日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/07 | 4.390 | 4.640 | 4.370 | 4.600 | 219,692,569 | 988,616,560 |
| 2026/03/30 | 4.410 | 4.630 | 4.370 | 4.390 | 311,368,767 | 1,385,591,013 |
| 2026/03/23 | 4.440 | 4.550 | 4.260 | 4.480 | 352,208,259 | 1,561,163,108 |
| 2026/03/16 | 4.970 | 4.970 | 4.500 | 4.510 | 422,904,408 | 2,003,509,632 |
| 2026/03/09 | 5.060 | 5.130 | 4.780 | 4.950 | 525,544,238 | 2,617,210,305 |
| 2026/03/02 | 5.190 | 5.350 | 4.790 | 5.060 | 616,531,990 | 3,142,771,819 |
| 2026/02/24 | 5.020 | 5.300 | 5.020 | 5.270 | 398,073,399 | 2,051,073,188 |
| 2026/02/09 | 5.180 | 5.250 | 4.970 | 4.970 | 445,888,590 | 2,270,687,644 |
| 2026/02/02 | 5.110 | 5.280 | 5.030 | 5.120 | 503,377,629 | 2,584,844,124 |
| 2026/01/26 | 5.840 | 5.870 | 5.010 | 5.120 | 823,158,625 | 4,494,446,092 |
| 2026/01/19 | 5.590 | 5.810 | 5.330 | 5.800 | 1,072,742,256 | 6,042,220,756 |
| 2026/01/12 | 6.230 | 6.650 | 5.620 | 5.650 | 2,015,571,497 | 12,169,012,913 |
| 2026/01/05 | 4.860 | 6.600 | 4.810 | 6.210 | 2,159,427,152 | 12,135,980,594 |
| 2025/12/29 | 5.040 | 5.040 | 4.660 | 4.780 | 818,428,386 | 3,993,930,523 |
| 2025/12/22 | 5.750 | 5.940 | 4.830 | 5.080 | 2,181,071,600 | 11,777,786,640 |
| 2025/12/15 | 5.690 | 5.740 | 4.790 | 5.570 | 3,076,398,057 | 16,758,678,415 |
| 2025/12/08 | 4.790 | 5.210 | 4.450 | 5.180 | 3,133,709,739 | 15,378,680,544 |
| 2025/12/01 | 3.250 | 4.630 | 3.240 | 4.630 | 1,631,834,190 | 6,425,347,123 |
| 2025/11/24 | 3.280 | 3.320 | 3.210 | 3.250 | 273,653,085 | 893,477,322 |
| 2025/11/17 | 3.570 | 3.600 | 3.260 | 3.270 | 459,879,665 | 1,575,087,852 |
| 2025/11/10 | 3.730 | 3.750 | 3.540 | 3.590 | 644,594,588 | 2,354,381,732 |
| 2025/11/03 | 3.590 | 3.830 | 3.580 | 3.720 | 829,308,804 | 3,051,856,398 |
| 2025/10/27 | 3.600 | 3.750 | 3.530 | 3.540 | 855,467,196 | 3,083,959,241 |
| 2025/10/20 | 3.400 | 3.770 | 3.370 | 3.590 | 929,991,569 | 3,285,195,217 |
| 2025/10/13 | 3.450 | 3.760 | 3.360 | 3.370 | 749,260,800 | 2,611,173,888 |
| 2025/10/09 | 3.310 | 3.610 | 3.310 | 3.540 | 424,446,825 | 1,461,158,195 |
| 2025/09/29 | 3.290 | 3.330 | 3.250 | 3.280 | 118,615,572 | 389,948,692 |
| 2025/09/22 | 3.400 | 3.410 | 3.260 | 3.300 | 350,691,057 | 1,172,184,858 |
| 2025/09/15 | 3.410 | 3.540 | 3.360 | 3.400 | 492,720,843 | 1,688,800,689 |
| 2025/09/08 | 3.340 | 3.430 | 3.320 | 3.400 | 368,176,613 | 1,241,675,627 |
| 2025/09/01 | 3.320 | 3.400 | 3.230 | 3.340 | 451,069,031 | 1,498,676,855 |
| 2025/08/25 | 3.380 | 3.450 | 3.250 | 3.310 | 515,882,870 | 1,726,917,907 |
| 2025/08/18 | 3.330 | 3.380 | 3.290 | 3.370 | 436,254,577 | 1,458,180,923 |
| 2025/08/11 | 3.360 | 3.420 | 3.290 | 3.320 | 391,932,432 | 1,311,993,816 |
| 2025/08/04 | 3.290 | 3.410 | 3.270 | 3.380 | 469,889,830 | 1,568,257,307 |
| 2025/07/28 | 3.440 | 3.510 | 3.290 | 3.310 | 734,570,905 | 2,488,358,940 |
| 2025/07/21 | 3.200 | 4.090 | 3.200 | 3.480 | 2,044,088,664 | 7,138,979,659 |
| 2025/07/14 | 3.100 | 3.140 | 3.010 | 3.070 | 207,936,496 | 640,444,407 |
| 2025/07/07 | 3.010 | 3.100 | 3.000 | 3.090 | 237,376,773 | 723,999,157 |
| 2025/06/30 | 2.970 | 3.060 | 2.970 | 3.010 | 257,614,756 | 773,488,304 |
| 2025/06/23 | 2.890 | 3.000 | 2.880 | 2.960 | 234,893,528 | 688,825,270 |
| 2025/06/16 | 3.030 | 3.070 | 2.890 | 2.900 | 318,617,565 | 947,090,711 |
| 2025/06/09 | 3.030 | 3.080 | 2.970 | 3.040 | 345,466,224 | 1,046,762,658 |
| 2025/06/03 | 3.020 | 3.070 | 3.000 | 3.030 | 251,856,660 | 763,125,679 |
| 2025/05/26 | 2.940 | 3.240 | 2.940 | 3.030 | 729,343,900 | 2,215,382,096 |
| 2025/05/19 | 2.950 | 3.070 | 2.910 | 2.910 | 333,111,226 | 986,009,228 |
| 2025/05/12 | 2.940 | 3.030 | 2.910 | 2.960 | 302,415,503 | 895,149,888 |
| 2025/05/06 | 2.830 | 2.980 | 2.830 | 2.920 | 294,213,308 | 850,276,460 |
| 2025/04/28 | 2.930 | 2.970 | 2.820 | 2.820 | 159,146,963 | 459,138,988 |
| 2025/04/21 | 2.970 | 2.980 | 2.880 | 2.890 | 260,876,412 | 764,367,887 |
| 2025/04/14 | 2.920 | 3.160 | 2.910 | 2.980 | 399,715,113 | 1,196,147,475 |
| 2025/04/07 | 3.050 | 3.120 | 2.620 | 2.890 | 598,656,447 | 1,748,076,825 |
| 2025/03/31 | 3.040 | 3.290 | 3.030 | 3.190 | 688,067,265 | 2,158,811,043 |
| 2025/03/24 | 3.110 | 3.320 | 2.970 | 3.070 | 786,938,929 | 2,453,282,111 |
| 2025/03/17 | 2.940 | 3.160 | 2.930 | 3.070 | 324,591,909 | 981,890,524 |
| 2025/03/10 | 2.910 | 2.950 | 2.850 | 2.940 | 198,161,769 | 577,146,152 |
| 2025/03/03 | 2.880 | 2.950 | 2.860 | 2.910 | 193,660,930 | 561,616,697 |
| 2025/02/24 | 2.930 | 3.020 | 2.860 | 2.880 | 267,656,536 | 782,226,226 |
| 2025/02/17 | 2.930 | 2.980 | 2.890 | 2.920 | 196,284,000 | 575,112,120 |
| 2025/02/10 | 3.000 | 3.020 | 2.910 | 2.920 | 166,837,132 | 494,255,003 |
| 2025/02/05 | 2.900 | 3.010 | 2.870 | 2.990 | 110,123,909 | 324,039,602 |
| 2025/01/27 | 2.960 | 2.980 | 2.880 | 2.890 | 50,618,501 | 148,185,661 |
| 2025/01/20 | 2.960 | 3.020 | 2.880 | 2.990 | 162,571,788 | 481,618,921 |
| 2025/01/13 | 2.820 | 2.980 | 2.820 | 2.930 | 159,949,901 | 461,855,339 |
| 2025/01/06 | 2.880 | 2.980 | 2.850 | 2.850 | 169,738,975 | 490,545,637 |
| 2024/12/30 | 3.150 | 3.170 | 2.870 | 2.880 | 166,597,084 | 502,706,700 |
| 2024/12/23 | 3.180 | 3.190 | 3.070 | 3.150 | 199,767,843 | 628,769,285 |
| 2024/12/16 | 3.370 | 3.390 | 3.150 | 3.180 | 236,827,840 | 775,019,106 |
| 2024/12/09 | 3.540 | 3.610 | 3.350 | 3.360 | 332,598,991 | 1,152,455,503 |
| 2024/12/02 | 3.260 | 3.570 | 3.250 | 3.530 | 270,699,611 | 921,055,426 |
| 2024/11/25 | 3.240 | 3.280 | 3.140 | 3.250 | 205,771,915 | 664,128,855 |
| 2024/11/18 | 3.280 | 3.440 | 3.230 | 3.240 | 283,730,667 | 935,601,874 |
| 2024/11/11 | 3.520 | 3.570 | 3.260 | 3.270 | 298,873,750 | 1,017,665,118 |
| 2024/11/04 | 3.400 | 3.670 | 3.350 | 3.530 | 397,582,793 | 1,386,569,990 |
| 2024/10/28 | 3.180 | 3.600 | 3.170 | 3.410 | 678,916,353 | 2,267,580,619 |
| 2024/10/21 | 3.050 | 3.190 | 3.020 | 3.160 | 274,856,419 | 853,429,180 |
| 2024/10/14 | 3.030 | 3.120 | 2.930 | 3.050 | 374,449,635 | 1,135,518,518 |
| 2024/10/08 | 3.350 | 3.380 | 2.890 | 3.020 | 432,727,229 | 1,367,418,043 |
| 2024/09/30 | 2.970 | 3.120 | 2.960 | 3.070 | 107,796,701 | 326,624,004 |
| 2024/09/23 | 2.650 | 2.880 | 2.590 | 2.870 | 170,717,292 | 469,045,759 |
| 2024/09/18 | 2.540 | 2.660 | 2.510 | 2.650 | 77,063,179 | 199,593,633 |
| 2024/09/09 | 2.460 | 2.550 | 2.410 | 2.520 | 112,022,765 | 278,376,571 |
| 2024/09/02 | 2.580 | 2.580 | 2.470 | 2.470 | 89,670,642 | 226,418,371 |
| 2024/08/26 | 2.560 | 2.620 | 2.510 | 2.570 | 89,773,904 | 230,270,063 |
| 2024/08/19 | 2.630 | 2.680 | 2.530 | 2.550 | 92,253,268 | 239,627,863 |
| 2024/08/12 | 2.620 | 2.670 | 2.610 | 2.640 | 84,482,042 | 222,610,180 |
| 2024/08/05 | 2.660 | 2.690 | 2.610 | 2.630 | 119,409,114 | 316,135,629 |
| 2024/07/29 | 2.600 | 2.710 | 2.580 | 2.670 | 122,322,384 | 322,931,093 |
| 2024/07/22 | 2.550 | 2.590 | 2.480 | 2.590 | 102,411,776 | 261,406,058 |
| 2024/07/15 | 2.590 | 2.610 | 2.520 | 2.550 | 98,092,135 | 251,851,556 |