日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.480 | 4.570 | 4.250 | 4.260 | 160,334,591 | 703,868,854 |
| 2026/03/23 | 4.480 | 4.710 | 4.330 | 4.550 | 181,461,935 | 819,754,291 |
| 2026/03/16 | 4.900 | 5.150 | 4.530 | 4.540 | 285,200,802 | 1,363,259,833 |
| 2026/03/09 | 4.790 | 5.010 | 4.720 | 4.880 | 225,238,150 | 1,092,405,027 |
| 2026/03/02 | 5.070 | 5.080 | 4.690 | 4.830 | 282,977,090 | 1,391,539,840 |
| 2026/02/24 | 5.190 | 5.770 | 5.090 | 5.170 | 433,399,244 | 2,299,182,989 |
| 2026/02/09 | 5.510 | 5.590 | 5.110 | 5.130 | 274,464,726 | 1,464,269,313 |
| 2026/02/02 | 5.250 | 5.780 | 5.090 | 5.480 | 486,342,878 | 2,626,251,541 |
| 2026/01/26 | 5.150 | 5.610 | 4.880 | 5.300 | 616,299,502 | 3,226,327,892 |
| 2026/01/19 | 4.510 | 5.630 | 4.450 | 5.160 | 775,004,495 | 3,826,584,694 |
| 2026/01/12 | 4.760 | 4.830 | 4.480 | 4.490 | 176,413,279 | 818,557,614 |
| 2026/01/05 | 4.450 | 4.870 | 4.430 | 4.770 | 232,753,158 | 1,077,647,121 |
| 2025/12/29 | 4.340 | 4.550 | 4.260 | 4.450 | 97,399,144 | 428,556,233 |
| 2025/12/22 | 4.350 | 4.380 | 4.260 | 4.340 | 81,062,857 | 351,204,827 |
| 2025/12/15 | 4.260 | 4.400 | 4.240 | 4.350 | 80,869,454 | 348,749,520 |
| 2025/12/08 | 4.420 | 4.450 | 4.260 | 4.280 | 89,256,025 | 388,486,848 |
| 2025/12/01 | 4.320 | 4.460 | 4.300 | 4.400 | 102,704,529 | 448,818,791 |
| 2025/11/24 | 4.440 | 4.480 | 4.270 | 4.320 | 97,469,278 | 426,671,764 |
| 2025/11/17 | 4.740 | 4.800 | 4.420 | 4.430 | 132,792,554 | 610,513,767 |
| 2025/11/10 | 4.630 | 4.830 | 4.610 | 4.760 | 128,067,506 | 602,877,784 |
| 2025/11/03 | 4.700 | 4.710 | 4.600 | 4.620 | 100,894,383 | 469,915,588 |
| 2025/10/27 | 4.780 | 4.810 | 4.660 | 4.680 | 126,439,477 | 598,374,824 |
| 2025/10/20 | 4.650 | 4.930 | 4.600 | 4.780 | 157,116,022 | 744,729,944 |
| 2025/10/13 | 4.750 | 4.840 | 4.620 | 4.640 | 128,359,854 | 604,895,811 |
| 2025/10/09 | 4.740 | 4.860 | 4.620 | 4.850 | 76,427,968 | 364,370,337 |
| 2025/09/29 | 4.690 | 4.780 | 4.560 | 4.760 | 63,683,431 | 299,152,917 |
| 2025/09/22 | 4.800 | 4.810 | 4.530 | 4.690 | 131,291,133 | 618,053,008 |
| 2025/09/15 | 4.920 | 4.980 | 4.700 | 4.810 | 155,739,034 | 755,723,662 |
| 2025/09/08 | 4.590 | 4.940 | 4.590 | 4.900 | 150,336,390 | 714,849,534 |
| 2025/09/01 | 4.760 | 4.770 | 4.540 | 4.600 | 151,096,613 | 705,243,441 |
| 2025/08/25 | 4.740 | 5.040 | 4.630 | 4.690 | 174,362,944 | 832,583,057 |
| 2025/08/18 | 4.700 | 4.850 | 4.630 | 4.740 | 139,936,234 | 661,898,386 |
| 2025/08/11 | 4.560 | 4.690 | 4.530 | 4.680 | 155,046,996 | 715,541,886 |
| 2025/08/04 | 4.370 | 4.570 | 4.310 | 4.510 | 125,270,380 | 556,200,487 |
| 2025/07/28 | 4.560 | 4.620 | 4.330 | 4.370 | 161,731,055 | 722,937,815 |
| 2025/07/21 | 4.420 | 4.600 | 4.410 | 4.570 | 148,934,780 | 670,206,510 |
| 2025/07/14 | 4.580 | 4.620 | 4.380 | 4.420 | 168,833,156 | 759,749,202 |
| 2025/07/07 | 4.250 | 4.650 | 4.230 | 4.580 | 195,185,750 | 864,184,908 |
| 2025/06/30 | 4.310 | 4.330 | 4.220 | 4.240 | 101,863,206 | 435,465,205 |
| 2025/06/23 | 4.200 | 4.370 | 4.160 | 4.300 | 102,506,049 | 436,419,503 |
| 2025/06/16 | 4.180 | 4.380 | 4.180 | 4.210 | 132,787,389 | 562,686,560 |
| 2025/06/09 | 4.230 | 4.280 | 4.170 | 4.180 | 91,509,667 | 385,713,246 |
| 2025/06/03 | 4.220 | 4.290 | 4.170 | 4.230 | 67,148,118 | 283,868,668 |
| 2025/05/26 | 4.190 | 4.250 | 4.170 | 4.220 | 71,201,234 | 299,579,192 |
| 2025/05/19 | 4.300 | 4.420 | 4.180 | 4.190 | 103,017,029 | 440,140,256 |
| 2025/05/12 | 4.390 | 4.410 | 4.280 | 4.310 | 116,068,154 | 504,606,299 |
| 2025/05/06 | 4.470 | 4.740 | 4.340 | 4.380 | 169,723,785 | 760,786,866 |
| 2025/04/28 | 4.600 | 4.670 | 4.280 | 4.460 | 186,188,464 | 838,313,559 |
| 2025/04/21 | 4.780 | 5.140 | 4.680 | 4.700 | 432,587,323 | 2,087,233,833 |
| 2025/04/14 | 4.510 | 4.900 | 4.380 | 4.860 | 300,651,960 | 1,401,789,763 |
| 2025/04/07 | 4.300 | 4.600 | 4.010 | 4.520 | 252,129,126 | 1,098,652,666 |
| 2025/03/31 | 4.460 | 4.620 | 4.300 | 4.450 | 153,179,042 | 682,795,579 |
| 2025/03/24 | 4.310 | 4.560 | 4.270 | 4.540 | 135,291,684 | 597,989,243 |
| 2025/03/17 | 4.250 | 4.350 | 4.200 | 4.310 | 101,597,446 | 434,583,075 |
| 2025/03/10 | 4.160 | 4.230 | 4.060 | 4.220 | 102,785,507 | 428,358,600 |
| 2025/03/03 | 4.430 | 4.520 | 4.100 | 4.140 | 158,586,540 | 681,525,655 |
| 2025/02/24 | 4.350 | 4.550 | 4.340 | 4.430 | 163,943,860 | 724,222,001 |
| 2025/02/17 | 4.350 | 4.480 | 4.270 | 4.350 | 113,968,847 | 497,189,095 |
| 2025/02/10 | 4.260 | 4.500 | 4.180 | 4.350 | 137,385,584 | 593,849,186 |
| 2025/02/05 | 4.200 | 4.300 | 4.110 | 4.230 | 64,457,646 | 271,366,689 |
| 2025/01/27 | 4.190 | 4.270 | 4.160 | 4.160 | 16,643,695 | 69,820,300 |
| 2025/01/20 | 4.300 | 4.360 | 4.080 | 4.160 | 157,924,328 | 667,230,285 |
| 2025/01/13 | 3.960 | 4.390 | 3.920 | 4.290 | 147,304,284 | 609,839,735 |
| 2025/01/06 | 4.220 | 4.220 | 3.980 | 4.000 | 106,326,193 | 436,469,022 |
| 2024/12/30 | 4.600 | 4.600 | 4.200 | 4.220 | 110,852,946 | 488,307,227 |
| 2024/12/23 | 4.660 | 4.670 | 4.470 | 4.590 | 112,902,490 | 519,069,197 |
| 2024/12/16 | 4.920 | 4.960 | 4.660 | 4.670 | 123,770,991 | 594,410,184 |
| 2024/12/09 | 5.230 | 5.400 | 4.900 | 4.910 | 287,103,530 | 1,467,099,038 |
| 2024/12/02 | 5.230 | 5.420 | 5.060 | 5.230 | 190,007,838 | 994,691,031 |
| 2024/11/25 | 4.590 | 5.260 | 4.470 | 5.220 | 281,508,796 | 1,375,170,468 |
| 2024/11/18 | 4.990 | 5.360 | 4.550 | 4.560 | 291,720,028 | 1,419,217,936 |
| 2024/11/11 | 5.750 | 5.780 | 4.890 | 4.920 | 320,844,075 | 1,711,703,140 |
| 2024/11/04 | 5.050 | 5.970 | 4.850 | 5.620 | 561,857,044 | 3,018,576,968 |
| 2024/10/28 | 4.600 | 5.300 | 4.600 | 5.010 | 396,413,751 | 1,933,508,070 |
| 2024/10/21 | 4.360 | 4.710 | 4.300 | 4.630 | 261,635,477 | 1,177,359,646 |
| 2024/10/14 | 5.070 | 5.070 | 4.220 | 4.380 | 594,043,772 | 2,783,095,071 |
| 2024/10/07 | 4.940 | 5.430 | 4.460 | 4.610 | 836,328,427 | 4,064,556,155 |
| 2024/09/30 | 4.940 | 4.940 | 4.540 | 4.940 | 203,844,386 | 986,606,828 |
| 2024/09/23 | 3.260 | 4.490 | 3.240 | 4.490 | 452,216,241 | 1,750,076,852 |
| 2024/09/18 | 3.110 | 3.310 | 3.060 | 3.300 | 90,213,018 | 288,230,592 |
| 2024/09/09 | 3.150 | 3.190 | 3.060 | 3.100 | 82,876,721 | 258,989,753 |
| 2024/09/02 | 3.250 | 3.260 | 3.080 | 3.150 | 92,098,514 | 293,333,767 |
| 2024/08/26 | 3.220 | 3.370 | 3.070 | 3.250 | 111,246,432 | 359,047,859 |
| 2024/08/19 | 3.360 | 3.390 | 3.200 | 3.220 | 99,657,110 | 328,121,034 |
| 2024/08/12 | 3.580 | 3.600 | 3.330 | 3.360 | 160,419,457 | 556,254,467 |
| 2024/08/05 | 3.410 | 3.720 | 3.380 | 3.590 | 212,242,310 | 748,154,142 |
| 2024/07/29 | 3.340 | 3.590 | 3.280 | 3.430 | 188,388,225 | 642,403,847 |
| 2024/07/22 | 3.390 | 3.470 | 3.280 | 3.340 | 99,964,447 | 336,880,186 |
| 2024/07/15 | 3.630 | 3.670 | 3.320 | 3.410 | 190,204,936 | 667,143,813 |
| 2024/07/08 | 3.650 | 3.840 | 3.370 | 3.670 | 207,748,766 | 754,647,392 |