2025/03/17 | 4.140 | 4.280 | 4.020 | 4.090 | 223,752,744 | 924,658,214 |
| 2025/03/10 | 3.770 | 4.250 | 3.770 | 4.140 | 306,548,783 | 1,220,830,528 |
| 2025/03/03 | 3.720 | 3.850 | 3.640 | 3.780 | 118,460,304 | 443,929,989 |
| 2025/02/24 | 3.760 | 3.870 | 3.710 | 3.720 | 103,595,818 | 390,038,254 |
| 2025/02/17 | 3.830 | 3.890 | 3.720 | 3.770 | 99,104,623 | 376,845,328 |
| 2025/02/10 | 3.880 | 3.960 | 3.820 | 3.830 | 99,383,668 | 384,863,254 |
| 2025/02/05 | 3.790 | 3.910 | 3.730 | 3.890 | 62,300,854 | 238,612,270 |
| 2025/01/27 | 3.800 | 3.900 | 3.760 | 3.770 | 19,059,874 | 72,570,470 |
| 2025/01/20 | 3.900 | 3.910 | 3.760 | 3.810 | 70,877,314 | 272,523,272 |
| 2025/01/13 | 3.700 | 3.980 | 3.670 | 3.870 | 95,234,591 | 362,367,618 |
| 2025/01/06 | 3.900 | 3.990 | 3.750 | 3.760 | 108,561,022 | 417,959,934 |
| 2024/12/30 | 4.340 | 4.510 | 3.880 | 3.910 | 158,068,837 | 657,566,361 |
| 2024/12/23 | 4.270 | 4.590 | 4.100 | 4.400 | 183,667,992 | 797,119,085 |
| 2024/12/16 | 4.550 | 4.670 | 4.240 | 4.260 | 151,912,124 | 672,970,709 |
| 2024/12/09 | 4.780 | 4.810 | 4.580 | 4.590 | 294,461,685 | 1,381,025,302 |
| 2024/12/02 | 4.510 | 4.840 | 4.460 | 4.770 | 297,508,618 | 1,381,927,530 |
| 2024/11/25 | 4.560 | 4.910 | 4.360 | 4.510 | 308,281,951 | 1,413,472,745 |
| 2024/11/18 | 4.740 | 5.100 | 4.600 | 4.620 | 397,996,666 | 1,896,454,113 |
| 2024/11/11 | 4.680 | 5.490 | 4.550 | 4.680 | 616,189,753 | 2,988,520,302 |
| 2024/11/04 | 4.060 | 5.090 | 3.950 | 4.880 | 504,087,199 | 2,265,871,959 |
| 2024/10/28 | 3.940 | 4.200 | 3.850 | 4.060 | 282,444,779 | 1,133,309,675 |
| 2024/10/21 | 3.590 | 4.090 | 3.570 | 3.960 | 238,271,216 | 906,026,298 |
| 2024/10/14 | 3.760 | 3.810 | 3.490 | 3.600 | 196,704,010 | 720,920,196 |
| 2024/10/08 | 4.030 | 4.150 | 3.460 | 3.770 | 294,767,111 | 1,135,590,295 |
| 2024/09/30 | 3.580 | 3.700 | 3.430 | 3.660 | 58,854,226 | 211,433,806 |
| 2024/09/23 | 3.120 | 3.390 | 3.100 | 3.390 | 89,716,713 | 291,579,317 |
| 2024/09/18 | 3.020 | 3.130 | 3.010 | 3.120 | 27,185,950 | 83,460,866 |
| 2024/09/09 | 3.010 | 3.080 | 2.970 | 3.040 | 29,052,728 | 87,884,502 |
| 2024/09/02 | 3.050 | 3.100 | 3.000 | 3.010 | 31,548,741 | 95,908,172 |
| 2024/08/26 | 3.030 | 3.100 | 2.990 | 3.060 | 29,114,550 | 88,653,804 |
| 2024/08/19 | 3.150 | 3.160 | 3.000 | 3.020 | 27,318,873 | 84,210,426 |
| 2024/08/12 | 3.140 | 3.190 | 3.110 | 3.140 | 27,974,633 | 87,980,220 |
| 2024/08/05 | 3.170 | 3.320 | 3.100 | 3.160 | 60,907,958 | 194,144,116 |
| 2024/07/29 | 3.050 | 3.180 | 3.020 | 3.170 | 38,851,663 | 120,634,413 |
| 2024/07/22 | 3.090 | 3.110 | 2.990 | 3.050 | 26,648,230 | 81,543,583 |
| 2024/07/15 | 3.070 | 3.190 | 3.050 | 3.100 | 31,364,862 | 97,309,484 |
| 2024/07/08 | 3.210 | 3.220 | 3.000 | 3.090 | 45,267,385 | 141,686,915 |