日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.740 | 3.820 | 3.640 | 3.650 | 351,341,704 | 1,304,356,076 |
| 2026/03/23 | 3.800 | 3.830 | 3.630 | 3.770 | 500,746,450 | 1,881,554,785 |
| 2026/03/16 | 3.990 | 4.070 | 3.850 | 3.850 | 509,998,660 | 2,009,394,720 |
| 2026/03/09 | 3.990 | 4.050 | 3.950 | 3.990 | 463,084,431 | 1,850,022,301 |
| 2026/03/02 | 4.140 | 4.150 | 3.950 | 4.040 | 662,028,040 | 2,694,454,122 |
| 2026/02/24 | 4.110 | 4.220 | 4.090 | 4.180 | 450,942,270 | 1,871,410,420 |
| 2026/02/09 | 4.210 | 4.240 | 4.120 | 4.120 | 421,261,238 | 1,757,712,515 |
| 2026/02/02 | 4.180 | 4.250 | 4.100 | 4.180 | 685,099,817 | 2,862,004,485 |
| 2026/01/26 | 4.330 | 4.380 | 4.180 | 4.200 | 1,031,348,703 | 4,406,437,333 |
| 2026/01/19 | 4.260 | 4.370 | 4.230 | 4.340 | 789,644,494 | 3,395,471,324 |
| 2026/01/12 | 4.210 | 4.660 | 4.190 | 4.270 | 2,812,050,523 | 12,183,208,890 |
| 2026/01/05 | 4.110 | 4.300 | 4.100 | 4.210 | 960,949,238 | 4,016,767,814 |
| 2025/12/29 | 4.160 | 4.180 | 4.110 | 4.110 | 271,666,287 | 1,124,698,428 |
| 2025/12/22 | 4.140 | 4.220 | 4.080 | 4.170 | 491,933,318 | 2,042,753,102 |
| 2025/12/15 | 4.110 | 4.160 | 4.020 | 4.140 | 545,319,291 | 2,239,898,987 |
| 2025/12/08 | 4.220 | 4.290 | 4.080 | 4.130 | 681,362,800 | 2,848,096,504 |
| 2025/12/01 | 4.110 | 4.220 | 4.040 | 4.170 | 548,637,312 | 2,268,615,285 |
| 2025/11/24 | 4.090 | 4.160 | 4.080 | 4.130 | 429,387,052 | 1,766,927,718 |
| 2025/11/17 | 4.330 | 4.370 | 4.070 | 4.080 | 654,690,867 | 2,757,885,277 |
| 2025/11/10 | 4.420 | 4.460 | 4.310 | 4.340 | 600,714,658 | 2,632,631,988 |
| 2025/11/03 | 4.480 | 4.500 | 4.410 | 4.410 | 593,717,390 | 2,642,042,385 |
| 2025/10/27 | 4.600 | 4.630 | 4.500 | 4.500 | 1,010,252,586 | 4,604,226,160 |
| 2025/10/20 | 4.410 | 4.580 | 4.400 | 4.550 | 777,364,692 | 3,486,480,643 |
| 2025/10/13 | 4.450 | 4.620 | 4.370 | 4.380 | 971,810,843 | 4,329,417,305 |
| 2025/10/09 | 4.580 | 4.680 | 4.550 | 4.590 | 501,190,639 | 2,305,476,939 |
| 2025/09/29 | 4.450 | 4.760 | 4.430 | 4.580 | 782,515,233 | 3,564,356,886 |
| 2025/09/22 | 4.680 | 4.740 | 4.460 | 4.460 | 1,423,664,518 | 6,527,501,815 |
| 2025/09/15 | 4.910 | 5.220 | 4.670 | 4.670 | 3,209,902,016 | 15,624,198,062 |
| 2025/09/08 | 4.660 | 5.190 | 4.610 | 4.920 | 4,084,270,960 | 19,788,292,801 |
| 2025/09/01 | 4.450 | 4.910 | 4.330 | 4.710 | 5,749,628,998 | 26,448,293,390 |
| 2025/08/25 | 4.460 | 4.700 | 4.320 | 4.410 | 2,277,189,647 | 10,184,730,696 |
| 2025/08/18 | 4.330 | 4.420 | 4.210 | 4.390 | 2,013,306,431 | 8,732,716,644 |
| 2025/08/11 | 4.000 | 4.370 | 3.990 | 4.310 | 1,758,981,782 | 7,330,556,576 |
| 2025/08/04 | 3.990 | 4.070 | 3.970 | 3.990 | 703,988,581 | 2,819,474,266 |
| 2025/07/28 | 4.130 | 4.190 | 3.990 | 4.010 | 1,071,674,976 | 4,372,433,902 |
| 2025/07/21 | 4.000 | 4.210 | 3.980 | 4.140 | 1,449,965,084 | 5,919,482,455 |
| 2025/07/14 | 4.100 | 4.110 | 3.970 | 4.000 | 848,335,994 | 3,431,519,095 |
| 2025/07/07 | 3.870 | 4.180 | 3.860 | 4.100 | 1,287,321,856 | 5,152,505,728 |
| 2025/06/30 | 4.000 | 4.030 | 3.830 | 3.890 | 1,012,859,608 | 3,988,134,706 |
| 2025/06/23 | 3.590 | 4.190 | 3.580 | 4.020 | 2,020,760,373 | 7,769,823,634 |
| 2025/06/16 | 3.680 | 3.760 | 3.600 | 3.610 | 502,293,096 | 1,839,648,464 |
| 2025/06/09 | 3.690 | 3.800 | 3.630 | 3.680 | 755,242,938 | 2,794,398,870 |
| 2025/06/03 | 3.580 | 3.730 | 3.570 | 3.670 | 457,374,832 | 1,663,700,951 |
| 2025/05/26 | 3.560 | 3.630 | 3.550 | 3.590 | 337,966,157 | 1,210,763,757 |
| 2025/05/19 | 3.660 | 3.700 | 3.580 | 3.580 | 424,441,726 | 1,540,723,465 |
| 2025/05/12 | 3.650 | 3.880 | 3.630 | 3.660 | 875,664,433 | 3,244,336,724 |
| 2025/05/06 | 3.610 | 3.810 | 3.600 | 3.630 | 547,358,590 | 2,004,700,835 |
| 2025/04/28 | 3.630 | 3.640 | 3.550 | 3.580 | 267,422,022 | 962,719,279 |
| 2025/04/21 | 3.610 | 3.670 | 3.580 | 3.620 | 500,552,129 | 1,811,998,706 |
| 2025/04/14 | 3.610 | 3.650 | 3.500 | 3.630 | 490,969,660 | 1,766,263,351 |
| 2025/04/07 | 3.650 | 3.730 | 3.310 | 3.590 | 968,640,149 | 3,458,045,331 |
| 2025/03/31 | 3.920 | 3.930 | 3.830 | 3.860 | 362,136,198 | 1,406,899,129 |
| 2025/03/24 | 3.970 | 3.990 | 3.870 | 3.920 | 542,093,733 | 2,134,494,073 |
| 2025/03/17 | 4.090 | 4.110 | 3.970 | 3.990 | 711,007,626 | 2,872,470,809 |
| 2025/03/10 | 4.020 | 4.160 | 3.950 | 4.110 | 1,000,811,139 | 4,063,293,224 |
| 2025/03/03 | 3.970 | 4.110 | 3.920 | 4.020 | 866,501,990 | 3,470,340,469 |
| 2025/02/24 | 4.120 | 4.200 | 3.960 | 3.980 | 1,195,019,446 | 4,857,754,047 |
| 2025/02/17 | 4.200 | 4.220 | 4.000 | 4.140 | 1,055,552,077 | 4,369,985,598 |
| 2025/02/10 | 4.130 | 4.300 | 4.080 | 4.150 | 1,269,631,572 | 5,288,015,497 |
| 2025/02/05 | 3.940 | 4.220 | 3.920 | 4.130 | 685,217,097 | 2,776,842,285 |
| 2025/01/27 | 4.060 | 4.070 | 3.900 | 3.910 | 187,728,408 | 748,097,705 |
| 2025/01/20 | 4.040 | 4.170 | 3.950 | 4.040 | 961,819,290 | 3,895,368,124 |
| 2025/01/13 | 3.740 | 4.120 | 3.720 | 3.990 | 996,162,138 | 3,877,561,122 |
| 2025/01/06 | 3.890 | 3.980 | 3.790 | 3.800 | 879,371,708 | 3,398,771,651 |
| 2024/12/30 | 4.510 | 4.530 | 3.890 | 3.910 | 1,018,411,459 | 4,287,512,242 |
| 2024/12/23 | 4.600 | 4.640 | 4.380 | 4.540 | 1,012,963,568 | 4,598,854,598 |
| 2024/12/16 | 4.720 | 4.740 | 4.480 | 4.620 | 1,137,967,824 | 5,280,170,703 |
| 2024/12/09 | 4.830 | 5.040 | 4.690 | 4.760 | 2,092,239,282 | 10,105,515,732 |
| 2024/12/02 | 4.470 | 4.980 | 4.450 | 4.870 | 2,742,811,750 | 12,870,644,136 |
| 2024/11/25 | 4.300 | 4.770 | 4.190 | 4.610 | 1,819,363,690 | 8,128,007,285 |
| 2024/11/18 | 4.490 | 4.570 | 4.270 | 4.280 | 1,701,529,575 | 7,490,983,953 |
| 2024/11/11 | 4.850 | 5.070 | 4.490 | 4.500 | 2,439,569,068 | 11,533,062,768 |
| 2024/11/04 | 4.350 | 5.590 | 4.330 | 4.990 | 4,306,583,526 | 20,736,199,677 |
| 2024/10/28 | 4.570 | 4.600 | 4.310 | 4.320 | 2,576,514,955 | 11,465,491,549 |
| 2024/10/21 | 4.210 | 4.650 | 4.170 | 4.540 | 2,954,006,528 | 12,975,473,674 |
| 2024/10/14 | 4.260 | 4.480 | 3.980 | 4.330 | 2,627,902,379 | 11,201,433,890 |
| 2024/10/08 | 5.100 | 5.350 | 4.180 | 4.250 | 3,470,549,144 | 16,380,991,959 |
| 2024/09/30 | 4.630 | 4.640 | 4.350 | 4.640 | 903,998,560 | 4,126,753,426 |
| 2024/09/23 | 3.190 | 4.250 | 3.170 | 4.220 | 3,909,399,191 | 14,494,097,500 |
| 2024/09/18 | 3.170 | 3.270 | 3.130 | 3.190 | 407,467,069 | 1,299,819,950 |
| 2024/09/09 | 3.100 | 3.250 | 3.080 | 3.190 | 798,705,266 | 2,519,915,114 |
| 2024/09/02 | 3.160 | 3.350 | 3.080 | 3.160 | 707,206,160 | 2,254,219,635 |
| 2024/08/26 | 3.100 | 3.230 | 3.050 | 3.180 | 587,053,197 | 1,843,347,038 |
| 2024/08/19 | 3.250 | 3.270 | 3.080 | 3.100 | 635,855,977 | 2,018,842,726 |
| 2024/08/12 | 3.170 | 3.360 | 3.160 | 3.270 | 968,010,585 | 3,136,354,295 |
| 2024/08/05 | 3.230 | 3.410 | 3.210 | 3.210 | 1,309,013,036 | 4,273,927,562 |
| 2024/07/29 | 3.110 | 3.430 | 3.070 | 3.270 | 1,639,867,812 | 5,280,374,354 |
| 2024/07/22 | 3.150 | 3.180 | 3.000 | 3.120 | 739,169,022 | 2,300,663,580 |
| 2024/07/15 | 3.060 | 3.140 | 3.010 | 3.130 | 523,510,293 | 1,615,029,253 |
| 2024/07/08 | 3.040 | 3.110 | 2.980 | 3.070 | 586,097,725 | 1,787,598,061 |