日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.100 | 7.250 | 5.190 | 5.190 | 753,047,412 | 4,655,715,624 |
| 2026/03/23 | 5.200 | 7.400 | 5.160 | 7.350 | 1,052,697,953 | 6,608,311,399 |
| 2026/03/16 | 5.190 | 5.370 | 5.000 | 5.260 | 187,965,600 | 978,360,948 |
| 2026/03/09 | 5.150 | 5.380 | 5.100 | 5.170 | 260,545,656 | 1,354,837,411 |
| 2026/03/02 | 4.980 | 5.090 | 4.820 | 5.070 | 160,858,095 | 802,681,894 |
| 2026/02/24 | 4.630 | 5.040 | 4.630 | 5.010 | 107,569,450 | 519,291,519 |
| 2026/02/09 | 4.730 | 4.770 | 4.600 | 4.600 | 75,475,300 | 352,847,027 |
| 2026/02/02 | 4.670 | 4.740 | 4.620 | 4.690 | 77,179,825 | 361,201,581 |
| 2026/01/26 | 4.750 | 4.780 | 4.600 | 4.680 | 88,521,903 | 416,274,248 |
| 2026/01/19 | 4.520 | 4.770 | 4.510 | 4.740 | 105,243,449 | 487,803,386 |
| 2026/01/12 | 4.460 | 4.640 | 4.430 | 4.520 | 109,822,004 | 495,571,793 |
| 2026/01/05 | 4.340 | 4.460 | 4.340 | 4.460 | 62,024,103 | 272,906,053 |
| 2025/12/29 | 4.440 | 4.440 | 4.320 | 4.340 | 31,625,079 | 138,675,971 |
| 2025/12/22 | 4.430 | 4.480 | 4.380 | 4.450 | 44,954,300 | 199,372,320 |
| 2025/12/15 | 4.430 | 4.470 | 4.280 | 4.440 | 66,630,725 | 293,508,343 |
| 2025/12/08 | 4.530 | 4.550 | 4.400 | 4.430 | 73,741,355 | 330,176,917 |
| 2025/12/01 | 4.480 | 4.570 | 4.450 | 4.520 | 74,801,408 | 336,980,343 |
| 2025/11/24 | 4.530 | 4.550 | 4.400 | 4.490 | 107,459,048 | 482,759,773 |
| 2025/11/17 | 4.970 | 5.010 | 4.500 | 4.510 | 117,114,607 | 556,001,596 |
| 2025/11/10 | 4.950 | 5.090 | 4.850 | 4.990 | 120,887,976 | 600,813,240 |
| 2025/11/03 | 4.660 | 4.980 | 4.620 | 4.930 | 151,159,990 | 725,190,052 |
| 2025/10/27 | 4.770 | 4.840 | 4.620 | 4.660 | 99,774,050 | 471,182,951 |
| 2025/10/20 | 4.640 | 4.890 | 4.590 | 4.750 | 144,165,229 | 680,099,467 |
| 2025/10/13 | 4.540 | 4.700 | 4.490 | 4.640 | 88,187,809 | 405,002,512 |
| 2025/10/09 | 4.450 | 4.640 | 4.450 | 4.630 | 37,584,900 | 170,729,408 |
| 2025/09/29 | 4.460 | 4.480 | 4.390 | 4.450 | 22,504,627 | 100,033,067 |
| 2025/09/22 | 4.570 | 4.590 | 4.390 | 4.460 | 65,720,056 | 295,904,552 |
| 2025/09/15 | 4.720 | 4.760 | 4.550 | 4.560 | 86,399,902 | 401,543,544 |
| 2025/09/08 | 4.620 | 4.760 | 4.600 | 4.720 | 91,331,759 | 426,975,973 |
| 2025/09/01 | 4.610 | 4.690 | 4.510 | 4.600 | 83,789,350 | 385,640,483 |
| 2025/08/25 | 4.740 | 4.810 | 4.490 | 4.590 | 109,913,877 | 511,923,882 |
| 2025/08/18 | 4.640 | 4.750 | 4.630 | 4.740 | 85,504,923 | 401,018,088 |
| 2025/08/11 | 4.770 | 4.790 | 4.590 | 4.640 | 79,146,512 | 371,790,740 |
| 2025/08/04 | 4.650 | 4.760 | 4.610 | 4.740 | 72,169,941 | 338,477,023 |
| 2025/07/28 | 4.870 | 4.910 | 4.630 | 4.680 | 100,156,420 | 477,996,514 |
| 2025/07/21 | 4.720 | 5.040 | 4.720 | 4.860 | 169,926,201 | 821,593,181 |
| 2025/07/14 | 4.730 | 4.950 | 4.660 | 4.710 | 189,092,579 | 900,553,407 |
| 2025/07/07 | 4.750 | 4.850 | 4.640 | 4.700 | 228,349,934 | 1,081,236,937 |
| 2025/06/30 | 4.430 | 4.680 | 4.430 | 4.620 | 134,322,886 | 609,825,902 |
| 2025/06/23 | 4.290 | 4.490 | 4.280 | 4.440 | 80,573,926 | 352,510,926 |
| 2025/06/16 | 4.410 | 4.480 | 4.280 | 4.300 | 74,835,980 | 326,846,142 |
| 2025/06/09 | 4.650 | 4.650 | 4.440 | 4.440 | 101,950,919 | 463,366,926 |
| 2025/06/03 | 4.500 | 4.660 | 4.490 | 4.640 | 70,465,752 | 322,204,651 |
| 2025/05/26 | 4.750 | 4.830 | 4.530 | 4.560 | 116,197,803 | 542,353,245 |
| 2025/05/19 | 4.990 | 5.250 | 4.750 | 4.780 | 346,297,849 | 1,711,577,118 |
| 2025/05/12 | 4.950 | 5.470 | 4.810 | 4.990 | 458,214,612 | 2,316,274,863 |
| 2025/05/06 | 4.660 | 4.940 | 4.650 | 4.930 | 183,163,008 | 878,266,623 |
| 2025/04/28 | 5.100 | 5.130 | 4.630 | 4.670 | 179,122,242 | 874,564,346 |
| 2025/04/21 | 4.500 | 5.200 | 4.500 | 5.100 | 344,619,225 | 1,662,787,760 |
| 2025/04/14 | 4.550 | 4.860 | 4.510 | 4.540 | 256,452,626 | 1,183,528,868 |
| 2025/04/07 | 4.540 | 4.640 | 3.980 | 4.500 | 309,673,150 | 1,367,206,957 |
| 2025/03/31 | 4.600 | 4.960 | 4.560 | 4.810 | 248,233,488 | 1,174,764,981 |
| 2025/03/24 | 4.800 | 5.400 | 4.590 | 4.600 | 467,038,916 | 2,263,971,145 |
| 2025/03/17 | 4.740 | 5.210 | 4.670 | 4.810 | 423,246,875 | 2,055,921,695 |
| 2025/03/10 | 4.220 | 5.100 | 4.160 | 4.850 | 375,586,838 | 1,721,126,685 |
| 2025/03/03 | 4.250 | 4.290 | 4.090 | 4.200 | 114,864,569 | 483,292,674 |
| 2025/02/24 | 4.220 | 4.340 | 4.190 | 4.240 | 157,206,081 | 667,732,829 |
| 2025/02/17 | 4.240 | 4.390 | 4.190 | 4.220 | 164,983,346 | 702,829,053 |
| 2025/02/10 | 4.070 | 4.560 | 4.060 | 4.250 | 270,135,157 | 1,144,022,389 |
| 2025/02/05 | 3.990 | 4.080 | 3.900 | 4.060 | 72,787,151 | 291,694,507 |
| 2025/01/27 | 3.960 | 4.040 | 3.960 | 3.970 | 19,599,526 | 78,055,112 |
| 2025/01/20 | 4.010 | 4.070 | 3.910 | 3.950 | 96,435,500 | 384,295,467 |
| 2025/01/13 | 3.800 | 4.050 | 3.750 | 4.000 | 126,458,053 | 493,186,406 |
| 2025/01/06 | 3.960 | 4.010 | 3.810 | 3.820 | 111,042,836 | 433,067,060 |
| 2024/12/30 | 4.300 | 4.300 | 3.960 | 3.970 | 176,430,704 | 729,099,884 |
| 2024/12/23 | 4.660 | 4.770 | 4.120 | 4.300 | 416,518,632 | 1,858,714,395 |
| 2024/12/16 | 4.380 | 6.170 | 4.380 | 5.180 | 599,927,360 | 3,016,134,802 |
| 2024/12/09 | 4.090 | 4.340 | 4.070 | 4.220 | 109,501,539 | 457,716,433 |
| 2024/12/02 | 3.980 | 4.100 | 3.980 | 4.090 | 69,769,358 | 281,693,782 |
| 2024/11/25 | 3.870 | 4.010 | 3.810 | 3.970 | 66,785,300 | 261,464,449 |
| 2024/11/18 | 3.900 | 4.000 | 3.820 | 3.850 | 77,891,696 | 303,193,426 |
| 2024/11/11 | 4.050 | 4.160 | 3.880 | 3.890 | 66,958,224 | 267,498,104 |
| 2024/11/04 | 3.840 | 4.100 | 3.820 | 4.040 | 79,502,195 | 314,033,670 |
| 2024/10/28 | 3.810 | 3.920 | 3.770 | 3.850 | 59,455,572 | 228,160,757 |
| 2024/10/21 | 3.700 | 3.810 | 3.660 | 3.800 | 41,839,403 | 156,583,965 |
| 2024/10/14 | 3.710 | 3.780 | 3.620 | 3.700 | 41,588,893 | 153,982,876 |
| 2024/10/07 | 3.710 | 4.300 | 3.670 | 3.690 | 114,162,904 | 438,670,958 |
| 2024/09/30 | 3.710 | 3.940 | 3.670 | 3.910 | 26,082,242 | 99,308,136 |
| 2024/09/23 | 3.340 | 3.630 | 3.310 | 3.620 | 36,120,692 | 125,519,404 |
| 2024/09/18 | 3.240 | 3.360 | 3.210 | 3.330 | 11,887,128 | 39,049,215 |
| 2024/09/09 | 3.280 | 3.320 | 3.200 | 3.260 | 15,533,631 | 50,717,305 |
| 2024/09/02 | 3.430 | 3.450 | 3.270 | 3.280 | 23,283,353 | 78,173,857 |
| 2024/08/26 | 3.390 | 3.490 | 3.390 | 3.460 | 15,633,201 | 53,660,962 |
| 2024/08/19 | 3.550 | 3.580 | 3.380 | 3.390 | 16,719,270 | 58,099,463 |
| 2024/08/12 | 3.570 | 3.600 | 3.510 | 3.560 | 17,018,792 | 60,586,899 |
| 2024/08/05 | 3.600 | 3.600 | 3.510 | 3.560 | 20,064,582 | 71,580,396 |
| 2024/07/29 | 3.590 | 3.660 | 3.570 | 3.590 | 21,445,200 | 77,256,333 |
| 2024/07/22 | 3.550 | 3.630 | 3.490 | 3.590 | 20,731,700 | 73,908,510 |
| 2024/07/15 | 3.550 | 3.650 | 3.480 | 3.580 | 21,273,176 | 75,838,872 |
| 2024/07/08 | 3.540 | 3.620 | 3.420 | 3.570 | 30,773,826 | 108,862,409 |