日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.710 | 4.750 | 4.420 | 4.480 | 361,975,717 | 1,661,468,541 |
| 2026/03/23 | 4.550 | 4.690 | 4.380 | 4.650 | 419,007,820 | 1,913,818,217 |
| 2026/03/16 | 4.890 | 5.020 | 4.480 | 4.530 | 528,977,131 | 2,502,061,829 |
| 2026/03/09 | 5.490 | 5.490 | 4.670 | 4.830 | 881,390,230 | 4,512,717,977 |
| 2026/03/02 | 4.990 | 5.800 | 4.810 | 5.040 | 1,566,967,897 | 8,085,554,348 |
| 2026/02/24 | 4.450 | 4.730 | 4.430 | 4.580 | 460,341,324 | 2,093,402,170 |
| 2026/02/09 | 4.300 | 4.550 | 4.240 | 4.320 | 403,892,221 | 1,757,940,891 |
| 2026/02/02 | 4.230 | 4.360 | 4.120 | 4.300 | 610,744,806 | 2,597,192,287 |
| 2026/01/26 | 4.260 | 4.900 | 4.220 | 4.500 | 894,695,696 | 3,999,289,761 |
| 2026/01/19 | 3.900 | 4.300 | 3.890 | 4.240 | 401,116,831 | 1,637,559,462 |
| 2026/01/12 | 3.890 | 4.000 | 3.870 | 3.920 | 322,098,090 | 1,262,624,512 |
| 2026/01/05 | 3.870 | 3.930 | 3.800 | 3.900 | 289,560,584 | 1,122,047,263 |
| 2025/12/29 | 3.800 | 3.870 | 3.780 | 3.840 | 103,240,003 | 394,634,911 |
| 2025/12/22 | 3.830 | 3.870 | 3.790 | 3.800 | 130,852,274 | 500,182,817 |
| 2025/12/15 | 3.830 | 3.860 | 3.740 | 3.830 | 167,897,862 | 640,530,343 |
| 2025/12/08 | 3.900 | 3.980 | 3.810 | 3.840 | 279,561,932 | 1,085,399,200 |
| 2025/12/01 | 3.740 | 3.900 | 3.730 | 3.880 | 197,595,301 | 753,332,085 |
| 2025/11/24 | 3.790 | 3.790 | 3.700 | 3.740 | 156,908,740 | 589,192,318 |
| 2025/11/17 | 4.010 | 4.010 | 3.760 | 3.760 | 264,594,194 | 1,027,948,443 |
| 2025/11/10 | 3.990 | 4.080 | 3.960 | 4.010 | 281,366,573 | 1,128,279,957 |
| 2025/11/03 | 3.900 | 4.000 | 3.860 | 3.990 | 293,721,221 | 1,156,527,307 |
| 2025/10/27 | 3.910 | 3.970 | 3.880 | 3.900 | 244,981,459 | 959,102,411 |
| 2025/10/20 | 3.940 | 4.030 | 3.880 | 3.900 | 383,297,909 | 1,509,235,516 |
| 2025/10/13 | 3.900 | 3.980 | 3.890 | 3.920 | 212,614,611 | 833,980,811 |
| 2025/10/09 | 3.840 | 3.980 | 3.830 | 3.980 | 125,975,879 | 492,250,747 |
| 2025/09/29 | 3.870 | 3.880 | 3.800 | 3.840 | 58,773,000 | 226,129,117 |
| 2025/09/22 | 3.850 | 3.890 | 3.770 | 3.860 | 189,690,437 | 728,885,504 |
| 2025/09/15 | 3.920 | 3.950 | 3.830 | 3.850 | 189,017,486 | 734,805,476 |
| 2025/09/08 | 3.900 | 3.980 | 3.880 | 3.930 | 225,129,296 | 883,069,663 |
| 2025/09/01 | 4.000 | 4.180 | 3.860 | 3.900 | 398,202,159 | 1,586,835,603 |
| 2025/08/25 | 4.040 | 4.190 | 3.980 | 3.990 | 449,963,422 | 1,822,351,859 |
| 2025/08/18 | 4.050 | 4.090 | 3.900 | 4.040 | 442,043,828 | 1,777,016,188 |
| 2025/08/11 | 4.110 | 4.260 | 4.000 | 4.030 | 475,889,780 | 1,951,148,098 |
| 2025/08/04 | 4.030 | 4.120 | 4.010 | 4.100 | 142,278,903 | 578,363,740 |
| 2025/07/28 | 4.200 | 4.200 | 4.020 | 4.030 | 193,072,932 | 794,012,432 |
| 2025/07/21 | 4.180 | 4.340 | 4.170 | 4.200 | 177,336,955 | 748,805,292 |
| 2025/07/14 | 4.180 | 4.230 | 4.090 | 4.190 | 126,037,011 | 525,889,428 |
| 2025/07/07 | 4.130 | 4.220 | 4.080 | 4.160 | 118,375,750 | 490,963,423 |
| 2025/06/30 | 4.070 | 4.180 | 4.060 | 4.140 | 138,819,676 | 570,895,917 |
| 2025/06/23 | 4.250 | 4.300 | 4.050 | 4.080 | 274,958,858 | 1,146,578,437 |
| 2025/06/16 | 4.400 | 4.410 | 4.090 | 4.180 | 395,348,152 | 1,688,136,609 |
| 2025/06/09 | 4.140 | 4.240 | 4.020 | 4.210 | 215,092,374 | 893,171,083 |
| 2025/06/03 | 4.150 | 4.180 | 4.060 | 4.130 | 106,417,393 | 439,503,833 |
| 2025/05/26 | 3.900 | 4.140 | 3.880 | 4.130 | 189,358,915 | 759,802,646 |
| 2025/05/19 | 3.920 | 3.960 | 3.860 | 3.890 | 142,066,692 | 555,125,598 |
| 2025/05/12 | 3.930 | 4.020 | 3.910 | 3.920 | 156,574,111 | 617,684,867 |
| 2025/05/06 | 3.950 | 4.000 | 3.890 | 3.910 | 129,702,957 | 510,705,393 |
| 2025/04/28 | 4.000 | 4.040 | 3.960 | 3.970 | 74,225,174 | 296,344,007 |
| 2025/04/21 | 3.900 | 4.120 | 3.870 | 4.010 | 187,663,289 | 745,961,573 |
| 2025/04/14 | 3.870 | 3.970 | 3.800 | 3.900 | 178,492,248 | 693,442,383 |
| 2025/04/07 | 3.730 | 3.920 | 3.510 | 3.870 | 348,766,652 | 1,310,490,694 |
| 2025/03/31 | 3.860 | 4.090 | 3.840 | 3.900 | 231,168,652 | 906,759,037 |
| 2025/03/24 | 4.120 | 4.140 | 3.860 | 3.870 | 322,099,619 | 1,287,593,226 |
| 2025/03/17 | 3.890 | 4.130 | 3.820 | 4.080 | 361,251,583 | 1,437,781,300 |
| 2025/03/10 | 3.720 | 3.830 | 3.630 | 3.830 | 209,986,301 | 787,973,594 |
| 2025/03/03 | 3.800 | 3.840 | 3.700 | 3.720 | 193,234,289 | 727,527,098 |
| 2025/02/24 | 3.820 | 3.860 | 3.680 | 3.780 | 270,033,437 | 1,022,076,559 |
| 2025/02/17 | 3.930 | 3.930 | 3.800 | 3.830 | 206,411,215 | 799,327,430 |
| 2025/02/10 | 4.010 | 4.100 | 3.920 | 3.930 | 281,210,681 | 1,122,030,617 |
| 2025/02/05 | 4.210 | 4.230 | 3.970 | 4.000 | 184,112,236 | 755,320,448 |
| 2025/01/27 | 4.110 | 4.280 | 4.090 | 4.200 | 49,605,720 | 206,855,852 |
| 2025/01/20 | 4.510 | 4.560 | 4.010 | 4.100 | 271,626,950 | 1,166,637,750 |
| 2025/01/13 | 3.990 | 4.530 | 3.950 | 4.510 | 282,994,796 | 1,201,312,909 |
| 2025/01/06 | 4.230 | 4.250 | 3.930 | 3.960 | 177,478,119 | 726,329,202 |
| 2024/12/30 | 4.260 | 4.370 | 4.190 | 4.220 | 212,906,195 | 906,980,390 |
| 2024/12/23 | 4.050 | 4.360 | 4.040 | 4.280 | 261,393,413 | 1,093,277,949 |
| 2024/12/16 | 4.020 | 4.180 | 4.010 | 4.030 | 211,115,979 | 857,130,874 |
| 2024/12/09 | 4.160 | 4.250 | 4.000 | 4.020 | 214,107,143 | 879,445,089 |
| 2024/12/02 | 4.090 | 4.290 | 4.050 | 4.170 | 255,957,550 | 1,062,223,832 |
| 2024/11/25 | 4.070 | 4.180 | 4.030 | 4.070 | 188,107,231 | 768,888,306 |
| 2024/11/18 | 4.280 | 4.420 | 4.090 | 4.090 | 244,003,371 | 1,029,694,225 |
| 2024/11/11 | 4.370 | 4.370 | 4.210 | 4.270 | 223,209,223 | 960,915,705 |
| 2024/11/04 | 4.370 | 4.510 | 4.310 | 4.370 | 235,793,954 | 1,035,135,458 |
| 2024/10/28 | 4.550 | 4.620 | 4.280 | 4.370 | 268,959,013 | 1,198,212,402 |
| 2024/10/21 | 4.370 | 4.620 | 4.270 | 4.570 | 208,866,474 | 931,022,307 |
| 2024/10/14 | 4.550 | 4.620 | 4.270 | 4.340 | 201,055,163 | 893,690,199 |
| 2024/10/07 | 4.270 | 4.990 | 4.260 | 4.540 | 397,197,002 | 1,793,344,464 |
| 2024/09/30 | 4.270 | 4.550 | 4.260 | 4.540 | 100,116,761 | 441,014,332 |
| 2024/09/23 | 3.870 | 4.160 | 3.830 | 4.140 | 235,409,994 | 941,639,976 |
| 2024/09/18 | 3.930 | 3.940 | 3.820 | 3.850 | 85,841,478 | 333,494,142 |
| 2024/09/09 | 4.080 | 4.120 | 3.850 | 3.910 | 175,631,084 | 700,768,025 |
| 2024/09/02 | 4.270 | 4.440 | 4.100 | 4.110 | 211,837,743 | 896,073,652 |
| 2024/08/26 | 3.820 | 4.320 | 3.730 | 4.300 | 281,891,743 | 1,139,547,371 |
| 2024/08/19 | 3.870 | 3.960 | 3.740 | 3.800 | 103,435,678 | 397,451,592 |
| 2024/08/12 | 3.840 | 3.960 | 3.800 | 3.880 | 122,575,772 | 474,368,237 |
| 2024/08/05 | 3.770 | 3.880 | 3.660 | 3.840 | 159,881,900 | 605,552,696 |
| 2024/07/29 | 3.850 | 3.950 | 3.740 | 3.800 | 117,674,697 | 451,282,462 |
| 2024/07/22 | 3.910 | 3.930 | 3.720 | 3.870 | 169,967,642 | 655,650,179 |
| 2024/07/15 | 4.230 | 4.350 | 3.910 | 3.960 | 184,757,793 | 759,816,423 |
| 2024/07/08 | 4.230 | 4.300 | 4.150 | 4.220 | 145,177,789 | 613,376,158 |