日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.700 | 3.790 | 3.590 | 3.600 | 368,054,109 | 1,350,758,580 |
| 2026/03/23 | 3.820 | 3.840 | 3.670 | 3.740 | 543,691,031 | 2,048,355,959 |
| 2026/03/16 | 3.950 | 4.060 | 3.880 | 3.880 | 581,374,077 | 2,292,067,298 |
| 2026/03/09 | 3.950 | 4.040 | 3.920 | 3.960 | 495,427,571 | 1,965,608,887 |
| 2026/03/02 | 4.060 | 4.080 | 3.920 | 3.990 | 613,594,300 | 2,462,047,128 |
| 2026/02/24 | 4.000 | 4.190 | 3.910 | 4.100 | 626,214,854 | 2,536,170,158 |
| 2026/02/09 | 4.170 | 4.190 | 4.080 | 4.080 | 464,579,599 | 1,918,713,743 |
| 2026/02/02 | 4.150 | 4.190 | 4.070 | 4.140 | 651,713,376 | 2,696,464,093 |
| 2026/01/26 | 4.260 | 4.320 | 4.110 | 4.130 | 1,058,939,856 | 4,452,842,094 |
| 2026/01/19 | 4.210 | 4.270 | 4.190 | 4.260 | 683,329,455 | 2,892,191,918 |
| 2026/01/12 | 4.270 | 4.520 | 4.220 | 4.230 | 1,735,412,813 | 7,479,629,224 |
| 2026/01/05 | 4.160 | 4.430 | 4.150 | 4.290 | 1,320,397,731 | 5,621,593,339 |
| 2025/12/29 | 4.230 | 4.260 | 4.160 | 4.160 | 353,769,840 | 1,486,717,752 |
| 2025/12/22 | 4.180 | 4.310 | 4.150 | 4.250 | 703,196,957 | 2,969,249,150 |
| 2025/12/15 | 4.200 | 4.290 | 4.050 | 4.210 | 858,160,250 | 3,593,546,046 |
| 2025/12/08 | 4.380 | 4.450 | 4.210 | 4.230 | 912,947,424 | 3,941,650,503 |
| 2025/12/01 | 4.400 | 4.560 | 4.160 | 4.320 | 1,809,391,622 | 7,888,947,471 |
| 2025/11/24 | 4.820 | 4.870 | 4.760 | 4.830 | 491,020,161 | 2,366,717,176 |
| 2025/11/17 | 5.060 | 5.130 | 4.800 | 4.800 | 704,980,297 | 3,487,890,019 |
| 2025/11/10 | 5.150 | 5.180 | 5.050 | 5.070 | 657,234,689 | 3,360,112,347 |
| 2025/11/03 | 5.230 | 5.240 | 5.140 | 5.150 | 723,433,373 | 3,754,619,205 |
| 2025/10/27 | 5.300 | 5.370 | 5.240 | 5.240 | 1,364,337,210 | 7,213,932,997 |
| 2025/10/20 | 5.140 | 5.600 | 5.080 | 5.250 | 2,115,636,932 | 11,144,117,539 |
| 2025/10/13 | 5.150 | 5.340 | 5.070 | 5.090 | 916,412,885 | 4,730,981,518 |
| 2025/10/09 | 5.320 | 5.390 | 5.250 | 5.310 | 516,768,977 | 2,747,919,035 |
| 2025/09/29 | 5.170 | 5.570 | 5.140 | 5.310 | 853,108,948 | 4,519,344,652 |
| 2025/09/22 | 5.410 | 5.450 | 5.180 | 5.180 | 1,289,517,197 | 6,840,888,730 |
| 2025/09/15 | 5.530 | 5.880 | 5.430 | 5.430 | 2,282,716,353 | 12,709,023,295 |
| 2025/09/08 | 5.480 | 5.660 | 5.420 | 5.540 | 1,748,843,017 | 9,662,357,668 |
| 2025/09/01 | 5.850 | 5.890 | 5.340 | 5.510 | 2,497,484,521 | 14,104,543,832 |
| 2025/08/25 | 5.770 | 6.120 | 5.660 | 5.840 | 4,942,326,487 | 28,900,254,132 |
| 2025/08/18 | 5.760 | 5.980 | 5.520 | 5.710 | 5,409,763,863 | 31,065,568,983 |
| 2025/08/11 | 4.900 | 5.540 | 4.900 | 5.540 | 3,854,446,598 | 20,120,211,241 |
| 2025/08/04 | 4.880 | 5.040 | 4.860 | 4.910 | 2,018,408,452 | 9,935,615,604 |
| 2025/07/28 | 4.940 | 5.470 | 4.880 | 4.980 | 4,983,705,693 | 25,254,928,599 |
| 2025/07/21 | 4.810 | 5.090 | 4.730 | 4.980 | 3,206,958,942 | 15,722,116,213 |
| 2025/07/14 | 5.040 | 5.040 | 4.770 | 4.820 | 2,159,374,487 | 10,618,724,039 |
| 2025/07/07 | 4.800 | 5.270 | 4.760 | 5.060 | 5,086,166,650 | 25,290,963,667 |
| 2025/06/30 | 4.900 | 5.050 | 4.610 | 4.800 | 5,370,080,141 | 25,991,187,882 |
| 2025/06/23 | 3.900 | 5.160 | 3.890 | 5.060 | 5,683,667,559 | 25,590,713,184 |
| 2025/06/16 | 4.070 | 4.140 | 3.920 | 3.930 | 809,952,787 | 3,251,960,439 |
| 2025/06/09 | 4.010 | 4.300 | 3.940 | 4.100 | 1,580,539,753 | 6,460,456,240 |
| 2025/06/03 | 3.880 | 4.030 | 3.880 | 3.980 | 537,006,724 | 2,117,149,009 |
| 2025/05/26 | 3.900 | 3.950 | 3.880 | 3.900 | 462,282,211 | 1,806,367,739 |
| 2025/05/19 | 4.030 | 4.060 | 3.900 | 3.900 | 580,646,456 | 2,306,618,046 |
| 2025/05/12 | 4.020 | 4.280 | 3.990 | 4.020 | 1,310,900,549 | 5,345,196,988 |
| 2025/05/06 | 3.950 | 4.290 | 3.920 | 3.980 | 987,316,261 | 3,983,821,113 |
| 2025/04/28 | 3.950 | 3.960 | 3.860 | 3.910 | 402,589,434 | 1,578,150,581 |
| 2025/04/21 | 3.970 | 4.080 | 3.930 | 3.970 | 1,031,261,772 | 4,112,156,315 |
| 2025/04/14 | 3.900 | 4.180 | 3.760 | 4.060 | 1,160,947,788 | 4,614,767,457 |
| 2025/04/07 | 3.880 | 4.050 | 3.570 | 3.880 | 1,266,041,255 | 4,867,928,625 |
| 2025/03/31 | 4.250 | 4.290 | 4.150 | 4.190 | 467,497,316 | 1,972,838,673 |
| 2025/03/24 | 4.370 | 4.380 | 4.230 | 4.260 | 645,090,397 | 2,780,339,611 |
| 2025/03/17 | 4.530 | 4.550 | 4.360 | 4.370 | 960,510,577 | 4,276,673,344 |
| 2025/03/10 | 4.480 | 4.650 | 4.390 | 4.560 | 1,384,050,030 | 6,255,906,135 |
| 2025/03/03 | 4.550 | 4.660 | 4.350 | 4.490 | 1,768,257,101 | 7,979,260,168 |
| 2025/02/24 | 4.760 | 4.850 | 4.500 | 4.530 | 2,204,091,267 | 10,271,065,304 |
| 2025/02/17 | 4.930 | 4.950 | 4.620 | 4.810 | 2,980,631,733 | 14,388,999,691 |
| 2025/02/10 | 4.370 | 5.250 | 4.290 | 4.840 | 4,005,090,181 | 18,773,860,223 |
| 2025/02/05 | 4.120 | 4.460 | 4.080 | 4.360 | 1,036,514,039 | 4,410,367,235 |
| 2025/01/27 | 4.270 | 4.290 | 4.090 | 4.090 | 289,322,796 | 1,210,815,901 |
| 2025/01/20 | 4.280 | 4.530 | 4.180 | 4.270 | 1,593,050,972 | 6,874,014,944 |
| 2025/01/13 | 4.000 | 4.350 | 3.990 | 4.240 | 1,551,548,231 | 6,431,167,417 |
| 2025/01/06 | 4.020 | 4.350 | 3.960 | 4.070 | 1,873,177,468 | 7,680,027,618 |
| 2024/12/30 | 4.720 | 4.740 | 4.030 | 4.060 | 1,164,841,549 | 5,110,742,296 |
| 2024/12/23 | 4.870 | 4.890 | 4.570 | 4.730 | 1,319,844,294 | 6,289,058,060 |
| 2024/12/16 | 4.970 | 4.990 | 4.710 | 4.900 | 1,233,730,146 | 6,036,024,739 |
| 2024/12/09 | 5.100 | 5.360 | 4.980 | 4.990 | 2,192,800,992 | 11,199,731,066 |
| 2024/12/02 | 4.770 | 5.250 | 4.740 | 5.130 | 3,375,141,754 | 16,782,892,371 |
| 2024/11/25 | 4.810 | 5.050 | 4.620 | 4.810 | 2,388,165,765 | 11,516,929,401 |
| 2024/11/18 | 5.140 | 5.240 | 4.810 | 4.840 | 3,118,102,440 | 15,613,897,968 |
| 2024/11/11 | 5.700 | 6.040 | 5.180 | 5.210 | 3,602,054,563 | 19,928,366,869 |
| 2024/11/04 | 5.700 | 6.230 | 5.570 | 5.830 | 6,883,865,165 | 40,150,143,574 |
| 2024/10/28 | 5.500 | 6.500 | 5.400 | 5.820 | 9,171,130,574 | 53,238,412,982 |
| 2024/10/21 | 4.700 | 6.040 | 4.610 | 5.620 | 11,685,189,700 | 61,259,607,002 |
| 2024/10/14 | 4.260 | 4.770 | 3.960 | 4.770 | 9,001,660,766 | 39,967,373,801 |
| 2024/10/08 | 4.830 | 5.840 | 4.300 | 4.300 | 6,191,165,570 | 29,825,940,133 |
| 2024/09/30 | 4.390 | 4.390 | 4.390 | 4.390 | 91,233,390 | 400,514,582 |
| 2024/09/23 | 2.710 | 3.990 | 2.660 | 3.990 | 2,713,006,223 | 9,054,658,269 |
| 2024/09/18 | 2.920 | 3.050 | 2.700 | 2.740 | 2,693,688,509 | 7,683,746,471 |
| 2024/09/09 | 2.550 | 2.970 | 2.520 | 2.970 | 4,243,611,708 | 11,680,541,226 |
| 2024/09/02 | 2.410 | 2.630 | 2.330 | 2.630 | 1,401,304,896 | 3,503,262,240 |
| 2024/08/26 | 2.340 | 2.530 | 2.280 | 2.400 | 881,689,903 | 2,105,034,643 |
| 2024/08/19 | 2.560 | 2.580 | 2.320 | 2.330 | 1,111,428,430 | 2,720,221,082 |
| 2024/08/12 | 2.450 | 2.760 | 2.420 | 2.590 | 2,027,196,718 | 5,179,487,614 |
| 2024/08/05 | 2.440 | 2.650 | 2.390 | 2.480 | 1,691,019,808 | 4,210,639,321 |
| 2024/07/29 | 2.280 | 2.600 | 2.260 | 2.460 | 1,475,671,606 | 3,541,611,854 |
| 2024/07/22 | 2.220 | 2.370 | 2.150 | 2.300 | 1,064,175,838 | 2,405,037,393 |
| 2024/07/15 | 2.180 | 2.220 | 2.110 | 2.200 | 452,104,716 | 984,458,019 |
| 2024/07/08 | 2.190 | 2.220 | 2.100 | 2.190 | 584,166,229 | 1,270,561,548 |