日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.740 | 3.980 | 3.670 | 3.700 | 250,656,355 | 945,601,099 |
| 2026/03/23 | 3.700 | 3.920 | 3.580 | 3.790 | 311,903,124 | 1,168,856,957 |
| 2026/03/16 | 4.090 | 4.160 | 3.810 | 3.820 | 252,882,473 | 1,003,943,417 |
| 2026/03/09 | 4.130 | 4.360 | 4.060 | 4.080 | 287,018,046 | 1,193,277,526 |
| 2026/03/02 | 4.440 | 4.460 | 3.920 | 4.180 | 404,860,664 | 1,720,657,822 |
| 2026/02/24 | 4.620 | 4.790 | 4.420 | 4.570 | 406,446,270 | 1,869,652,842 |
| 2026/02/09 | 4.460 | 4.690 | 4.460 | 4.460 | 457,042,484 | 2,064,689,421 |
| 2026/02/02 | 4.420 | 4.520 | 4.310 | 4.410 | 395,573,941 | 1,746,458,949 |
| 2026/01/26 | 4.880 | 4.880 | 4.420 | 4.560 | 524,485,266 | 2,457,213,471 |
| 2026/01/19 | 4.890 | 5.040 | 4.610 | 4.890 | 783,091,233 | 3,803,865,664 |
| 2026/01/12 | 5.070 | 5.930 | 4.850 | 5.010 | 2,283,154,693 | 11,906,651,723 |
| 2026/01/05 | 4.660 | 4.980 | 4.540 | 4.970 | 1,176,377,181 | 5,631,905,754 |
| 2025/12/29 | 5.060 | 5.250 | 4.590 | 4.600 | 791,263,183 | 3,857,408,017 |
| 2025/12/22 | 4.870 | 5.210 | 4.720 | 5.080 | 1,297,777,508 | 6,449,954,214 |
| 2025/12/15 | 5.500 | 5.890 | 4.690 | 4.890 | 1,773,875,411 | 9,299,541,842 |
| 2025/12/08 | 6.130 | 7.250 | 5.460 | 5.660 | 3,396,449,294 | 20,803,251,925 |
| 2025/12/01 | 4.930 | 6.520 | 4.830 | 6.090 | 3,819,391,123 | 21,359,944,855 |
| 2025/11/24 | 5.080 | 6.150 | 4.950 | 5.080 | 2,003,915,169 | 10,650,809,123 |
| 2025/11/17 | 3.900 | 4.620 | 3.770 | 4.620 | 862,483,530 | 3,646,149,123 |
| 2025/11/10 | 3.930 | 4.050 | 3.700 | 3.910 | 604,586,592 | 2,356,376,242 |
| 2025/11/03 | 3.550 | 4.090 | 3.530 | 3.790 | 845,738,622 | 3,163,062,446 |
| 2025/10/27 | 3.520 | 3.770 | 3.420 | 3.570 | 447,858,141 | 1,598,853,563 |
| 2025/10/20 | 3.450 | 3.550 | 3.350 | 3.480 | 219,870,929 | 760,203,737 |
| 2025/10/13 | 3.550 | 3.670 | 3.420 | 3.440 | 144,130,588 | 507,339,669 |
| 2025/10/09 | 3.770 | 3.770 | 3.630 | 3.660 | 74,213,125 | 275,145,160 |
| 2025/09/29 | 3.580 | 3.710 | 3.520 | 3.690 | 87,648,689 | 317,726,497 |
| 2025/09/22 | 3.920 | 3.950 | 3.560 | 3.590 | 265,267,172 | 996,078,230 |
| 2025/09/15 | 3.820 | 4.170 | 3.780 | 3.920 | 516,200,003 | 2,024,794,511 |
| 2025/09/08 | 3.830 | 3.880 | 3.710 | 3.820 | 207,235,549 | 789,567,441 |
| 2025/09/01 | 4.070 | 4.090 | 3.780 | 3.860 | 288,358,637 | 1,139,016,616 |
| 2025/08/25 | 4.050 | 4.160 | 3.900 | 4.070 | 430,063,077 | 1,739,605,146 |
| 2025/08/18 | 3.920 | 4.080 | 3.900 | 4.020 | 380,437,313 | 1,514,140,505 |
| 2025/08/11 | 3.880 | 4.100 | 3.860 | 3.920 | 305,590,495 | 1,204,026,550 |
| 2025/08/04 | 3.920 | 4.020 | 3.870 | 3.880 | 200,169,481 | 785,164,789 |
| 2025/07/28 | 4.300 | 4.300 | 3.930 | 3.970 | 240,582,694 | 992,403,612 |
| 2025/07/21 | 4.200 | 4.320 | 4.070 | 4.280 | 334,752,155 | 1,411,817,213 |
| 2025/07/14 | 4.450 | 4.550 | 4.140 | 4.210 | 409,068,092 | 1,774,332,849 |
| 2025/07/07 | 4.080 | 4.490 | 4.060 | 4.450 | 524,901,171 | 2,241,328,000 |
| 2025/06/30 | 4.160 | 4.300 | 4.050 | 4.100 | 368,635,766 | 1,530,760,018 |
| 2025/06/23 | 3.630 | 4.310 | 3.560 | 4.110 | 593,734,022 | 2,317,047,020 |
| 2025/06/16 | 3.720 | 3.850 | 3.650 | 3.670 | 202,238,179 | 752,831,621 |
| 2025/06/09 | 3.920 | 3.980 | 3.750 | 3.760 | 178,513,717 | 687,724,094 |
| 2025/06/03 | 3.880 | 3.990 | 3.880 | 3.910 | 118,801,411 | 465,107,524 |
| 2025/05/26 | 3.960 | 4.040 | 3.870 | 3.920 | 184,766,500 | 729,365,758 |
| 2025/05/19 | 4.040 | 4.220 | 3.980 | 3.980 | 336,344,109 | 1,363,875,361 |
| 2025/05/12 | 4.120 | 4.210 | 3.950 | 4.000 | 222,573,032 | 905,872,240 |
| 2025/05/06 | 4.010 | 4.360 | 4.010 | 4.070 | 223,287,293 | 918,268,992 |
| 2025/04/28 | 4.040 | 4.050 | 3.860 | 4.010 | 134,140,084 | 535,218,935 |
| 2025/04/21 | 3.920 | 4.170 | 3.910 | 4.040 | 283,658,999 | 1,137,472,585 |
| 2025/04/14 | 4.120 | 4.240 | 3.760 | 3.880 | 375,476,991 | 1,501,907,964 |
| 2025/04/07 | 4.270 | 4.360 | 3.560 | 4.060 | 415,554,693 | 1,688,190,940 |
| 2025/03/31 | 4.500 | 4.700 | 4.430 | 4.560 | 237,377,273 | 1,079,473,148 |
| 2025/03/24 | 5.000 | 5.180 | 4.390 | 4.570 | 572,803,126 | 2,740,862,957 |
| 2025/03/17 | 5.240 | 5.270 | 4.680 | 5.040 | 661,291,267 | 3,344,480,582 |
| 2025/03/10 | 4.970 | 5.320 | 4.840 | 5.240 | 994,778,830 | 5,065,911,191 |
| 2025/03/03 | 4.940 | 5.500 | 4.260 | 4.970 | 1,729,673,811 | 8,505,670,965 |
| 2025/02/24 | 4.570 | 4.800 | 4.260 | 4.800 | 752,286,308 | 3,466,159,164 |
| 2025/02/17 | 4.710 | 4.730 | 4.240 | 4.570 | 1,099,742,176 | 5,017,573,678 |
| 2025/02/10 | 4.210 | 4.490 | 4.060 | 4.490 | 703,466,034 | 3,033,697,271 |
| 2025/02/05 | 4.220 | 4.290 | 3.820 | 4.170 | 547,492,776 | 2,258,407,701 |
| 2025/01/27 | 3.940 | 4.310 | 3.920 | 4.020 | 219,287,823 | 887,567,463 |
| 2025/01/20 | 3.720 | 3.930 | 3.540 | 3.930 | 314,183,455 | 1,187,613,459 |
| 2025/01/13 | 3.440 | 3.770 | 3.300 | 3.690 | 221,675,914 | 786,949,494 |
| 2025/01/06 | 3.520 | 3.650 | 3.430 | 3.480 | 203,936,356 | 717,855,973 |
| 2024/12/30 | 3.800 | 3.800 | 3.440 | 3.500 | 196,154,227 | 713,020,615 |
| 2024/12/23 | 4.350 | 4.390 | 3.750 | 3.810 | 355,171,345 | 1,447,323,230 |
| 2024/12/16 | 4.520 | 4.540 | 4.150 | 4.430 | 354,245,893 | 1,562,224,388 |
| 2024/12/09 | 4.520 | 4.900 | 4.260 | 4.510 | 653,138,326 | 2,970,146,537 |
| 2024/12/02 | 4.140 | 4.520 | 4.080 | 4.440 | 580,961,875 | 2,495,231,253 |
| 2024/11/25 | 4.110 | 4.310 | 3.840 | 4.120 | 623,326,983 | 2,552,523,995 |
| 2024/11/18 | 4.000 | 4.800 | 3.600 | 4.210 | 1,303,309,119 | 5,411,991,116 |
| 2024/11/11 | 3.700 | 4.290 | 3.550 | 3.880 | 1,019,928,525 | 3,931,824,463 |
| 2024/11/04 | 3.120 | 3.760 | 3.100 | 3.710 | 559,872,168 | 1,916,162,494 |
| 2024/10/28 | 3.620 | 3.760 | 3.070 | 3.100 | 587,977,468 | 1,991,773,672 |
| 2024/10/21 | 3.190 | 3.590 | 3.090 | 3.570 | 341,403,895 | 1,147,117,087 |
| 2024/10/14 | 3.120 | 3.270 | 3.050 | 3.170 | 212,570,836 | 670,129,560 |
| 2024/10/08 | 3.800 | 3.800 | 3.110 | 3.150 | 418,083,923 | 1,448,660,793 |
| 2024/09/30 | 3.330 | 3.530 | 3.330 | 3.460 | 69,847,560 | 238,354,798 |
| 2024/09/23 | 2.930 | 3.300 | 2.920 | 3.240 | 165,382,930 | 512,273,625 |
| 2024/09/18 | 2.840 | 2.950 | 2.820 | 2.940 | 40,014,000 | 115,540,425 |
| 2024/09/09 | 2.880 | 2.930 | 2.750 | 2.860 | 79,766,582 | 227,733,591 |
| 2024/09/02 | 2.940 | 2.940 | 2.810 | 2.890 | 62,681,013 | 181,461,532 |
| 2024/08/26 | 2.800 | 2.950 | 2.750 | 2.900 | 89,122,038 | 253,997,808 |
| 2024/08/19 | 2.980 | 3.190 | 2.740 | 2.800 | 103,018,326 | 301,586,149 |
| 2024/08/12 | 2.930 | 3.000 | 2.770 | 2.980 | 145,880,363 | 425,970,659 |
| 2024/08/05 | 2.840 | 3.000 | 2.760 | 2.930 | 134,633,028 | 388,079,703 |
| 2024/07/29 | 2.650 | 2.870 | 2.600 | 2.840 | 139,400,466 | 381,957,276 |
| 2024/07/22 | 2.490 | 2.750 | 2.480 | 2.650 | 182,259,787 | 472,508,497 |
| 2024/07/15 | 2.370 | 2.540 | 2.240 | 2.490 | 112,459,919 | 271,028,404 |
| 2024/07/08 | 2.470 | 2.470 | 2.210 | 2.380 | 135,667,687 | 323,228,264 |