日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.810 | 4.860 | 4.120 | 4.150 | 346,820,282 | 1,555,488,964 |
| 2026/03/23 | 4.690 | 4.890 | 4.460 | 4.730 | 565,803,413 | 2,655,032,515 |
| 2026/03/16 | 5.060 | 5.150 | 4.420 | 4.500 | 444,805,865 | 2,127,284,049 |
| 2026/03/09 | 5.080 | 5.200 | 4.590 | 5.010 | 718,323,650 | 3,570,068,540 |
| 2026/03/02 | 5.180 | 5.460 | 4.610 | 4.810 | 789,674,673 | 3,960,218,485 |
| 2026/02/24 | 4.550 | 5.150 | 4.520 | 5.020 | 434,234,187 | 2,088,666,439 |
| 2026/02/09 | 4.600 | 4.910 | 4.340 | 4.500 | 636,972,659 | 2,922,112,073 |
| 2026/02/02 | 4.400 | 4.910 | 4.370 | 4.620 | 789,523,257 | 3,612,068,900 |
| 2026/01/26 | 4.100 | 5.090 | 3.960 | 4.640 | 629,051,612 | 2,797,707,044 |
| 2026/01/19 | 3.950 | 4.120 | 3.950 | 4.100 | 141,013,777 | 568,285,521 |
| 2026/01/12 | 4.010 | 4.030 | 3.880 | 3.960 | 140,010,656 | 555,842,304 |
| 2026/01/05 | 3.770 | 4.070 | 3.760 | 3.990 | 185,216,068 | 721,879,625 |
| 2025/12/29 | 3.840 | 3.860 | 3.750 | 3.760 | 35,908,331 | 136,541,428 |
| 2025/12/22 | 3.840 | 3.870 | 3.770 | 3.830 | 61,710,921 | 236,198,550 |
| 2025/12/15 | 3.780 | 3.850 | 3.700 | 3.850 | 77,217,972 | 293,042,203 |
| 2025/12/08 | 3.960 | 3.970 | 3.770 | 3.800 | 98,977,860 | 383,539,207 |
| 2025/12/01 | 4.010 | 4.090 | 3.930 | 3.990 | 121,981,524 | 488,536,003 |
| 2025/11/24 | 3.980 | 4.030 | 3.930 | 4.010 | 91,621,120 | 365,339,216 |
| 2025/11/17 | 4.490 | 4.650 | 3.960 | 3.970 | 240,590,381 | 1,026,719,450 |
| 2025/11/10 | 4.450 | 4.570 | 4.330 | 4.530 | 254,398,304 | 1,137,160,418 |
| 2025/11/03 | 4.270 | 4.520 | 4.240 | 4.430 | 297,095,935 | 1,296,823,756 |
| 2025/10/27 | 4.300 | 4.560 | 4.160 | 4.270 | 396,508,995 | 1,713,910,130 |
| 2025/10/20 | 4.200 | 4.590 | 4.110 | 4.250 | 511,529,387 | 2,193,182,246 |
| 2025/10/13 | 4.050 | 4.250 | 4.020 | 4.150 | 206,014,136 | 848,263,204 |
| 2025/10/09 | 3.890 | 4.180 | 3.880 | 4.130 | 85,302,969 | 342,917,935 |
| 2025/09/29 | 3.900 | 3.930 | 3.820 | 3.890 | 34,277,357 | 133,167,531 |
| 2025/09/22 | 4.030 | 4.050 | 3.840 | 3.930 | 99,089,763 | 392,643,185 |
| 2025/09/15 | 3.940 | 4.170 | 3.910 | 4.040 | 182,513,171 | 732,790,381 |
| 2025/09/08 | 3.910 | 3.970 | 3.860 | 3.950 | 93,460,757 | 366,599,819 |
| 2025/09/01 | 3.940 | 3.970 | 3.820 | 3.940 | 83,610,151 | 327,542,766 |
| 2025/08/25 | 4.010 | 4.250 | 3.900 | 3.930 | 193,947,495 | 780,153,798 |
| 2025/08/18 | 4.020 | 4.040 | 3.940 | 3.990 | 103,376,907 | 413,249,185 |
| 2025/08/11 | 4.060 | 4.140 | 3.980 | 4.010 | 107,216,725 | 433,959,694 |
| 2025/08/04 | 3.910 | 4.130 | 3.890 | 4.050 | 121,015,848 | 483,458,312 |
| 2025/07/28 | 4.060 | 4.140 | 3.890 | 3.930 | 155,643,087 | 623,350,563 |
| 2025/07/21 | 3.940 | 4.420 | 3.930 | 4.190 | 336,987,716 | 1,388,389,389 |
| 2025/07/14 | 4.020 | 4.040 | 3.770 | 3.910 | 136,113,589 | 535,606,972 |
| 2025/07/07 | 3.740 | 4.080 | 3.740 | 4.020 | 153,019,445 | 596,010,738 |
| 2025/06/30 | 3.730 | 3.840 | 3.670 | 3.760 | 87,183,783 | 326,939,186 |
| 2025/06/23 | 3.580 | 3.790 | 3.560 | 3.730 | 79,284,636 | 290,578,190 |
| 2025/06/16 | 3.710 | 3.800 | 3.530 | 3.580 | 102,360,725 | 374,128,449 |
| 2025/06/09 | 3.590 | 3.660 | 3.570 | 3.630 | 63,195,262 | 228,292,883 |
| 2025/06/03 | 3.530 | 3.650 | 3.520 | 3.610 | 60,810,214 | 217,548,540 |
| 2025/05/26 | 3.530 | 3.600 | 3.500 | 3.530 | 48,656,346 | 172,243,464 |
| 2025/05/19 | 3.600 | 3.670 | 3.530 | 3.550 | 64,631,259 | 231,864,641 |
| 2025/05/12 | 3.540 | 3.690 | 3.520 | 3.590 | 70,193,866 | 251,645,009 |
| 2025/05/06 | 3.500 | 3.590 | 3.490 | 3.530 | 46,022,137 | 162,343,088 |
| 2025/04/28 | 3.540 | 3.550 | 3.470 | 3.480 | 36,249,707 | 127,236,471 |
| 2025/04/21 | 3.580 | 3.650 | 3.520 | 3.550 | 62,512,116 | 223,480,814 |
| 2025/04/14 | 3.580 | 3.640 | 3.530 | 3.570 | 53,645,412 | 192,050,574 |
| 2025/04/07 | 3.670 | 3.740 | 3.370 | 3.570 | 116,050,476 | 416,331,082 |
| 2025/03/31 | 3.830 | 3.850 | 3.750 | 3.830 | 51,886,549 | 197,947,184 |
| 2025/03/24 | 3.920 | 3.980 | 3.830 | 3.840 | 83,152,854 | 323,672,484 |
| 2025/03/17 | 3.900 | 4.000 | 3.840 | 3.920 | 92,720,840 | 363,002,088 |
| 2025/03/10 | 3.720 | 3.940 | 3.710 | 3.910 | 120,175,205 | 459,069,283 |
| 2025/03/03 | 3.760 | 3.790 | 3.650 | 3.720 | 62,135,338 | 231,764,810 |
| 2025/02/24 | 3.720 | 3.820 | 3.710 | 3.760 | 73,118,353 | 274,376,619 |
| 2025/02/17 | 3.820 | 3.840 | 3.710 | 3.730 | 59,813,844 | 225,797,261 |
| 2025/02/10 | 3.850 | 3.900 | 3.780 | 3.810 | 65,582,179 | 251,507,656 |
| 2025/02/05 | 3.840 | 3.870 | 3.750 | 3.860 | 38,812,931 | 148,653,525 |
| 2025/01/27 | 3.790 | 3.880 | 3.790 | 3.820 | 13,089,516 | 50,001,951 |
| 2025/01/20 | 3.800 | 3.820 | 3.690 | 3.790 | 47,758,674 | 180,288,994 |
| 2025/01/13 | 3.660 | 3.850 | 3.630 | 3.800 | 62,282,304 | 232,624,405 |
| 2025/01/06 | 3.870 | 3.930 | 3.660 | 3.660 | 55,525,830 | 209,887,637 |
| 2024/12/30 | 4.070 | 4.130 | 3.870 | 3.890 | 71,568,415 | 285,557,975 |
| 2024/12/23 | 4.060 | 4.080 | 4.000 | 4.060 | 64,890,045 | 262,804,682 |
| 2024/12/16 | 4.240 | 4.290 | 4.060 | 4.070 | 110,485,999 | 460,174,185 |
| 2024/12/09 | 4.350 | 4.460 | 4.220 | 4.230 | 174,162,165 | 751,509,741 |
| 2024/12/02 | 4.210 | 4.370 | 4.190 | 4.350 | 111,925,409 | 479,040,750 |
| 2024/11/25 | 4.190 | 4.240 | 4.040 | 4.200 | 86,912,682 | 362,208,602 |
| 2024/11/18 | 4.200 | 4.410 | 4.180 | 4.190 | 178,117,418 | 756,108,439 |
| 2024/11/11 | 4.350 | 4.400 | 4.140 | 4.160 | 126,658,404 | 539,881,447 |
| 2024/11/04 | 4.170 | 4.550 | 4.100 | 4.360 | 168,554,564 | 723,941,852 |
| 2024/10/28 | 4.190 | 4.330 | 4.100 | 4.160 | 137,424,523 | 576,495,873 |
| 2024/10/21 | 4.100 | 4.220 | 4.020 | 4.200 | 114,672,635 | 474,171,345 |
| 2024/10/14 | 4.160 | 4.280 | 3.970 | 4.100 | 108,810,416 | 449,114,992 |
| 2024/10/07 | 4.400 | 4.870 | 4.080 | 4.150 | 267,211,850 | 1,169,051,843 |
| 2024/09/30 | 4.400 | 4.500 | 4.270 | 4.440 | 67,154,217 | 295,646,440 |
| 2024/09/23 | 3.510 | 4.140 | 3.500 | 4.120 | 111,093,619 | 424,099,890 |
| 2024/09/18 | 3.430 | 3.580 | 3.370 | 3.530 | 32,752,919 | 113,898,275 |
| 2024/09/09 | 3.450 | 3.490 | 3.360 | 3.430 | 43,857,241 | 150,539,979 |
| 2024/09/02 | 3.620 | 3.700 | 3.450 | 3.460 | 50,486,272 | 179,604,912 |
| 2024/08/26 | 3.470 | 3.690 | 3.450 | 3.630 | 53,940,152 | 192,026,941 |
| 2024/08/19 | 3.600 | 3.660 | 3.450 | 3.470 | 38,080,508 | 134,995,400 |
| 2024/08/12 | 3.720 | 3.720 | 3.600 | 3.610 | 43,309,278 | 158,620,230 |
| 2024/08/05 | 3.590 | 3.750 | 3.570 | 3.720 | 50,147,855 | 183,415,779 |
| 2024/07/29 | 3.500 | 3.680 | 3.450 | 3.610 | 50,100,525 | 178,357,869 |
| 2024/07/22 | 3.600 | 3.610 | 3.410 | 3.480 | 55,904,140 | 197,062,093 |
| 2024/07/15 | 3.740 | 3.750 | 3.580 | 3.600 | 47,558,020 | 174,419,038 |
| 2024/07/08 | 3.940 | 3.950 | 3.660 | 3.740 | 64,104,576 | 245,039,741 |