日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.920 | 4.050 | 3.790 | 3.800 | 54,325,401 | 211,325,809 |
| 2026/03/23 | 3.830 | 4.000 | 3.660 | 3.970 | 78,700,656 | 304,178,035 |
| 2026/03/16 | 4.090 | 4.210 | 3.900 | 3.910 | 63,656,149 | 256,375,140 |
| 2026/03/09 | 4.130 | 4.170 | 4.080 | 4.120 | 48,862,166 | 201,556,434 |
| 2026/03/02 | 4.230 | 4.230 | 3.970 | 4.150 | 74,839,381 | 310,209,234 |
| 2026/02/24 | 4.230 | 4.350 | 4.200 | 4.260 | 56,420,404 | 240,350,921 |
| 2026/02/09 | 4.680 | 4.710 | 4.180 | 4.200 | 111,392,864 | 494,862,798 |
| 2026/02/02 | 4.620 | 4.720 | 4.550 | 4.680 | 74,204,036 | 344,492,237 |
| 2026/01/26 | 5.090 | 5.260 | 4.600 | 4.640 | 151,317,548 | 741,077,691 |
| 2026/01/19 | 4.950 | 5.100 | 4.920 | 5.090 | 102,191,050 | 512,488,115 |
| 2026/01/12 | 5.070 | 5.380 | 4.950 | 4.960 | 235,378,600 | 1,198,077,074 |
| 2026/01/05 | 4.940 | 5.120 | 4.910 | 5.070 | 139,446,402 | 698,626,474 |
| 2025/12/29 | 5.200 | 5.230 | 4.910 | 4.950 | 107,257,932 | 544,065,860 |
| 2025/12/22 | 5.560 | 5.840 | 5.240 | 5.250 | 338,081,159 | 1,850,149,142 |
| 2025/12/15 | 5.260 | 5.690 | 5.200 | 5.620 | 435,970,442 | 2,372,769,130 |
| 2025/12/08 | 5.210 | 5.880 | 5.110 | 5.170 | 410,816,802 | 2,194,788,764 |
| 2025/12/01 | 5.040 | 5.440 | 5.030 | 5.210 | 279,527,140 | 1,447,950,585 |
| 2025/11/24 | 4.920 | 5.120 | 4.880 | 5.060 | 256,282,852 | 1,280,132,845 |
| 2025/11/17 | 6.120 | 6.490 | 4.880 | 4.880 | 601,620,274 | 3,364,561,382 |
| 2025/11/10 | 4.850 | 5.580 | 4.830 | 5.580 | 240,776,348 | 1,254,444,773 |
| 2025/11/03 | 4.740 | 4.880 | 4.730 | 4.830 | 57,728,034 | 276,805,923 |
| 2025/10/27 | 4.730 | 4.770 | 4.670 | 4.740 | 44,752,878 | 211,569,230 |
| 2025/10/20 | 4.680 | 4.790 | 4.640 | 4.750 | 41,899,924 | 197,558,141 |
| 2025/10/13 | 4.650 | 4.770 | 4.600 | 4.660 | 44,983,191 | 210,071,501 |
| 2025/10/09 | 4.740 | 4.780 | 4.700 | 4.760 | 19,558,516 | 92,805,158 |
| 2025/09/29 | 4.740 | 4.740 | 4.650 | 4.720 | 15,540,107 | 73,232,754 |
| 2025/09/22 | 4.930 | 4.940 | 4.680 | 4.710 | 69,471,840 | 334,506,909 |
| 2025/09/15 | 5.030 | 5.150 | 4.890 | 4.920 | 147,843,252 | 738,846,651 |
| 2025/09/08 | 5.000 | 5.080 | 4.950 | 5.020 | 120,047,038 | 601,735,777 |
| 2025/09/01 | 4.910 | 5.050 | 4.840 | 5.000 | 140,931,256 | 697,609,717 |
| 2025/08/25 | 5.100 | 5.150 | 4.830 | 4.930 | 151,331,588 | 757,036,268 |
| 2025/08/18 | 4.930 | 5.190 | 4.920 | 5.120 | 163,315,041 | 823,107,806 |
| 2025/08/11 | 4.960 | 5.070 | 4.900 | 4.930 | 87,957,885 | 436,710,899 |
| 2025/08/04 | 4.930 | 5.010 | 4.870 | 4.960 | 64,922,379 | 320,878,858 |
| 2025/07/28 | 5.060 | 5.180 | 4.930 | 4.960 | 119,083,251 | 599,286,460 |
| 2025/07/21 | 5.040 | 5.110 | 4.970 | 5.050 | 136,688,440 | 689,251,458 |
| 2025/07/14 | 5.090 | 5.160 | 4.990 | 5.020 | 166,479,687 | 843,219,614 |
| 2025/07/07 | 4.770 | 5.350 | 4.760 | 5.130 | 309,877,393 | 1,550,161,658 |
| 2025/06/30 | 4.800 | 5.120 | 4.740 | 4.800 | 206,584,676 | 1,005,034,448 |
| 2025/06/23 | 4.510 | 4.930 | 4.500 | 4.800 | 105,454,786 | 494,055,672 |
| 2025/06/16 | 4.710 | 4.810 | 4.540 | 4.560 | 72,185,638 | 336,024,144 |
| 2025/06/09 | 4.780 | 4.960 | 4.710 | 4.720 | 126,099,177 | 604,330,305 |
| 2025/06/03 | 4.770 | 4.940 | 4.770 | 4.790 | 75,159,993 | 362,083,266 |
| 2025/05/26 | 4.700 | 4.990 | 4.670 | 4.790 | 118,384,069 | 566,763,730 |
| 2025/05/19 | 4.830 | 4.950 | 4.700 | 4.710 | 81,145,610 | 389,296,063 |
| 2025/05/12 | 4.890 | 4.980 | 4.780 | 4.830 | 71,351,146 | 347,480,081 |
| 2025/05/06 | 4.820 | 5.060 | 4.820 | 4.870 | 108,791,824 | 532,263,998 |
| 2025/04/28 | 4.820 | 4.920 | 4.660 | 4.800 | 55,494,805 | 266,375,064 |
| 2025/04/21 | 4.880 | 5.190 | 4.790 | 4.820 | 202,495,700 | 996,278,844 |
| 2025/04/14 | 4.890 | 5.100 | 4.760 | 4.930 | 159,509,988 | 784,789,140 |
| 2025/04/07 | 4.750 | 5.090 | 4.310 | 4.890 | 207,255,519 | 986,536,270 |
| 2025/03/31 | 4.890 | 5.030 | 4.770 | 4.920 | 77,867,920 | 381,747,477 |
| 2025/03/24 | 5.170 | 5.210 | 4.920 | 4.920 | 116,678,842 | 589,811,546 |
| 2025/03/17 | 5.800 | 5.890 | 5.150 | 5.180 | 349,606,605 | 1,924,584,360 |
| 2025/03/10 | 5.010 | 5.600 | 4.980 | 5.350 | 440,853,513 | 2,307,868,140 |
| 2025/03/03 | 5.000 | 5.150 | 4.810 | 4.980 | 171,438,067 | 854,618,763 |
| 2025/02/24 | 5.250 | 5.460 | 5.080 | 5.090 | 232,762,159 | 1,215,018,469 |
| 2025/02/17 | 5.420 | 5.520 | 5.140 | 5.320 | 269,023,992 | 1,439,278,357 |
| 2025/02/10 | 5.000 | 6.050 | 4.970 | 5.420 | 436,267,089 | 2,338,391,597 |
| 2025/02/05 | 4.740 | 5.030 | 4.670 | 4.940 | 104,155,677 | 504,634,255 |
| 2025/01/27 | 4.950 | 5.030 | 4.780 | 4.780 | 26,572,200 | 129,805,197 |
| 2025/01/20 | 5.190 | 5.330 | 4.840 | 4.920 | 187,634,590 | 951,307,371 |
| 2025/01/13 | 4.850 | 5.350 | 4.720 | 5.130 | 247,014,820 | 1,238,161,785 |
| 2025/01/06 | 5.610 | 5.640 | 4.950 | 4.960 | 318,013,420 | 1,682,290,991 |
| 2024/12/30 | 5.300 | 6.000 | 5.170 | 5.850 | 435,243,035 | 2,428,656,135 |
| 2024/12/23 | 5.680 | 5.700 | 5.060 | 5.320 | 244,775,095 | 1,331,576,516 |
| 2024/12/16 | 6.660 | 6.880 | 5.640 | 5.680 | 360,510,486 | 2,240,572,670 |
| 2024/12/09 | 6.500 | 7.280 | 6.300 | 6.680 | 693,112,726 | 4,636,924,136 |
| 2024/12/02 | 8.000 | 9.030 | 6.480 | 6.680 | 976,267,455 | 7,368,378,616 |
| 2024/11/25 | 6.100 | 7.990 | 4.910 | 7.990 | 717,153,057 | 4,838,990,252 |
| 2024/11/18 | 4.120 | 6.060 | 4.040 | 6.060 | 712,066,110 | 3,610,175,177 |
| 2024/11/11 | 4.150 | 4.610 | 4.030 | 4.040 | 244,990,103 | 1,030,795,858 |
| 2024/11/04 | 3.820 | 4.270 | 3.800 | 4.160 | 138,390,590 | 555,292,242 |
| 2024/10/28 | 3.790 | 4.070 | 3.780 | 3.830 | 109,640,956 | 424,036,397 |
| 2024/10/21 | 3.790 | 3.860 | 3.750 | 3.840 | 81,840,026 | 311,810,499 |
| 2024/10/14 | 4.080 | 4.080 | 3.650 | 3.790 | 179,935,273 | 701,747,564 |
| 2024/10/07 | 3.720 | 4.280 | 3.620 | 4.080 | 152,857,925 | 599,967,355 |
| 2024/09/30 | 3.720 | 3.950 | 3.640 | 3.900 | 33,506,361 | 127,407,937 |
| 2024/09/23 | 3.230 | 3.620 | 3.200 | 3.610 | 48,813,860 | 166,699,331 |
| 2024/09/18 | 3.150 | 3.250 | 3.050 | 3.240 | 26,148,836 | 82,957,182 |
| 2024/09/09 | 3.240 | 3.410 | 3.140 | 3.150 | 51,667,164 | 167,143,275 |
| 2024/09/02 | 3.280 | 3.330 | 3.200 | 3.250 | 29,351,353 | 95,832,167 |
| 2024/08/26 | 3.130 | 3.340 | 3.110 | 3.290 | 30,679,237 | 98,710,445 |
| 2024/08/19 | 3.310 | 3.350 | 3.120 | 3.150 | 24,660,188 | 79,714,057 |
| 2024/08/12 | 3.410 | 3.430 | 3.310 | 3.320 | 25,477,772 | 85,796,397 |
| 2024/08/05 | 3.390 | 3.500 | 3.360 | 3.400 | 38,145,668 | 130,172,092 |
| 2024/07/29 | 3.280 | 3.440 | 3.230 | 3.400 | 37,302,707 | 124,497,784 |
| 2024/07/22 | 3.290 | 3.330 | 3.190 | 3.280 | 33,282,329 | 108,916,421 |
| 2024/07/15 | 3.370 | 3.370 | 3.230 | 3.280 | 28,506,772 | 94,428,682 |
| 2024/07/08 | 3.360 | 3.410 | 3.200 | 3.370 | 35,428,808 | 118,155,074 |