日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.590 | 3.710 | 3.360 | 3.370 | 158,775,701 | 556,905,771 |
| 2026/03/23 | 3.800 | 3.800 | 3.560 | 3.630 | 168,188,970 | 621,878,716 |
| 2026/03/16 | 4.030 | 4.160 | 3.850 | 3.850 | 224,588,875 | 892,179,305 |
| 2026/03/09 | 4.070 | 4.120 | 4.000 | 4.040 | 210,571,498 | 854,393,853 |
| 2026/03/02 | 4.270 | 4.350 | 4.050 | 4.130 | 274,399,214 | 1,152,476,698 |
| 2026/02/24 | 4.280 | 4.600 | 4.260 | 4.310 | 260,666,251 | 1,137,156,519 |
| 2026/02/09 | 4.470 | 4.740 | 4.270 | 4.270 | 321,657,992 | 1,427,357,339 |
| 2026/02/02 | 4.120 | 4.600 | 3.990 | 4.440 | 498,152,049 | 2,135,826,910 |
| 2026/01/26 | 4.160 | 4.480 | 3.970 | 4.260 | 382,471,093 | 1,613,071,834 |
| 2026/01/19 | 4.080 | 4.230 | 4.010 | 4.180 | 226,270,366 | 933,365,259 |
| 2026/01/12 | 4.410 | 4.440 | 4.090 | 4.100 | 208,458,703 | 888,034,074 |
| 2026/01/05 | 4.230 | 4.440 | 4.210 | 4.430 | 163,801,534 | 708,851,138 |
| 2025/12/29 | 4.300 | 4.320 | 4.170 | 4.220 | 75,227,410 | 319,904,561 |
| 2025/12/22 | 4.380 | 4.420 | 4.290 | 4.300 | 107,276,708 | 466,385,488 |
| 2025/12/15 | 4.380 | 4.430 | 4.230 | 4.400 | 177,748,499 | 774,983,455 |
| 2025/12/08 | 4.530 | 4.610 | 4.350 | 4.410 | 217,131,277 | 971,662,464 |
| 2025/12/01 | 4.570 | 4.580 | 4.460 | 4.530 | 129,432,371 | 586,975,802 |
| 2025/11/24 | 4.750 | 4.820 | 4.510 | 4.570 | 152,539,526 | 711,215,539 |
| 2025/11/17 | 5.010 | 5.050 | 4.710 | 4.750 | 210,352,568 | 1,026,520,531 |
| 2025/11/10 | 4.930 | 5.080 | 4.910 | 5.020 | 165,724,111 | 826,134,693 |
| 2025/11/03 | 4.920 | 4.940 | 4.850 | 4.920 | 138,509,778 | 679,736,735 |
| 2025/10/27 | 5.060 | 5.080 | 4.900 | 4.920 | 155,945,157 | 778,166,333 |
| 2025/10/20 | 5.120 | 5.220 | 5.040 | 5.060 | 162,575,550 | 830,761,060 |
| 2025/10/13 | 5.240 | 5.400 | 5.070 | 5.080 | 205,048,264 | 1,065,738,352 |
| 2025/10/09 | 5.680 | 5.680 | 5.260 | 5.370 | 173,243,916 | 952,408,428 |
| 2025/09/29 | 5.470 | 5.740 | 5.400 | 5.660 | 133,396,585 | 742,685,486 |
| 2025/09/22 | 5.630 | 5.670 | 5.310 | 5.480 | 284,566,754 | 1,571,519,898 |
| 2025/09/15 | 5.590 | 5.720 | 5.350 | 5.680 | 419,117,901 | 2,340,773,477 |
| 2025/09/08 | 5.360 | 5.660 | 5.330 | 5.610 | 381,736,551 | 2,095,733,664 |
| 2025/09/01 | 5.250 | 5.660 | 5.170 | 5.350 | 423,062,831 | 2,266,559,117 |
| 2025/08/25 | 5.020 | 5.390 | 5.020 | 5.260 | 398,472,295 | 2,061,097,945 |
| 2025/08/18 | 5.060 | 5.080 | 4.920 | 5.010 | 246,604,350 | 1,237,337,326 |
| 2025/08/11 | 4.820 | 5.070 | 4.810 | 5.060 | 244,118,218 | 1,205,943,996 |
| 2025/08/04 | 4.770 | 4.830 | 4.730 | 4.800 | 103,540,824 | 495,183,990 |
| 2025/07/28 | 5.010 | 5.030 | 4.770 | 4.780 | 183,725,950 | 899,797,840 |
| 2025/07/21 | 4.810 | 5.090 | 4.800 | 5.020 | 263,938,367 | 1,301,216,149 |
| 2025/07/14 | 5.050 | 5.060 | 4.770 | 4.810 | 177,270,334 | 872,613,219 |
| 2025/07/07 | 4.830 | 5.120 | 4.830 | 5.050 | 184,245,890 | 913,398,999 |
| 2025/06/30 | 4.870 | 4.910 | 4.810 | 4.840 | 98,707,224 | 479,470,340 |
| 2025/06/23 | 4.730 | 4.900 | 4.690 | 4.860 | 108,385,568 | 519,708,798 |
| 2025/06/16 | 4.790 | 4.970 | 4.720 | 4.740 | 113,792,062 | 546,770,857 |
| 2025/06/09 | 4.920 | 5.000 | 4.780 | 4.800 | 120,473,457 | 587,308,102 |
| 2025/06/03 | 4.890 | 4.950 | 4.860 | 4.900 | 61,772,725 | 302,686,352 |
| 2025/05/26 | 4.910 | 4.970 | 4.850 | 4.910 | 89,620,153 | 440,034,951 |
| 2025/05/19 | 5.020 | 5.110 | 5.000 | 5.000 | 92,919,886 | 467,619,326 |
| 2025/05/12 | 5.120 | 5.130 | 5.010 | 5.020 | 130,104,830 | 659,631,488 |
| 2025/05/06 | 5.110 | 5.340 | 5.080 | 5.090 | 112,074,322 | 577,743,129 |
| 2025/04/28 | 5.300 | 5.340 | 5.060 | 5.090 | 81,875,878 | 425,549,875 |
| 2025/04/21 | 5.420 | 5.510 | 5.270 | 5.280 | 167,580,263 | 899,906,012 |
| 2025/04/14 | 5.300 | 5.510 | 5.180 | 5.450 | 144,230,898 | 773,077,613 |
| 2025/04/07 | 5.180 | 5.360 | 4.820 | 5.270 | 225,369,513 | 1,162,343,263 |
| 2025/03/31 | 5.390 | 5.430 | 5.290 | 5.360 | 84,565,254 | 453,904,000 |
| 2025/03/24 | 5.540 | 5.580 | 5.410 | 5.410 | 107,355,573 | 588,845,317 |
| 2025/03/17 | 5.710 | 5.760 | 5.530 | 5.550 | 170,294,914 | 960,037,577 |
| 2025/03/10 | 5.650 | 5.860 | 5.550 | 5.800 | 227,006,662 | 1,297,343,073 |
| 2025/03/03 | 5.710 | 6.000 | 5.620 | 5.640 | 241,188,969 | 1,385,027,654 |
| 2025/02/24 | 5.370 | 5.800 | 5.350 | 5.650 | 311,544,076 | 1,726,733,041 |
| 2025/02/17 | 5.560 | 5.580 | 5.340 | 5.370 | 145,571,292 | 795,183,182 |
| 2025/02/10 | 5.480 | 5.670 | 5.360 | 5.550 | 205,799,628 | 1,134,984,948 |
| 2025/02/05 | 5.380 | 5.530 | 5.270 | 5.480 | 100,218,736 | 542,684,455 |
| 2025/01/27 | 5.370 | 5.440 | 5.310 | 5.320 | 25,554,200 | 136,970,512 |
| 2025/01/20 | 5.320 | 5.510 | 5.200 | 5.360 | 234,450,144 | 1,253,722,145 |
| 2025/01/13 | 5.250 | 5.470 | 5.200 | 5.310 | 155,961,242 | 827,764,291 |
| 2025/01/06 | 5.600 | 5.630 | 5.300 | 5.300 | 115,128,841 | 628,315,649 |
| 2024/12/30 | 5.920 | 5.970 | 5.570 | 5.610 | 145,740,707 | 840,559,527 |
| 2024/12/23 | 6.000 | 6.060 | 5.830 | 5.940 | 155,733,991 | 927,785,251 |
| 2024/12/16 | 6.620 | 6.650 | 5.980 | 6.030 | 236,812,879 | 1,496,657,395 |
| 2024/12/09 | 6.660 | 6.840 | 6.480 | 6.640 | 265,435,728 | 1,766,474,769 |
| 2024/12/02 | 6.750 | 6.820 | 6.550 | 6.660 | 157,189,351 | 1,052,382,704 |
| 2024/11/25 | 6.480 | 6.750 | 6.450 | 6.720 | 169,933,849 | 1,121,563,403 |
| 2024/11/18 | 6.570 | 6.740 | 6.450 | 6.460 | 154,345,176 | 1,011,732,628 |
| 2024/11/11 | 6.930 | 6.970 | 6.500 | 6.520 | 231,486,845 | 1,557,906,466 |
| 2024/11/04 | 7.000 | 7.380 | 6.760 | 6.940 | 404,091,931 | 2,836,725,355 |
| 2024/10/28 | 6.970 | 7.170 | 6.700 | 6.960 | 277,971,555 | 1,931,902,307 |
| 2024/10/21 | 6.820 | 7.080 | 6.650 | 6.920 | 236,164,117 | 1,621,857,073 |
| 2024/10/14 | 6.930 | 7.200 | 6.400 | 6.740 | 410,174,104 | 2,796,361,954 |
| 2024/10/07 | 7.340 | 8.090 | 6.310 | 6.700 | 627,374,826 | 4,460,635,012 |
| 2024/09/30 | 7.340 | 7.430 | 6.910 | 7.350 | 176,377,713 | 1,280,061,252 |
| 2024/09/23 | 5.430 | 6.790 | 5.390 | 6.750 | 390,010,396 | 2,375,163,311 |
| 2024/09/18 | 5.240 | 5.550 | 5.060 | 5.480 | 138,648,383 | 739,342,502 |
| 2024/09/09 | 5.450 | 5.450 | 5.180 | 5.200 | 98,579,532 | 524,443,110 |
| 2024/09/02 | 5.470 | 5.720 | 5.410 | 5.470 | 144,907,285 | 799,525,944 |
| 2024/08/26 | 5.370 | 5.690 | 5.120 | 5.520 | 138,176,492 | 749,607,469 |
| 2024/08/19 | 5.810 | 5.890 | 5.310 | 5.370 | 125,708,060 | 703,336,595 |
| 2024/08/12 | 6.420 | 6.430 | 5.820 | 5.870 | 177,490,616 | 1,088,904,929 |
| 2024/08/05 | 5.700 | 6.220 | 5.660 | 6.030 | 161,575,770 | 953,700,982 |
| 2024/07/29 | 5.820 | 6.020 | 5.680 | 5.710 | 127,948,467 | 743,060,722 |
| 2024/07/22 | 6.150 | 6.210 | 5.710 | 5.830 | 119,104,122 | 711,647,128 |
| 2024/07/15 | 6.350 | 6.430 | 6.040 | 6.140 | 150,184,332 | 937,150,231 |
| 2024/07/08 | 6.100 | 6.580 | 5.820 | 6.400 | 196,025,057 | 1,220,255,979 |