日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.230 | 4.310 | 3.960 | 3.980 | 358,867,536 | 1,478,534,248 |
| 2026/03/23 | 4.160 | 4.200 | 3.960 | 4.130 | 314,551,047 | 1,293,591,180 |
| 2026/03/16 | 4.860 | 4.920 | 4.250 | 4.260 | 376,363,973 | 1,720,924,266 |
| 2026/03/09 | 4.720 | 5.040 | 4.630 | 4.840 | 505,412,832 | 2,429,772,189 |
| 2026/03/02 | 4.800 | 4.880 | 4.550 | 4.730 | 372,256,418 | 1,764,495,421 |
| 2026/02/24 | 4.500 | 4.820 | 4.500 | 4.800 | 237,754,163 | 1,106,745,628 |
| 2026/02/09 | 4.500 | 4.620 | 4.410 | 4.420 | 246,252,687 | 1,105,058,932 |
| 2026/02/02 | 4.600 | 4.640 | 4.330 | 4.440 | 395,301,021 | 1,779,842,847 |
| 2026/01/26 | 5.010 | 5.160 | 4.620 | 4.740 | 659,643,321 | 3,220,708,514 |
| 2026/01/19 | 4.500 | 4.990 | 4.430 | 4.960 | 434,294,030 | 2,049,867,821 |
| 2026/01/12 | 4.500 | 4.580 | 4.410 | 4.490 | 336,395,785 | 1,512,099,053 |
| 2026/01/05 | 4.260 | 4.490 | 4.250 | 4.460 | 296,994,164 | 1,296,379,525 |
| 2025/12/29 | 4.380 | 4.410 | 4.160 | 4.240 | 146,101,974 | 627,873,233 |
| 2025/12/22 | 4.280 | 4.420 | 4.200 | 4.370 | 209,918,248 | 906,322,035 |
| 2025/12/15 | 4.250 | 4.370 | 4.130 | 4.250 | 225,111,456 | 956,723,688 |
| 2025/12/08 | 4.590 | 4.620 | 4.280 | 4.280 | 236,086,426 | 1,048,813,947 |
| 2025/12/01 | 4.370 | 4.590 | 4.340 | 4.580 | 249,009,979 | 1,113,074,606 |
| 2025/11/24 | 4.290 | 4.470 | 4.160 | 4.340 | 199,694,471 | 861,681,642 |
| 2025/11/17 | 4.590 | 4.720 | 4.250 | 4.250 | 242,679,378 | 1,080,529,930 |
| 2025/11/10 | 4.580 | 4.690 | 4.470 | 4.610 | 218,700,786 | 1,003,289,855 |
| 2025/11/03 | 4.490 | 4.700 | 4.460 | 4.580 | 318,764,544 | 1,452,769,409 |
| 2025/10/27 | 4.330 | 4.590 | 4.270 | 4.500 | 464,359,928 | 2,053,631,781 |
| 2025/10/20 | 4.160 | 4.440 | 4.100 | 4.330 | 237,164,071 | 1,009,726,032 |
| 2025/10/13 | 4.210 | 4.420 | 4.110 | 4.120 | 202,295,148 | 852,674,048 |
| 2025/10/09 | 4.290 | 4.380 | 4.260 | 4.360 | 102,126,550 | 441,442,012 |
| 2025/09/29 | 4.160 | 4.280 | 4.110 | 4.220 | 78,316,799 | 328,343,179 |
| 2025/09/22 | 4.260 | 4.290 | 4.040 | 4.140 | 190,459,434 | 796,596,582 |
| 2025/09/15 | 4.510 | 4.550 | 4.230 | 4.260 | 261,323,275 | 1,146,555,869 |
| 2025/09/08 | 4.470 | 4.600 | 4.370 | 4.510 | 293,264,805 | 1,316,025,812 |
| 2025/09/01 | 4.660 | 4.680 | 4.270 | 4.450 | 313,074,369 | 1,413,530,776 |
| 2025/08/25 | 4.600 | 4.830 | 4.530 | 4.600 | 608,442,051 | 2,823,171,116 |
| 2025/08/18 | 4.300 | 4.940 | 4.220 | 4.600 | 744,643,892 | 3,362,067,172 |
| 2025/08/11 | 4.070 | 4.450 | 4.050 | 4.280 | 373,880,763 | 1,574,972,714 |
| 2025/08/04 | 4.020 | 4.120 | 3.990 | 4.070 | 120,997,828 | 490,041,203 |
| 2025/07/28 | 4.200 | 4.230 | 4.000 | 4.020 | 161,513,279 | 664,223,359 |
| 2025/07/21 | 4.070 | 4.240 | 4.070 | 4.200 | 259,333,828 | 1,074,938,717 |
| 2025/07/14 | 4.110 | 4.130 | 4.000 | 4.060 | 141,811,295 | 577,881,027 |
| 2025/07/07 | 3.920 | 4.330 | 3.900 | 4.090 | 304,979,230 | 1,238,215,673 |
| 2025/06/30 | 4.040 | 4.080 | 3.910 | 3.920 | 226,591,709 | 903,534,439 |
| 2025/06/23 | 3.720 | 4.130 | 3.700 | 4.050 | 239,333,424 | 933,400,353 |
| 2025/06/16 | 3.890 | 3.910 | 3.710 | 3.740 | 125,476,885 | 478,380,624 |
| 2025/06/09 | 3.980 | 4.020 | 3.830 | 3.880 | 203,386,077 | 798,798,817 |
| 2025/06/03 | 3.870 | 4.050 | 3.850 | 3.980 | 163,276,967 | 642,903,057 |
| 2025/05/26 | 3.840 | 3.910 | 3.820 | 3.860 | 115,625,132 | 446,023,946 |
| 2025/05/19 | 3.910 | 3.960 | 3.830 | 3.840 | 124,820,258 | 484,926,702 |
| 2025/05/12 | 3.880 | 3.960 | 3.850 | 3.890 | 111,009,473 | 432,381,897 |
| 2025/05/06 | 3.770 | 3.940 | 3.770 | 3.860 | 148,987,783 | 571,368,147 |
| 2025/04/28 | 3.780 | 3.790 | 3.690 | 3.750 | 77,395,287 | 290,425,814 |
| 2025/04/21 | 3.770 | 3.860 | 3.750 | 3.790 | 130,436,054 | 494,678,734 |
| 2025/04/14 | 3.860 | 3.890 | 3.670 | 3.770 | 160,543,504 | 609,663,956 |
| 2025/04/07 | 3.820 | 4.010 | 3.420 | 3.770 | 305,767,331 | 1,148,156,327 |
| 2025/03/31 | 4.160 | 4.210 | 4.090 | 4.140 | 152,937,039 | 634,688,711 |
| 2025/03/24 | 4.380 | 4.430 | 4.100 | 4.190 | 292,240,753 | 1,249,329,219 |
| 2025/03/17 | 4.470 | 4.790 | 4.350 | 4.380 | 540,861,695 | 2,432,525,473 |
| 2025/03/10 | 4.400 | 4.700 | 4.280 | 4.470 | 1,016,309,617 | 4,535,281,665 |
| 2025/03/03 | 3.830 | 4.270 | 3.760 | 4.270 | 272,792,526 | 1,100,035,861 |
| 2025/02/24 | 3.860 | 3.970 | 3.770 | 3.830 | 195,431,961 | 753,878,789 |
| 2025/02/17 | 3.840 | 3.880 | 3.720 | 3.850 | 181,475,863 | 693,691,486 |
| 2025/02/10 | 3.840 | 3.920 | 3.790 | 3.850 | 163,584,600 | 629,800,710 |
| 2025/02/05 | 3.760 | 3.900 | 3.730 | 3.840 | 94,812,176 | 360,997,360 |
| 2025/01/27 | 3.790 | 3.830 | 3.750 | 3.750 | 23,091,401 | 87,285,495 |
| 2025/01/20 | 3.740 | 3.810 | 3.700 | 3.770 | 124,450,858 | 467,312,971 |
| 2025/01/13 | 3.560 | 3.790 | 3.550 | 3.730 | 161,026,784 | 588,955,462 |
| 2025/01/06 | 3.710 | 3.780 | 3.600 | 3.610 | 143,472,139 | 527,260,110 |
| 2024/12/30 | 4.060 | 4.070 | 3.700 | 3.710 | 161,171,821 | 626,152,524 |
| 2024/12/23 | 4.120 | 4.130 | 3.930 | 4.070 | 160,717,786 | 652,916,005 |
| 2024/12/16 | 4.270 | 4.300 | 4.010 | 4.110 | 167,281,312 | 697,981,274 |
| 2024/12/09 | 4.150 | 4.380 | 4.090 | 4.280 | 276,434,018 | 1,167,933,726 |
| 2024/12/02 | 3.990 | 4.170 | 3.980 | 4.160 | 216,743,249 | 883,228,739 |
| 2024/11/25 | 3.890 | 4.000 | 3.770 | 3.980 | 189,585,039 | 741,277,502 |
| 2024/11/18 | 4.130 | 4.300 | 3.880 | 3.880 | 316,731,390 | 1,281,970,301 |
| 2024/11/11 | 4.370 | 4.500 | 4.130 | 4.140 | 207,164,207 | 887,698,626 |
| 2024/11/04 | 4.080 | 4.540 | 4.060 | 4.380 | 245,063,257 | 1,045,194,791 |
| 2024/10/28 | 4.330 | 4.350 | 4.060 | 4.080 | 197,533,022 | 830,626,357 |
| 2024/10/21 | 4.180 | 4.320 | 4.110 | 4.280 | 172,096,945 | 726,679,350 |
| 2024/10/14 | 4.070 | 4.330 | 3.980 | 4.170 | 212,504,917 | 879,239,094 |
| 2024/10/07 | 4.170 | 4.810 | 4.010 | 4.070 | 394,726,945 | 1,683,510,420 |
| 2024/09/30 | 4.170 | 4.370 | 4.100 | 4.370 | 94,414,379 | 401,497,146 |
| 2024/09/23 | 3.490 | 4.100 | 3.460 | 3.970 | 194,288,475 | 729,553,223 |
| 2024/09/18 | 3.490 | 3.570 | 3.390 | 3.490 | 73,086,900 | 254,707,846 |
| 2024/09/09 | 3.680 | 3.720 | 3.470 | 3.480 | 119,846,431 | 429,949,071 |
| 2024/09/02 | 4.040 | 4.070 | 3.690 | 3.710 | 165,495,563 | 641,709,045 |
| 2024/08/26 | 3.600 | 4.130 | 3.470 | 4.020 | 191,289,502 | 727,856,555 |
| 2024/08/19 | 3.780 | 3.860 | 3.540 | 3.600 | 138,220,830 | 510,725,966 |
| 2024/08/12 | 3.820 | 3.970 | 3.710 | 3.760 | 172,222,956 | 657,030,577 |
| 2024/08/05 | 4.060 | 4.100 | 3.750 | 3.830 | 171,145,100 | 673,455,968 |
| 2024/07/29 | 3.950 | 4.300 | 3.930 | 4.110 | 198,573,407 | 808,690,200 |
| 2024/07/22 | 4.100 | 4.170 | 3.800 | 3.960 | 289,828,485 | 1,161,487,653 |
| 2024/07/15 | 4.260 | 4.650 | 4.070 | 4.070 | 511,713,594 | 2,181,179,194 |
| 2024/07/08 | 3.960 | 4.330 | 3.850 | 4.110 | 330,646,797 | 1,343,252,612 |