日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.030 | 5.130 | 4.400 | 4.520 | 312,011,651 | 1,488,295,575 |
| 2026/03/23 | 3.990 | 5.500 | 3.910 | 5.110 | 389,943,853 | 1,804,465,179 |
| 2026/03/16 | 5.260 | 5.460 | 4.140 | 4.180 | 297,072,924 | 1,414,067,118 |
| 2026/03/09 | 5.170 | 5.550 | 4.810 | 5.260 | 494,611,979 | 2,570,745,760 |
| 2026/03/02 | 4.600 | 5.290 | 4.330 | 5.090 | 582,524,698 | 2,812,137,979 |
| 2026/02/24 | 4.330 | 4.620 | 4.280 | 4.470 | 167,048,922 | 739,191,479 |
| 2026/02/09 | 4.550 | 4.570 | 4.270 | 4.290 | 171,546,855 | 758,237,099 |
| 2026/02/02 | 4.450 | 4.670 | 4.390 | 4.520 | 191,294,135 | 862,258,313 |
| 2026/01/26 | 4.540 | 4.960 | 4.470 | 4.620 | 299,250,309 | 1,390,765,811 |
| 2026/01/19 | 4.100 | 4.950 | 4.020 | 4.600 | 509,535,750 | 2,250,874,175 |
| 2026/01/12 | 3.530 | 4.260 | 3.520 | 4.090 | 480,152,841 | 1,848,588,437 |
| 2026/01/05 | 3.460 | 3.590 | 3.400 | 3.540 | 207,031,329 | 724,092,073 |
| 2025/12/29 | 3.620 | 3.620 | 3.350 | 3.460 | 163,339,750 | 573,730,871 |
| 2025/12/22 | 4.550 | 4.550 | 3.620 | 3.620 | 380,036,502 | 1,552,449,110 |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/01 | 4.100 | 5.050 | 4.090 | 5.050 | 268,347,108 | 1,227,017,151 |
| 2025/11/24 | 3.800 | 4.260 | 3.740 | 4.110 | 134,227,053 | 533,888,103 |
| 2025/11/17 | 4.090 | 4.180 | 3.730 | 3.770 | 94,317,220 | 371,845,639 |
| 2025/11/10 | 4.100 | 4.170 | 4.040 | 4.100 | 84,732,781 | 347,616,234 |
| 2025/11/03 | 3.850 | 4.180 | 3.850 | 4.110 | 138,948,914 | 555,448,283 |
| 2025/10/27 | 4.060 | 4.070 | 3.750 | 3.830 | 94,488,167 | 371,102,275 |
| 2025/10/20 | 3.940 | 4.120 | 3.890 | 4.060 | 75,686,605 | 302,935,636 |
| 2025/10/13 | 3.950 | 4.110 | 3.890 | 3.890 | 80,736,127 | 319,715,062 |
| 2025/10/09 | 3.950 | 4.190 | 3.930 | 4.120 | 66,876,533 | 270,682,767 |
| 2025/09/29 | 3.780 | 4.070 | 3.680 | 3.960 | 53,922,361 | 208,814,342 |
| 2025/09/22 | 3.870 | 3.940 | 3.750 | 3.780 | 73,156,749 | 280,556,132 |
| 2025/09/15 | 3.970 | 4.020 | 3.840 | 3.850 | 110,513,011 | 433,211,003 |
| 2025/09/08 | 3.990 | 4.030 | 3.870 | 3.970 | 119,449,439 | 473,617,025 |
| 2025/09/01 | 4.190 | 4.290 | 3.930 | 4.010 | 108,356,147 | 444,801,983 |
| 2025/08/25 | 4.580 | 4.650 | 4.090 | 4.160 | 147,496,976 | 644,561,785 |
| 2025/08/18 | 4.210 | 4.790 | 4.180 | 4.570 | 226,927,310 | 1,006,989,938 |
| 2025/08/11 | 4.130 | 4.370 | 4.020 | 4.210 | 158,658,673 | 663,589,899 |
| 2025/08/04 | 3.960 | 4.320 | 3.910 | 4.200 | 135,994,786 | 557,238,635 |
| 2025/07/28 | 4.140 | 4.170 | 3.920 | 3.960 | 125,825,010 | 509,276,727 |
| 2025/07/21 | 4.270 | 4.390 | 4.130 | 4.140 | 137,114,930 | 580,338,941 |
| 2025/07/14 | 4.240 | 4.420 | 4.100 | 4.270 | 147,398,875 | 627,550,710 |
| 2025/07/07 | 4.000 | 4.530 | 3.980 | 4.350 | 196,811,705 | 829,561,336 |
| 2025/06/30 | 4.140 | 4.330 | 4.060 | 4.080 | 149,755,814 | 621,861,017 |
| 2025/06/23 | 3.700 | 4.300 | 3.700 | 4.160 | 231,178,612 | 916,623,196 |
| 2025/06/16 | 4.140 | 4.280 | 3.710 | 3.720 | 199,715,491 | 791,372,633 |
| 2025/06/09 | 4.400 | 4.700 | 4.190 | 4.210 | 474,572,809 | 2,076,256,039 |
| 2025/06/03 | 3.720 | 4.360 | 3.700 | 4.360 | 319,261,596 | 1,288,220,539 |
| 2025/05/26 | 3.700 | 4.110 | 3.660 | 3.780 | 462,701,002 | 1,764,047,570 |
| 2025/05/19 | 3.540 | 4.450 | 3.480 | 3.650 | 600,374,920 | 2,269,417,197 |
| 2025/05/12 | 3.690 | 4.000 | 3.330 | 3.590 | 622,335,045 | 2,273,078,751 |
| 2025/05/06 | 3.100 | 3.740 | 3.100 | 3.640 | 374,966,552 | 1,273,011,444 |
| 2025/04/28 | 3.240 | 3.280 | 3.050 | 3.090 | 151,271,863 | 478,775,446 |
| 2025/04/21 | 3.060 | 3.480 | 2.970 | 3.320 | 426,497,192 | 1,367,989,743 |
| 2025/04/14 | 2.650 | 3.620 | 2.580 | 3.270 | 356,275,162 | 1,079,513,740 |
| 2025/04/07 | 2.740 | 2.740 | 2.240 | 2.640 | 120,515,074 | 312,134,041 |
| 2025/03/31 | 3.230 | 3.270 | 2.850 | 2.910 | 173,881,527 | 532,946,880 |
| 2025/03/24 | 3.150 | 3.490 | 2.950 | 3.270 | 243,936,484 | 784,255,796 |
| 2025/03/17 | 3.070 | 3.280 | 3.050 | 3.150 | 109,582,151 | 343,813,998 |
| 2025/03/10 | 2.990 | 3.090 | 2.960 | 3.060 | 79,762,246 | 241,280,794 |
| 2025/03/03 | 3.020 | 3.150 | 2.940 | 3.000 | 78,330,131 | 237,144,471 |
| 2025/02/24 | 3.030 | 3.170 | 3.000 | 3.010 | 88,413,116 | 269,881,036 |
| 2025/02/17 | 3.100 | 3.180 | 3.020 | 3.030 | 91,124,047 | 280,889,874 |
| 2025/02/10 | 2.980 | 3.330 | 2.980 | 3.100 | 142,676,893 | 441,941,676 |
| 2025/02/05 | 2.800 | 3.000 | 2.790 | 2.980 | 61,183,570 | 176,973,476 |
| 2025/01/27 | 2.840 | 2.880 | 2.760 | 2.770 | 17,290,703 | 48,630,102 |
| 2025/01/20 | 3.060 | 3.080 | 2.770 | 2.810 | 102,771,585 | 301,120,744 |
| 2025/01/13 | 2.820 | 3.280 | 2.760 | 3.070 | 237,615,060 | 708,686,916 |
| 2025/01/06 | 2.890 | 2.970 | 2.680 | 2.830 | 89,669,934 | 254,886,787 |
| 2024/12/30 | 3.150 | 3.160 | 2.840 | 2.850 | 93,601,505 | 280,804,515 |
| 2024/12/23 | 3.440 | 3.450 | 3.000 | 3.150 | 141,324,530 | 460,717,967 |
| 2024/12/16 | 3.670 | 3.750 | 3.350 | 3.430 | 167,080,642 | 593,136,279 |
| 2024/12/09 | 3.910 | 4.100 | 3.670 | 3.690 | 327,417,951 | 1,258,103,476 |
| 2024/12/02 | 3.630 | 4.050 | 3.580 | 3.910 | 530,327,740 | 2,011,267,953 |
| 2024/11/25 | 5.140 | 5.310 | 3.560 | 3.700 | 660,493,439 | 2,924,334,701 |
| 2024/11/18 | 3.020 | 4.830 | 2.940 | 4.830 | 276,316,344 | 1,079,015,323 |
| 2024/11/11 | 2.850 | 3.040 | 2.710 | 3.000 | 120,279,269 | 348,809,880 |
| 2024/11/04 | 2.600 | 2.960 | 2.560 | 2.870 | 75,939,380 | 208,643,446 |
| 2024/10/28 | 2.610 | 2.830 | 2.550 | 2.600 | 96,056,862 | 254,310,542 |
| 2024/10/21 | 2.330 | 2.600 | 2.320 | 2.600 | 63,307,079 | 155,893,682 |
| 2024/10/14 | 2.380 | 2.390 | 2.290 | 2.320 | 56,464,347 | 132,408,893 |
| 2024/10/08 | 2.770 | 2.770 | 2.280 | 2.310 | 91,184,025 | 230,923,543 |
| 2024/09/30 | 2.360 | 2.520 | 2.330 | 2.520 | 27,482,471 | 66,851,110 |
| 2024/09/23 | 2.070 | 2.310 | 2.030 | 2.300 | 55,976,702 | 121,889,268 |
| 2024/09/18 | 1.990 | 2.070 | 1.950 | 2.060 | 19,914,226 | 40,176,950 |
| 2024/09/09 | 2.000 | 2.080 | 1.950 | 2.000 | 37,117,189 | 74,512,756 |
| 2024/09/02 | 1.960 | 2.100 | 1.910 | 2.030 | 55,926,256 | 111,852,512 |
| 2024/08/26 | 1.900 | 2.010 | 1.880 | 1.970 | 27,656,626 | 53,653,854 |
| 2024/08/19 | 2.010 | 2.040 | 1.870 | 1.890 | 23,070,305 | 45,044,770 |
| 2024/08/12 | 2.030 | 2.080 | 1.980 | 2.020 | 18,486,984 | 37,482,360 |
| 2024/08/05 | 2.060 | 2.080 | 1.990 | 2.040 | 22,846,336 | 46,663,641 |
| 2024/07/29 | 1.960 | 2.090 | 1.940 | 2.050 | 23,715,455 | 47,668,064 |
| 2024/07/22 | 1.930 | 2.000 | 1.840 | 1.960 | 26,056,389 | 50,353,971 |
| 2024/07/15 | 2.000 | 2.010 | 1.900 | 1.930 | 27,220,228 | 53,351,646 |
| 2024/07/08 | 2.010 | 2.050 | 1.900 | 2.000 | 37,321,420 | 74,269,625 |