日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.410 | 4.440 | 4.090 | 4.090 | 1,288,517,972 | 5,485,865,265 |
| 2026/03/23 | 4.300 | 4.670 | 4.230 | 4.440 | 2,248,765,092 | 9,917,054,055 |
| 2026/03/16 | 4.430 | 4.470 | 4.270 | 4.330 | 1,499,942,505 | 6,562,248,459 |
| 2026/03/09 | 4.290 | 4.520 | 4.270 | 4.430 | 2,413,224,868 | 10,563,891,859 |
| 2026/03/02 | 4.150 | 4.290 | 4.130 | 4.270 | 1,206,476,886 | 5,079,267,690 |
| 2026/02/24 | 4.090 | 4.160 | 4.090 | 4.160 | 513,503,443 | 2,118,201,702 |
| 2026/02/09 | 4.110 | 4.130 | 4.070 | 4.080 | 424,202,196 | 1,738,168,498 |
| 2026/02/02 | 4.110 | 4.120 | 4.060 | 4.100 | 581,284,613 | 2,381,813,701 |
| 2026/01/26 | 4.150 | 4.180 | 4.090 | 4.110 | 882,636,216 | 3,647,494,162 |
| 2026/01/19 | 4.150 | 4.190 | 4.140 | 4.160 | 700,338,500 | 2,913,408,160 |
| 2026/01/12 | 4.160 | 4.190 | 4.110 | 4.140 | 710,589,348 | 2,948,945,794 |
| 2026/01/05 | 4.100 | 4.160 | 4.090 | 4.150 | 413,873,410 | 1,707,227,816 |
| 2025/12/29 | 4.140 | 4.140 | 4.090 | 4.090 | 181,084,959 | 745,164,606 |
| 2025/12/22 | 4.130 | 4.140 | 4.100 | 4.130 | 316,746,187 | 1,306,578,021 |
| 2025/12/15 | 4.130 | 4.140 | 4.080 | 4.130 | 373,287,468 | 1,537,944,368 |
| 2025/12/08 | 4.200 | 4.210 | 4.120 | 4.140 | 412,155,320 | 1,717,657,296 |
| 2025/12/01 | 4.180 | 4.200 | 4.170 | 4.200 | 323,941,286 | 1,356,504,135 |
| 2025/11/24 | 4.200 | 4.200 | 4.160 | 4.180 | 405,419,833 | 1,696,682,001 |
| 2025/11/17 | 4.280 | 4.290 | 4.180 | 4.190 | 690,005,527 | 2,922,173,406 |
| 2025/11/10 | 4.320 | 4.330 | 4.270 | 4.280 | 583,485,616 | 2,508,988,148 |
| 2025/11/03 | 4.250 | 4.330 | 4.240 | 4.320 | 724,214,582 | 3,103,259,483 |
| 2025/10/27 | 4.310 | 4.430 | 4.250 | 4.250 | 1,250,271,986 | 5,388,672,259 |
| 2025/10/20 | 4.330 | 4.340 | 4.270 | 4.300 | 638,602,202 | 2,752,375,490 |
| 2025/10/13 | 4.280 | 4.360 | 4.260 | 4.300 | 862,998,148 | 3,710,892,036 |
| 2025/10/09 | 4.260 | 4.350 | 4.250 | 4.320 | 452,898,893 | 1,945,200,745 |
| 2025/09/29 | 4.280 | 4.290 | 4.250 | 4.250 | 226,952,027 | 968,517,775 |
| 2025/09/22 | 4.240 | 4.290 | 4.220 | 4.280 | 621,673,123 | 2,646,773,321 |
| 2025/09/15 | 4.290 | 4.310 | 4.240 | 4.250 | 642,465,077 | 2,744,932,041 |
| 2025/09/08 | 4.270 | 4.350 | 4.260 | 4.290 | 771,141,657 | 3,310,125,562 |
| 2025/09/01 | 4.250 | 4.280 | 4.210 | 4.270 | 732,392,523 | 3,114,499,204 |
| 2025/08/25 | 4.280 | 4.340 | 4.220 | 4.250 | 870,130,169 | 3,717,631,147 |
| 2025/08/18 | 4.290 | 4.320 | 4.220 | 4.280 | 697,181,755 | 2,982,194,957 |
| 2025/08/11 | 4.330 | 4.330 | 4.280 | 4.280 | 566,649,214 | 2,439,424,866 |
| 2025/08/04 | 4.300 | 4.330 | 4.290 | 4.320 | 440,203,879 | 1,897,278,718 |
| 2025/07/28 | 4.400 | 4.420 | 4.290 | 4.310 | 666,183,775 | 2,901,230,340 |
| 2025/07/21 | 4.320 | 4.460 | 4.320 | 4.380 | 995,775,181 | 4,351,537,540 |
| 2025/07/14 | 4.340 | 4.380 | 4.280 | 4.300 | 586,887,580 | 2,538,288,783 |
| 2025/07/07 | 4.310 | 4.360 | 4.300 | 4.330 | 573,677,039 | 2,481,153,193 |
| 2025/06/30 | 4.260 | 4.330 | 4.250 | 4.310 | 453,422,931 | 1,944,050,816 |
| 2025/06/23 | 4.250 | 4.290 | 4.220 | 4.260 | 411,205,289 | 1,749,678,504 |
| 2025/06/16 | 4.250 | 4.280 | 4.220 | 4.250 | 401,696,909 | 1,707,211,863 |
| 2025/06/09 | 4.290 | 4.300 | 4.230 | 4.250 | 461,844,384 | 1,970,920,908 |
| 2025/06/03 | 4.280 | 4.300 | 4.250 | 4.280 | 324,295,006 | 1,387,171,888 |
| 2025/05/26 | 4.310 | 4.330 | 4.280 | 4.290 | 317,144,414 | 1,364,513,841 |
| 2025/05/19 | 4.340 | 4.430 | 4.300 | 4.310 | 571,290,580 | 2,482,257,570 |
| 2025/05/12 | 4.300 | 4.370 | 4.270 | 4.340 | 538,259,319 | 2,325,280,258 |
| 2025/05/06 | 4.270 | 4.330 | 4.260 | 4.300 | 362,786,972 | 1,556,356,109 |
| 2025/04/28 | 4.290 | 4.350 | 4.250 | 4.260 | 369,846,362 | 1,585,716,277 |
| 2025/04/21 | 4.290 | 4.300 | 4.240 | 4.290 | 399,563,680 | 1,710,132,550 |
| 2025/04/14 | 4.310 | 4.350 | 4.240 | 4.290 | 522,200,689 | 2,244,157,460 |
| 2025/04/07 | 4.270 | 4.350 | 4.050 | 4.300 | 1,063,612,928 | 4,512,377,847 |
| 2025/03/31 | 4.230 | 4.340 | 4.220 | 4.330 | 523,535,326 | 2,240,731,195 |
| 2025/03/24 | 4.250 | 4.320 | 4.230 | 4.230 | 478,658,950 | 2,037,890,479 |
| 2025/03/17 | 4.250 | 4.320 | 4.220 | 4.260 | 502,131,388 | 2,140,335,041 |
| 2025/03/10 | 4.180 | 4.260 | 4.150 | 4.250 | 421,734,451 | 1,775,502,038 |
| 2025/03/03 | 4.200 | 4.230 | 4.150 | 4.180 | 398,685,554 | 1,670,492,471 |
| 2025/02/24 | 4.250 | 4.300 | 4.200 | 4.200 | 449,255,699 | 1,903,721,024 |
| 2025/02/17 | 4.260 | 4.320 | 4.210 | 4.270 | 501,697,736 | 2,139,740,844 |
| 2025/02/10 | 4.290 | 4.310 | 4.230 | 4.260 | 407,534,165 | 1,741,189,719 |
| 2025/02/05 | 4.200 | 4.290 | 4.160 | 4.270 | 294,676,944 | 1,246,483,473 |
| 2025/01/27 | 4.190 | 4.240 | 4.180 | 4.200 | 89,859,800 | 377,635,809 |
| 2025/01/20 | 4.220 | 4.250 | 4.140 | 4.180 | 351,674,035 | 1,476,151,761 |
| 2025/01/13 | 4.150 | 4.240 | 4.110 | 4.220 | 474,887,361 | 1,985,029,168 |
| 2025/01/06 | 4.260 | 4.300 | 4.160 | 4.160 | 351,069,673 | 1,481,514,020 |
| 2024/12/30 | 4.450 | 4.460 | 4.230 | 4.250 | 451,422,723 | 1,962,560,288 |
| 2024/12/23 | 4.470 | 4.530 | 4.430 | 4.450 | 449,170,740 | 2,007,793,207 |
| 2024/12/16 | 4.530 | 4.590 | 4.460 | 4.470 | 475,806,509 | 2,147,076,871 |
| 2024/12/09 | 4.620 | 4.720 | 4.540 | 4.540 | 568,359,799 | 2,617,296,874 |
| 2024/12/02 | 4.560 | 4.630 | 4.550 | 4.610 | 437,393,463 | 2,006,542,511 |
| 2024/11/25 | 4.580 | 4.620 | 4.480 | 4.560 | 448,545,223 | 2,045,366,216 |
| 2024/11/18 | 4.690 | 4.800 | 4.580 | 4.590 | 535,856,200 | 2,499,769,173 |
| 2024/11/11 | 4.830 | 4.860 | 4.660 | 4.670 | 649,933,869 | 3,090,435,547 |
| 2024/11/04 | 4.760 | 4.910 | 4.710 | 4.840 | 876,757,904 | 4,212,821,728 |
| 2024/10/28 | 4.700 | 4.900 | 4.560 | 4.760 | 960,776,016 | 4,544,470,555 |
| 2024/10/21 | 4.510 | 4.780 | 4.470 | 4.710 | 836,373,195 | 3,861,953,227 |
| 2024/10/14 | 4.620 | 4.670 | 4.390 | 4.510 | 686,672,086 | 3,122,641,311 |
| 2024/10/07 | 4.600 | 5.330 | 4.550 | 4.610 | 1,793,895,729 | 8,561,367,366 |
| 2024/09/30 | 4.600 | 4.870 | 4.590 | 4.850 | 433,271,515 | 2,048,291,087 |
| 2024/09/23 | 4.100 | 4.500 | 4.070 | 4.490 | 677,851,207 | 2,907,981,678 |
| 2024/09/18 | 4.080 | 4.110 | 4.010 | 4.090 | 222,428,300 | 905,839,251 |
| 2024/09/09 | 4.160 | 4.170 | 4.040 | 4.070 | 408,318,260 | 1,678,188,048 |
| 2024/09/02 | 4.500 | 4.510 | 4.170 | 4.170 | 699,107,694 | 3,032,379,622 |
| 2024/08/26 | 4.650 | 4.720 | 4.550 | 4.570 | 371,433,169 | 1,716,949,823 |
| 2024/08/19 | 4.720 | 4.760 | 4.600 | 4.660 | 290,135,032 | 1,359,282,624 |
| 2024/08/12 | 4.800 | 4.830 | 4.650 | 4.730 | 421,851,514 | 2,004,849,320 |
| 2024/08/05 | 4.810 | 4.850 | 4.720 | 4.760 | 410,312,437 | 1,963,345,011 |
| 2024/07/29 | 4.870 | 4.950 | 4.790 | 4.820 | 685,598,929 | 3,330,296,797 |
| 2024/07/22 | 4.680 | 4.930 | 4.650 | 4.890 | 915,530,351 | 4,383,101,555 |
| 2024/07/15 | 4.440 | 4.690 | 4.380 | 4.680 | 519,998,628 | 2,364,693,760 |
| 2024/07/08 | 4.490 | 4.550 | 4.420 | 4.450 | 411,655,356 | 1,843,186,856 |