日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.990 | 7.260 | 4.630 | 4.630 | 1,515,792,056 | 8,909,067,809 |
| 2026/03/23 | 4.590 | 6.600 | 4.530 | 6.600 | 965,630,371 | 5,388,217,470 |
| 2026/03/16 | 4.330 | 4.880 | 4.200 | 4.880 | 417,104,158 | 1,907,208,762 |
| 2026/03/09 | 4.260 | 4.570 | 4.230 | 4.350 | 341,516,228 | 1,486,449,382 |
| 2026/03/02 | 4.150 | 4.330 | 4.060 | 4.280 | 218,928,195 | 920,593,059 |
| 2026/02/24 | 3.880 | 4.180 | 3.880 | 4.180 | 122,475,049 | 493,574,447 |
| 2026/02/09 | 3.960 | 3.990 | 3.850 | 3.860 | 73,794,741 | 288,906,411 |
| 2026/02/02 | 3.870 | 3.980 | 3.850 | 3.940 | 98,419,281 | 384,819,388 |
| 2026/01/26 | 3.950 | 3.960 | 3.840 | 3.880 | 86,913,730 | 339,615,399 |
| 2026/01/19 | 3.850 | 3.970 | 3.790 | 3.950 | 109,104,544 | 424,416,676 |
| 2026/01/12 | 3.850 | 3.950 | 3.830 | 3.940 | 105,429,492 | 410,384,297 |
| 2026/01/05 | 3.800 | 3.890 | 3.790 | 3.850 | 66,362,411 | 254,333,940 |
| 2025/12/29 | 3.990 | 4.000 | 3.800 | 3.810 | 49,896,853 | 194,597,726 |
| 2025/12/22 | 3.800 | 4.050 | 3.770 | 3.990 | 96,681,234 | 377,298,515 |
| 2025/12/15 | 3.770 | 3.820 | 3.690 | 3.800 | 59,275,436 | 223,468,393 |
| 2025/12/08 | 3.800 | 3.840 | 3.760 | 3.780 | 46,834,588 | 177,737,261 |
| 2025/12/01 | 3.850 | 3.880 | 3.770 | 3.820 | 43,868,034 | 168,014,570 |
| 2025/11/24 | 3.790 | 3.960 | 3.720 | 3.840 | 76,434,125 | 292,551,613 |
| 2025/11/17 | 4.140 | 4.150 | 3.760 | 3.770 | 119,114,440 | 471,097,610 |
| 2025/11/10 | 4.090 | 4.180 | 4.060 | 4.130 | 109,326,112 | 449,876,950 |
| 2025/11/03 | 3.930 | 4.130 | 3.920 | 4.070 | 106,905,520 | 428,958,399 |
| 2025/10/27 | 3.980 | 4.030 | 3.920 | 3.930 | 74,632,760 | 295,918,893 |
| 2025/10/20 | 3.940 | 4.090 | 3.900 | 3.980 | 105,805,424 | 420,841,073 |
| 2025/10/13 | 3.900 | 4.010 | 3.860 | 3.910 | 76,895,000 | 301,428,400 |
| 2025/10/09 | 3.870 | 3.970 | 3.860 | 3.960 | 26,408,660 | 103,389,903 |
| 2025/09/29 | 3.900 | 3.920 | 3.850 | 3.870 | 21,329,582 | 82,865,426 |
| 2025/09/22 | 3.970 | 3.970 | 3.840 | 3.900 | 51,368,901 | 201,366,091 |
| 2025/09/15 | 4.030 | 4.080 | 3.950 | 3.970 | 77,368,465 | 310,054,123 |
| 2025/09/08 | 4.030 | 4.060 | 3.990 | 4.030 | 64,821,750 | 261,069,598 |
| 2025/09/01 | 4.040 | 4.050 | 3.950 | 4.010 | 62,015,042 | 248,835,356 |
| 2025/08/25 | 4.100 | 4.180 | 4.000 | 4.030 | 120,358,095 | 490,760,132 |
| 2025/08/18 | 4.100 | 4.140 | 4.050 | 4.090 | 94,029,901 | 385,052,444 |
| 2025/08/11 | 4.150 | 4.180 | 4.050 | 4.100 | 67,617,225 | 278,582,967 |
| 2025/08/04 | 4.050 | 4.190 | 4.030 | 4.150 | 72,621,106 | 298,109,640 |
| 2025/07/28 | 4.170 | 4.190 | 4.050 | 4.070 | 86,137,527 | 354,886,611 |
| 2025/07/21 | 4.200 | 4.300 | 4.160 | 4.170 | 123,967,222 | 521,592,086 |
| 2025/07/14 | 4.330 | 4.410 | 4.140 | 4.200 | 179,005,752 | 764,354,561 |
| 2025/07/07 | 4.290 | 4.490 | 4.230 | 4.330 | 286,308,340 | 1,241,146,653 |
| 2025/06/30 | 4.060 | 4.230 | 4.030 | 4.200 | 132,607,183 | 547,667,665 |
| 2025/06/23 | 3.980 | 4.090 | 3.950 | 4.060 | 91,458,908 | 367,664,810 |
| 2025/06/16 | 4.070 | 4.140 | 3.970 | 3.990 | 89,297,960 | 360,987,003 |
| 2025/06/09 | 4.210 | 4.260 | 4.080 | 4.090 | 113,506,920 | 472,188,787 |
| 2025/06/03 | 4.190 | 4.280 | 4.170 | 4.220 | 76,750,855 | 323,504,853 |
| 2025/05/26 | 4.220 | 4.300 | 4.150 | 4.210 | 127,541,261 | 538,224,121 |
| 2025/05/19 | 4.280 | 4.500 | 4.220 | 4.220 | 243,641,280 | 1,048,875,710 |
| 2025/05/12 | 4.460 | 4.510 | 4.280 | 4.280 | 249,247,127 | 1,092,325,534 |
| 2025/05/06 | 4.260 | 4.520 | 4.180 | 4.440 | 335,243,919 | 1,458,311,047 |
| 2025/04/28 | 5.360 | 5.460 | 4.160 | 4.260 | 336,939,330 | 1,620,678,177 |
| 2025/04/21 | 4.740 | 5.550 | 4.590 | 5.340 | 664,261,041 | 3,357,839,562 |
| 2025/04/14 | 4.410 | 5.000 | 4.410 | 4.800 | 447,720,049 | 2,084,136,828 |
| 2025/04/07 | 4.300 | 4.660 | 3.950 | 4.490 | 361,953,759 | 1,574,498,851 |
| 2025/03/31 | 4.270 | 4.620 | 4.270 | 4.470 | 224,329,526 | 988,732,385 |
| 2025/03/24 | 4.580 | 5.260 | 4.500 | 4.500 | 491,699,564 | 2,315,904,946 |
| 2025/03/17 | 4.620 | 4.700 | 4.510 | 4.580 | 219,296,918 | 1,009,314,065 |
| 2025/03/10 | 4.260 | 4.780 | 4.190 | 4.640 | 256,001,750 | 1,143,687,818 |
| 2025/03/03 | 4.320 | 4.410 | 4.240 | 4.270 | 119,576,441 | 515,374,460 |
| 2025/02/24 | 4.320 | 4.500 | 4.280 | 4.320 | 175,163,571 | 762,837,351 |
| 2025/02/17 | 4.260 | 4.550 | 4.210 | 4.330 | 236,464,526 | 1,025,664,881 |
| 2025/02/10 | 4.140 | 4.530 | 4.060 | 4.270 | 244,644,297 | 1,039,738,262 |
| 2025/02/05 | 4.060 | 4.170 | 3.920 | 4.110 | 96,651,502 | 392,888,355 |
| 2025/01/27 | 4.090 | 4.140 | 4.050 | 4.060 | 25,403,720 | 103,774,196 |
| 2025/01/20 | 4.200 | 4.220 | 4.010 | 4.080 | 121,232,516 | 500,387,209 |
| 2025/01/13 | 4.130 | 4.330 | 4.080 | 4.150 | 96,434,879 | 402,374,532 |
| 2025/01/06 | 4.350 | 4.370 | 4.130 | 4.140 | 61,677,360 | 261,974,586 |
| 2024/12/30 | 4.790 | 4.800 | 4.310 | 4.340 | 73,899,223 | 336,980,456 |
| 2024/12/23 | 4.850 | 4.850 | 4.590 | 4.790 | 88,528,928 | 422,282,986 |
| 2024/12/16 | 5.090 | 5.270 | 4.790 | 4.800 | 135,542,155 | 676,016,498 |
| 2024/12/09 | 5.150 | 5.220 | 4.980 | 5.010 | 125,769,471 | 640,166,607 |
| 2024/12/02 | 4.890 | 5.270 | 4.870 | 5.150 | 160,130,528 | 807,858,513 |
| 2024/11/25 | 4.690 | 5.000 | 4.570 | 4.890 | 192,447,471 | 921,342,267 |
| 2024/11/18 | 4.790 | 4.870 | 4.600 | 4.660 | 177,567,974 | 839,896,517 |
| 2024/11/11 | 5.410 | 5.440 | 4.750 | 4.800 | 185,865,505 | 947,914,075 |
| 2024/11/04 | 5.180 | 5.700 | 5.100 | 5.410 | 303,094,977 | 1,620,800,389 |
| 2024/10/28 | 5.300 | 5.660 | 4.920 | 5.120 | 480,675,385 | 2,523,545,771 |
| 2024/10/21 | 4.060 | 5.150 | 4.060 | 5.080 | 392,805,216 | 1,801,993,928 |
| 2024/10/14 | 3.930 | 4.120 | 3.910 | 4.050 | 142,856,559 | 571,783,377 |
| 2024/10/07 | 3.910 | 4.540 | 3.820 | 3.890 | 306,120,349 | 1,236,726,209 |
| 2024/09/30 | 3.910 | 4.150 | 3.820 | 4.130 | 72,657,868 | 290,813,116 |
| 2024/09/23 | 3.400 | 3.790 | 3.370 | 3.770 | 84,413,516 | 302,411,421 |
| 2024/09/18 | 3.330 | 3.460 | 3.280 | 3.410 | 31,197,604 | 105,135,925 |
| 2024/09/09 | 3.490 | 3.490 | 3.290 | 3.310 | 45,347,060 | 153,953,268 |
| 2024/09/02 | 3.580 | 3.590 | 3.430 | 3.500 | 47,952,725 | 169,033,355 |
| 2024/08/26 | 3.540 | 3.610 | 3.450 | 3.570 | 56,454,446 | 199,989,874 |
| 2024/08/19 | 3.870 | 3.910 | 3.520 | 3.570 | 64,123,860 | 238,380,449 |
| 2024/08/12 | 3.910 | 4.020 | 3.800 | 3.890 | 85,299,129 | 333,093,098 |
| 2024/08/05 | 4.000 | 4.130 | 3.850 | 3.870 | 120,553,804 | 477,694,448 |
| 2024/07/29 | 4.090 | 4.300 | 3.990 | 4.050 | 184,057,245 | 756,015,133 |
| 2024/07/22 | 3.660 | 4.100 | 3.640 | 4.090 | 224,644,934 | 869,937,506 |
| 2024/07/15 | 3.730 | 3.760 | 3.500 | 3.690 | 99,243,720 | 364,224,452 |
| 2024/07/08 | 3.620 | 3.930 | 3.570 | 3.760 | 222,751,496 | 828,635,565 |