日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.190 | 5.440 | 3.990 | 3.990 | 359,919,724 | 1,674,526,515 |
| 2026/03/23 | 4.620 | 5.390 | 4.570 | 5.150 | 531,720,251 | 2,622,710,138 |
| 2026/03/16 | 5.000 | 5.100 | 4.420 | 4.470 | 224,518,043 | 1,065,899,409 |
| 2026/03/09 | 5.120 | 5.230 | 4.750 | 4.930 | 315,916,825 | 1,581,953,501 |
| 2026/03/02 | 5.000 | 5.430 | 4.580 | 4.890 | 405,877,781 | 2,019,241,960 |
| 2026/02/24 | 4.400 | 4.980 | 4.400 | 4.980 | 229,466,694 | 1,076,198,794 |
| 2026/02/09 | 4.630 | 4.830 | 4.330 | 4.350 | 239,095,234 | 1,084,296,886 |
| 2026/02/02 | 4.400 | 5.100 | 4.190 | 4.660 | 461,181,017 | 2,115,667,915 |
| 2026/01/26 | 4.160 | 4.820 | 3.970 | 4.610 | 305,603,920 | 1,341,601,208 |
| 2026/01/19 | 3.920 | 4.180 | 3.900 | 4.170 | 155,387,789 | 628,155,137 |
| 2026/01/12 | 4.130 | 4.140 | 3.910 | 3.920 | 122,360,890 | 492,502,582 |
| 2026/01/05 | 3.890 | 4.300 | 3.870 | 4.130 | 196,843,940 | 796,725,847 |
| 2025/12/29 | 4.000 | 4.030 | 3.840 | 3.880 | 51,894,500 | 204,334,593 |
| 2025/12/22 | 4.030 | 4.080 | 3.940 | 4.000 | 72,916,520 | 292,577,536 |
| 2025/12/15 | 4.040 | 4.160 | 3.860 | 4.050 | 112,395,479 | 452,672,791 |
| 2025/12/08 | 4.490 | 4.500 | 4.060 | 4.090 | 140,305,488 | 601,209,016 |
| 2025/12/01 | 4.380 | 4.940 | 4.340 | 4.460 | 243,215,764 | 1,101,767,410 |
| 2025/11/24 | 4.300 | 4.410 | 4.200 | 4.390 | 146,300,202 | 632,748,373 |
| 2025/11/17 | 5.490 | 5.890 | 4.270 | 4.270 | 403,028,215 | 2,007,080,510 |
| 2025/11/10 | 4.650 | 5.360 | 4.580 | 5.360 | 269,543,923 | 1,344,350,315 |
| 2025/11/03 | 4.430 | 4.980 | 4.430 | 4.630 | 313,371,175 | 1,446,991,400 |
| 2025/10/27 | 4.530 | 4.880 | 4.350 | 4.430 | 403,105,984 | 1,833,124,462 |
| 2025/10/20 | 4.240 | 5.140 | 4.230 | 4.630 | 482,635,177 | 2,200,816,407 |
| 2025/10/13 | 3.870 | 4.490 | 3.840 | 4.230 | 207,263,040 | 851,332,936 |
| 2025/10/09 | 3.750 | 4.030 | 3.730 | 3.970 | 49,128,527 | 190,127,399 |
| 2025/09/29 | 3.730 | 3.760 | 3.630 | 3.740 | 25,133,300 | 93,370,209 |
| 2025/09/22 | 3.870 | 3.870 | 3.680 | 3.730 | 63,011,625 | 238,656,529 |
| 2025/09/15 | 3.920 | 4.090 | 3.790 | 3.860 | 112,947,030 | 442,187,622 |
| 2025/09/08 | 3.870 | 3.980 | 3.820 | 3.910 | 80,282,204 | 312,699,184 |
| 2025/09/01 | 3.720 | 3.940 | 3.700 | 3.870 | 84,815,898 | 322,936,531 |
| 2025/08/25 | 3.850 | 4.030 | 3.660 | 3.720 | 100,344,042 | 382,812,520 |
| 2025/08/18 | 3.750 | 3.870 | 3.720 | 3.820 | 91,224,226 | 345,739,816 |
| 2025/08/11 | 3.860 | 3.920 | 3.700 | 3.750 | 87,095,400 | 331,615,735 |
| 2025/08/04 | 3.770 | 3.930 | 3.750 | 3.850 | 95,361,342 | 364,757,133 |
| 2025/07/28 | 4.070 | 4.100 | 3.770 | 3.810 | 156,275,940 | 615,336,513 |
| 2025/07/21 | 4.010 | 4.450 | 3.900 | 4.120 | 390,440,661 | 1,608,615,523 |
| 2025/07/14 | 3.850 | 4.050 | 3.640 | 4.050 | 146,640,819 | 571,532,592 |
| 2025/07/07 | 3.680 | 3.910 | 3.670 | 3.890 | 147,557,228 | 558,873,001 |
| 2025/06/30 | 3.530 | 3.830 | 3.530 | 3.690 | 187,777,419 | 684,448,692 |
| 2025/06/23 | 3.530 | 3.650 | 3.420 | 3.540 | 189,615,600 | 670,291,146 |
| 2025/06/16 | 4.060 | 4.470 | 3.420 | 3.520 | 363,579,162 | 1,406,142,409 |
| 2025/06/09 | 3.340 | 3.690 | 3.300 | 3.690 | 73,857,530 | 258,870,642 |
| 2025/06/03 | 3.260 | 3.390 | 3.250 | 3.360 | 48,169,000 | 159,680,235 |
| 2025/05/26 | 3.240 | 3.310 | 3.210 | 3.280 | 35,558,401 | 115,920,387 |
| 2025/05/19 | 3.280 | 3.400 | 3.220 | 3.240 | 70,402,801 | 231,273,201 |
| 2025/05/12 | 3.210 | 3.550 | 3.160 | 3.260 | 83,977,484 | 276,705,809 |
| 2025/05/06 | 3.130 | 3.220 | 3.110 | 3.190 | 30,691,440 | 97,061,679 |
| 2025/04/28 | 3.090 | 3.140 | 3.030 | 3.100 | 27,487,503 | 84,936,384 |
| 2025/04/21 | 3.050 | 3.150 | 3.040 | 3.100 | 42,092,200 | 129,854,437 |
| 2025/04/14 | 3.070 | 3.120 | 2.990 | 3.040 | 42,839,100 | 130,873,450 |
| 2025/04/07 | 3.130 | 3.130 | 2.780 | 3.050 | 72,828,560 | 220,124,322 |
| 2025/03/31 | 3.240 | 3.270 | 3.160 | 3.220 | 40,350,898 | 130,030,768 |
| 2025/03/24 | 3.440 | 3.480 | 3.260 | 3.260 | 64,970,451 | 218,300,715 |
| 2025/03/17 | 3.460 | 3.550 | 3.380 | 3.420 | 82,789,600 | 285,831,094 |
| 2025/03/10 | 3.260 | 3.570 | 3.240 | 3.470 | 118,775,408 | 402,054,756 |
| 2025/03/03 | 3.250 | 3.320 | 3.170 | 3.240 | 56,344,591 | 182,838,197 |
| 2025/02/24 | 3.220 | 3.340 | 3.210 | 3.240 | 49,605,188 | 161,340,873 |
| 2025/02/17 | 3.250 | 3.300 | 3.210 | 3.230 | 43,343,400 | 140,757,691 |
| 2025/02/10 | 3.280 | 3.350 | 3.240 | 3.240 | 42,389,204 | 138,930,616 |
| 2025/02/05 | 3.210 | 3.290 | 3.160 | 3.280 | 27,265,700 | 88,204,539 |
| 2025/01/27 | 3.190 | 3.240 | 3.180 | 3.190 | 6,292,602 | 20,136,326 |
| 2025/01/20 | 3.240 | 3.280 | 3.150 | 3.180 | 41,887,738 | 134,564,358 |
| 2025/01/13 | 3.120 | 3.390 | 3.100 | 3.290 | 50,134,754 | 161,684,581 |
| 2025/01/06 | 3.360 | 3.460 | 3.180 | 3.180 | 54,835,236 | 180,682,102 |
| 2024/12/30 | 3.860 | 3.950 | 3.370 | 3.370 | 105,374,151 | 383,298,474 |
| 2024/12/23 | 3.650 | 4.070 | 3.530 | 3.900 | 185,606,998 | 702,986,504 |
| 2024/12/16 | 3.840 | 3.900 | 3.590 | 3.630 | 74,582,746 | 278,939,470 |
| 2024/12/09 | 3.920 | 4.050 | 3.830 | 3.840 | 127,500,584 | 498,527,283 |
| 2024/12/02 | 3.740 | 3.920 | 3.720 | 3.910 | 99,570,376 | 380,607,762 |
| 2024/11/25 | 3.730 | 3.770 | 3.580 | 3.730 | 72,455,391 | 268,266,085 |
| 2024/11/18 | 3.800 | 3.930 | 3.660 | 3.690 | 107,469,194 | 405,158,861 |
| 2024/11/11 | 4.040 | 4.210 | 3.800 | 3.800 | 175,513,025 | 695,470,361 |
| 2024/11/04 | 3.860 | 4.290 | 3.690 | 4.140 | 322,297,512 | 1,287,578,560 |
| 2024/10/28 | 3.800 | 4.080 | 3.730 | 3.840 | 273,454,262 | 1,056,217,086 |
| 2024/10/21 | 3.510 | 3.940 | 3.460 | 3.610 | 167,648,236 | 608,563,096 |
| 2024/10/14 | 3.570 | 3.770 | 3.430 | 3.530 | 114,107,000 | 407,932,525 |
| 2024/10/08 | 3.960 | 4.050 | 3.320 | 3.710 | 167,291,339 | 629,015,434 |
| 2024/09/30 | 3.550 | 3.650 | 3.400 | 3.620 | 36,009,900 | 128,015,194 |
| 2024/09/23 | 3.050 | 3.370 | 3.040 | 3.360 | 50,600,900 | 162,175,884 |
| 2024/09/18 | 2.950 | 3.060 | 2.920 | 3.050 | 19,314,308 | 57,846,352 |
| 2024/09/09 | 2.970 | 3.030 | 2.940 | 2.950 | 18,602,711 | 55,296,558 |
| 2024/09/02 | 3.080 | 3.140 | 2.990 | 2.990 | 28,451,261 | 86,776,346 |
| 2024/08/26 | 3.020 | 3.120 | 3.020 | 3.080 | 24,047,800 | 73,586,268 |
| 2024/08/19 | 3.180 | 3.200 | 3.020 | 3.040 | 20,539,804 | 63,878,790 |
| 2024/08/12 | 3.170 | 3.220 | 3.110 | 3.170 | 21,212,320 | 67,190,023 |
| 2024/08/05 | 3.120 | 3.300 | 3.050 | 3.170 | 39,228,120 | 123,960,859 |
| 2024/07/29 | 3.000 | 3.180 | 2.980 | 3.130 | 28,747,700 | 88,327,308 |
| 2024/07/22 | 3.020 | 3.040 | 2.950 | 3.010 | 23,264,500 | 69,909,822 |
| 2024/07/15 | 3.070 | 3.080 | 2.940 | 3.000 | 21,783,412 | 65,840,362 |
| 2024/07/08 | 3.310 | 3.310 | 2.950 | 3.070 | 41,781,934 | 132,030,911 |