日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.850 | 5.170 | 4.520 | 4.530 | 160,753,310 | 766,391,405 |
| 2026/03/23 | 5.040 | 5.120 | 4.660 | 4.910 | 148,494,637 | 732,449,797 |
| 2026/03/16 | 4.990 | 5.250 | 4.970 | 5.140 | 107,874,508 | 548,811,559 |
| 2026/03/09 | 4.960 | 5.200 | 4.750 | 4.990 | 112,284,821 | 558,616,984 |
| 2026/03/02 | 5.240 | 5.400 | 4.970 | 5.090 | 142,191,760 | 735,842,358 |
| 2026/02/24 | 4.920 | 5.490 | 4.900 | 5.310 | 246,419,857 | 1,270,294,362 |
| 2026/02/09 | 4.910 | 5.000 | 4.810 | 4.910 | 132,026,320 | 647,919,165 |
| 2026/02/02 | 4.810 | 5.070 | 4.680 | 4.910 | 260,833,267 | 1,269,605,927 |
| 2026/01/26 | 4.730 | 5.240 | 4.380 | 4.860 | 275,144,458 | 1,321,381,259 |
| 2026/01/19 | 4.590 | 4.970 | 4.570 | 4.740 | 136,313,682 | 643,059,794 |
| 2026/01/12 | 4.460 | 4.730 | 4.440 | 4.630 | 136,422,144 | 622,767,087 |
| 2026/01/05 | 4.340 | 4.490 | 4.310 | 4.460 | 96,888,567 | 426,309,694 |
| 2025/12/29 | 4.480 | 4.540 | 4.280 | 4.360 | 54,641,031 | 241,240,151 |
| 2025/12/22 | 4.590 | 5.040 | 4.330 | 4.480 | 260,477,659 | 1,200,802,007 |
| 2025/12/15 | 4.200 | 4.610 | 4.190 | 4.580 | 109,575,809 | 481,585,680 |
| 2025/12/08 | 4.540 | 4.650 | 4.240 | 4.240 | 98,410,645 | 434,729,024 |
| 2025/12/01 | 4.620 | 4.830 | 4.420 | 4.560 | 97,725,890 | 450,272,038 |
| 2025/11/24 | 4.480 | 4.630 | 4.480 | 4.620 | 74,985,272 | 341,370,450 |
| 2025/11/17 | 4.710 | 4.800 | 4.470 | 4.470 | 92,837,983 | 428,215,196 |
| 2025/11/10 | 5.020 | 5.250 | 4.620 | 4.710 | 139,305,513 | 682,597,013 |
| 2025/11/03 | 5.840 | 5.860 | 4.830 | 4.940 | 217,717,471 | 1,168,598,525 |
| 2025/10/27 | 5.570 | 5.830 | 5.360 | 5.750 | 168,963,591 | 950,842,608 |
| 2025/10/20 | 5.820 | 5.860 | 5.400 | 5.540 | 160,125,806 | 905,511,432 |
| 2025/10/13 | 5.520 | 6.120 | 5.350 | 5.680 | 161,417,820 | 914,835,494 |
| 2025/10/09 | 6.390 | 6.550 | 5.730 | 5.830 | 81,866,220 | 501,430,597 |
| 2025/09/29 | 5.950 | 6.400 | 5.900 | 6.320 | 73,444,575 | 451,133,301 |
| 2025/09/22 | 6.300 | 6.310 | 5.750 | 5.920 | 149,813,266 | 909,366,524 |
| 2025/09/15 | 5.750 | 6.630 | 5.600 | 6.280 | 306,474,089 | 1,858,765,349 |
| 2025/09/08 | 5.220 | 6.150 | 5.170 | 5.790 | 365,909,409 | 2,042,689,275 |
| 2025/09/01 | 4.990 | 5.630 | 4.900 | 5.350 | 272,957,291 | 1,424,154,665 |
| 2025/08/25 | 5.180 | 5.260 | 4.830 | 4.950 | 174,305,422 | 881,113,908 |
| 2025/08/18 | 4.880 | 5.220 | 4.760 | 5.130 | 184,932,734 | 924,201,338 |
| 2025/08/11 | 4.580 | 4.980 | 4.550 | 4.880 | 220,875,368 | 1,048,605,809 |
| 2025/08/04 | 4.720 | 4.820 | 4.460 | 4.550 | 259,134,719 | 1,201,737,259 |
| 2025/07/28 | 4.300 | 5.420 | 4.250 | 4.880 | 421,910,490 | 1,988,253,184 |
| 2025/07/21 | 4.160 | 4.420 | 4.120 | 4.300 | 115,968,118 | 492,864,501 |
| 2025/07/14 | 4.300 | 4.340 | 4.130 | 4.160 | 81,613,393 | 345,428,685 |
| 2025/07/07 | 4.270 | 4.440 | 4.220 | 4.300 | 132,940,280 | 572,640,256 |
| 2025/06/30 | 4.150 | 4.580 | 4.150 | 4.290 | 294,540,731 | 1,264,316,087 |
| 2025/06/23 | 3.650 | 4.150 | 3.620 | 4.030 | 143,161,929 | 552,962,950 |
| 2025/06/16 | 3.990 | 4.010 | 3.650 | 3.660 | 177,987,183 | 681,245,942 |
| 2025/06/09 | 3.890 | 4.530 | 3.890 | 4.050 | 467,869,063 | 1,913,584,467 |
| 2025/06/03 | 3.700 | 4.090 | 3.640 | 3.890 | 340,242,184 | 1,303,127,564 |
| 2025/05/26 | 3.430 | 3.960 | 3.410 | 3.700 | 197,671,831 | 716,560,387 |
| 2025/05/19 | 3.470 | 3.580 | 3.410 | 3.420 | 64,842,634 | 225,003,939 |
| 2025/05/12 | 3.540 | 3.630 | 3.470 | 3.480 | 72,372,682 | 255,475,567 |
| 2025/05/06 | 3.490 | 3.640 | 3.480 | 3.550 | 72,143,521 | 255,388,064 |
| 2025/04/28 | 3.600 | 3.630 | 3.460 | 3.490 | 60,580,492 | 214,757,844 |
| 2025/04/21 | 3.500 | 3.910 | 3.460 | 3.630 | 223,211,618 | 809,142,115 |
| 2025/04/14 | 3.300 | 3.660 | 3.270 | 3.470 | 107,797,906 | 369,207,828 |
| 2025/04/07 | 3.250 | 3.320 | 2.880 | 3.240 | 101,420,270 | 321,755,806 |
| 2025/03/31 | 3.480 | 3.540 | 3.380 | 3.490 | 43,815,397 | 152,148,966 |
| 2025/03/24 | 3.530 | 3.570 | 3.400 | 3.490 | 54,486,433 | 190,566,299 |
| 2025/03/17 | 3.480 | 3.770 | 3.460 | 3.530 | 117,803,115 | 419,379,089 |
| 2025/03/10 | 3.400 | 3.460 | 3.330 | 3.460 | 56,621,425 | 193,220,612 |
| 2025/03/03 | 3.400 | 3.440 | 3.320 | 3.370 | 60,050,978 | 203,122,433 |
| 2025/02/24 | 3.400 | 3.510 | 3.360 | 3.380 | 89,274,539 | 304,649,364 |
| 2025/02/17 | 3.500 | 3.620 | 3.290 | 3.410 | 135,828,654 | 469,287,999 |
| 2025/02/10 | 3.280 | 3.400 | 3.260 | 3.310 | 57,663,138 | 191,009,144 |
| 2025/02/05 | 3.220 | 3.290 | 3.160 | 3.280 | 38,564,975 | 124,854,106 |
| 2025/01/27 | 3.220 | 3.270 | 3.190 | 3.190 | 12,529,640 | 40,314,116 |
| 2025/01/20 | 3.250 | 3.350 | 3.130 | 3.190 | 57,404,437 | 185,416,331 |
| 2025/01/13 | 3.120 | 3.330 | 3.020 | 3.220 | 61,424,060 | 194,867,830 |
| 2025/01/06 | 3.160 | 3.220 | 3.030 | 3.110 | 51,362,479 | 160,764,559 |
| 2024/12/30 | 3.370 | 3.400 | 3.120 | 3.150 | 61,070,231 | 199,088,953 |
| 2024/12/23 | 3.580 | 3.610 | 3.250 | 3.410 | 89,286,882 | 309,155,828 |
| 2024/12/16 | 3.870 | 4.030 | 3.510 | 3.600 | 118,139,246 | 443,317,520 |
| 2024/12/09 | 3.760 | 3.980 | 3.640 | 3.840 | 124,427,812 | 473,447,824 |
| 2024/12/02 | 3.600 | 3.780 | 3.580 | 3.760 | 97,048,737 | 357,139,352 |
| 2024/11/25 | 3.370 | 3.600 | 3.310 | 3.600 | 91,572,746 | 317,757,428 |
| 2024/11/18 | 3.540 | 3.740 | 3.350 | 3.370 | 171,781,161 | 601,234,063 |
| 2024/11/11 | 3.760 | 3.810 | 3.480 | 3.490 | 104,405,577 | 379,514,272 |
| 2024/11/04 | 3.570 | 3.940 | 3.470 | 3.750 | 146,706,844 | 540,247,953 |
| 2024/10/28 | 3.300 | 3.750 | 3.300 | 3.600 | 196,115,893 | 683,954,176 |
| 2024/10/21 | 3.190 | 3.300 | 3.130 | 3.280 | 106,510,171 | 343,495,301 |
| 2024/10/14 | 3.400 | 3.450 | 3.090 | 3.190 | 163,658,477 | 537,208,950 |
| 2024/10/08 | 3.800 | 3.910 | 3.110 | 3.350 | 225,414,797 | 798,531,918 |
| 2024/09/30 | 3.560 | 3.560 | 3.390 | 3.560 | 76,507,619 | 269,115,549 |
| 2024/09/23 | 2.940 | 3.330 | 2.860 | 3.240 | 133,294,059 | 412,211,877 |
| 2024/09/18 | 2.780 | 2.920 | 2.720 | 2.920 | 53,889,493 | 152,776,712 |
| 2024/09/09 | 2.800 | 2.890 | 2.750 | 2.780 | 51,465,813 | 144,361,605 |
| 2024/09/02 | 2.840 | 2.840 | 2.730 | 2.800 | 53,923,500 | 151,120,608 |
| 2024/08/26 | 2.730 | 2.870 | 2.700 | 2.850 | 57,720,392 | 160,895,592 |
| 2024/08/19 | 2.780 | 2.840 | 2.660 | 2.750 | 74,647,667 | 205,840,941 |
| 2024/08/12 | 2.930 | 3.000 | 2.720 | 2.820 | 157,696,242 | 452,193,973 |
| 2024/08/05 | 2.980 | 3.070 | 2.820 | 2.880 | 274,366,162 | 805,950,600 |
| 2024/07/29 | 2.690 | 3.380 | 2.640 | 3.200 | 238,657,380 | 710,602,348 |
| 2024/07/22 | 2.630 | 2.770 | 2.570 | 2.640 | 72,786,264 | 193,065,565 |
| 2024/07/15 | 2.830 | 2.980 | 2.620 | 2.660 | 186,405,229 | 516,808,497 |
| 2024/07/08 | 2.660 | 2.950 | 2.590 | 2.950 | 108,352,640 | 302,032,984 |