日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.980 | 4.990 | 4.540 | 4.560 | 149,809,461 | 714,216,605 |
| 2026/03/23 | 4.910 | 5.190 | 4.660 | 5.030 | 285,852,229 | 1,414,253,902 |
| 2026/03/16 | 5.510 | 5.720 | 5.000 | 5.000 | 405,149,503 | 2,150,330,987 |
| 2026/03/09 | 6.180 | 6.440 | 5.470 | 5.490 | 695,464,667 | 4,099,764,211 |
| 2026/03/02 | 5.320 | 6.160 | 5.000 | 6.160 | 476,362,202 | 2,696,210,063 |
| 2026/02/24 | 5.160 | 5.600 | 5.120 | 5.500 | 390,652,642 | 2,088,038,371 |
| 2026/02/09 | 5.110 | 5.330 | 4.970 | 5.060 | 303,806,038 | 1,554,727,399 |
| 2026/02/02 | 5.100 | 5.460 | 4.940 | 5.110 | 509,861,063 | 2,627,059,127 |
| 2026/01/26 | 5.660 | 5.990 | 4.820 | 4.900 | 639,276,963 | 3,415,337,174 |
| 2026/01/19 | 4.800 | 6.690 | 4.680 | 5.820 | 1,177,478,600 | 6,473,188,603 |
| 2026/01/12 | 4.000 | 4.580 | 4.000 | 4.580 | 298,228,694 | 1,279,401,097 |
| 2026/01/05 | 3.870 | 4.030 | 3.870 | 4.000 | 100,586,500 | 396,562,276 |
| 2025/12/29 | 3.900 | 3.930 | 3.800 | 3.860 | 35,545,209 | 137,648,821 |
| 2025/12/22 | 3.850 | 4.010 | 3.820 | 3.890 | 75,536,759 | 294,026,834 |
| 2025/12/15 | 3.970 | 4.100 | 3.660 | 3.840 | 120,154,801 | 467,702,562 |
| 2025/12/08 | 4.000 | 4.050 | 3.850 | 3.930 | 90,701,789 | 358,952,329 |
| 2025/12/01 | 3.980 | 4.020 | 3.870 | 4.000 | 76,488,660 | 303,468,758 |
| 2025/11/24 | 3.830 | 4.040 | 3.830 | 3.970 | 85,635,150 | 335,475,700 |
| 2025/11/17 | 4.440 | 4.470 | 3.810 | 3.820 | 145,404,861 | 601,249,100 |
| 2025/11/10 | 4.600 | 4.770 | 4.450 | 4.450 | 323,352,073 | 1,476,910,593 |
| 2025/11/03 | 4.090 | 4.860 | 4.090 | 4.610 | 400,814,432 | 1,768,593,681 |
| 2025/10/27 | 4.200 | 4.350 | 3.950 | 4.090 | 145,285,711 | 602,572,486 |
| 2025/10/20 | 4.130 | 4.280 | 4.100 | 4.190 | 117,512,667 | 490,615,384 |
| 2025/10/13 | 4.110 | 4.460 | 4.080 | 4.100 | 284,521,759 | 1,191,434,865 |
| 2025/10/09 | 4.070 | 4.340 | 4.040 | 4.250 | 120,092,753 | 501,387,243 |
| 2025/09/29 | 4.120 | 4.160 | 4.050 | 4.060 | 94,372,978 | 386,693,277 |
| 2025/09/22 | 3.940 | 4.270 | 3.740 | 4.100 | 281,108,882 | 1,127,949,389 |
| 2025/09/15 | 3.930 | 4.040 | 3.880 | 3.920 | 100,369,352 | 395,706,170 |
| 2025/09/08 | 3.860 | 3.940 | 3.800 | 3.930 | 74,015,657 | 287,365,788 |
| 2025/09/01 | 3.710 | 3.860 | 3.670 | 3.850 | 95,305,598 | 359,540,368 |
| 2025/08/25 | 3.930 | 3.970 | 3.650 | 3.710 | 122,675,982 | 468,008,871 |
| 2025/08/18 | 3.860 | 4.000 | 3.840 | 3.940 | 90,160,510 | 352,527,594 |
| 2025/08/11 | 3.920 | 3.980 | 3.800 | 3.840 | 71,232,581 | 276,738,577 |
| 2025/08/04 | 3.870 | 3.930 | 3.830 | 3.910 | 51,380,500 | 199,613,242 |
| 2025/07/28 | 3.930 | 4.010 | 3.820 | 3.870 | 64,430,043 | 251,760,393 |
| 2025/07/21 | 3.920 | 4.060 | 3.910 | 3.930 | 88,221,280 | 348,915,162 |
| 2025/07/14 | 3.960 | 4.060 | 3.850 | 3.880 | 84,161,664 | 331,386,552 |
| 2025/07/07 | 3.900 | 4.150 | 3.880 | 3.960 | 98,423,200 | 390,986,162 |
| 2025/06/30 | 3.870 | 3.940 | 3.830 | 3.900 | 64,760,700 | 251,595,319 |
| 2025/06/23 | 3.650 | 3.870 | 3.640 | 3.860 | 66,227,245 | 248,683,304 |
| 2025/06/16 | 3.750 | 3.840 | 3.670 | 3.680 | 56,155,700 | 209,741,539 |
| 2025/06/09 | 3.860 | 3.870 | 3.740 | 3.760 | 78,876,900 | 300,323,796 |
| 2025/06/03 | 3.650 | 3.900 | 3.630 | 3.840 | 77,339,597 | 290,410,186 |
| 2025/05/26 | 3.650 | 3.800 | 3.650 | 3.670 | 92,141,600 | 340,232,858 |
| 2025/05/19 | 3.770 | 3.870 | 3.660 | 3.670 | 87,618,680 | 327,912,909 |
| 2025/05/12 | 3.860 | 3.910 | 3.710 | 3.760 | 77,899,839 | 296,798,386 |
| 2025/05/06 | 3.740 | 3.980 | 3.730 | 3.830 | 123,677,300 | 472,447,286 |
| 2025/04/28 | 4.100 | 4.130 | 3.650 | 3.710 | 94,030,700 | 366,484,653 |
| 2025/04/21 | 4.000 | 4.140 | 3.980 | 4.100 | 81,624,000 | 330,985,320 |
| 2025/04/14 | 3.930 | 4.050 | 3.860 | 4.020 | 97,779,640 | 387,696,272 |
| 2025/04/07 | 4.100 | 4.150 | 3.410 | 3.900 | 156,235,601 | 607,756,487 |
| 2025/03/31 | 4.450 | 4.560 | 4.320 | 4.440 | 85,756,800 | 380,974,584 |
| 2025/03/24 | 4.850 | 4.960 | 4.470 | 4.470 | 207,534,345 | 972,817,242 |
| 2025/03/17 | 5.010 | 5.170 | 4.850 | 4.860 | 304,462,362 | 1,513,939,095 |
| 2025/03/10 | 4.700 | 5.280 | 4.490 | 5.020 | 405,554,168 | 1,976,062,683 |
| 2025/03/03 | 4.320 | 4.980 | 4.270 | 4.650 | 267,745,398 | 1,219,580,287 |
| 2025/02/24 | 4.660 | 4.740 | 4.310 | 4.320 | 288,300,460 | 1,299,514,323 |
| 2025/02/17 | 4.510 | 5.170 | 4.460 | 4.510 | 548,422,584 | 2,557,020,297 |
| 2025/02/10 | 4.170 | 4.250 | 4.080 | 4.100 | 134,969,361 | 560,122,848 |
| 2025/02/05 | 4.100 | 4.240 | 3.970 | 4.160 | 112,660,060 | 463,877,797 |
| 2025/01/27 | 4.240 | 4.250 | 4.080 | 4.080 | 57,400,983 | 238,931,591 |
| 2025/01/20 | 4.080 | 4.320 | 4.040 | 4.280 | 225,006,472 | 940,527,052 |
| 2025/01/13 | 3.580 | 4.110 | 3.470 | 4.040 | 176,385,175 | 670,263,665 |
| 2025/01/06 | 3.640 | 4.040 | 3.450 | 3.670 | 197,515,093 | 730,805,844 |
| 2024/12/30 | 4.590 | 4.930 | 3.720 | 3.760 | 445,640,299 | 1,893,971,270 |
| 2024/12/23 | 4.020 | 4.170 | 3.600 | 4.170 | 90,874,873 | 362,590,743 |
| 2024/12/16 | 4.090 | 4.200 | 3.830 | 3.990 | 86,295,077 | 347,553,422 |
| 2024/12/09 | 4.070 | 4.180 | 3.990 | 4.110 | 100,615,270 | 411,264,916 |
| 2024/12/02 | 3.810 | 4.060 | 3.790 | 4.060 | 106,922,973 | 420,207,283 |
| 2024/11/25 | 3.800 | 3.920 | 3.670 | 3.790 | 95,296,692 | 361,650,946 |
| 2024/11/18 | 3.690 | 3.920 | 3.590 | 3.780 | 104,879,956 | 392,775,435 |
| 2024/11/11 | 4.150 | 4.150 | 3.670 | 3.680 | 165,896,203 | 649,068,894 |
| 2024/11/04 | 3.610 | 4.330 | 3.610 | 4.150 | 289,990,926 | 1,138,214,384 |
| 2024/10/28 | 3.300 | 4.160 | 3.280 | 3.610 | 319,659,652 | 1,146,779,001 |
| 2024/10/21 | 3.190 | 3.290 | 3.140 | 3.280 | 63,661,510 | 205,308,369 |
| 2024/10/14 | 3.070 | 3.200 | 3.050 | 3.160 | 65,470,400 | 204,267,648 |
| 2024/10/07 | 3.080 | 3.540 | 2.990 | 3.070 | 151,304,392 | 479,634,922 |
| 2024/09/30 | 3.080 | 3.260 | 2.990 | 3.220 | 41,493,632 | 130,186,270 |
| 2024/09/23 | 2.740 | 2.990 | 2.730 | 2.990 | 56,016,950 | 160,348,519 |
| 2024/09/18 | 2.690 | 2.780 | 2.630 | 2.760 | 22,289,800 | 60,516,807 |
| 2024/09/09 | 2.690 | 2.780 | 2.680 | 2.690 | 34,824,300 | 94,373,853 |
| 2024/09/02 | 2.820 | 2.840 | 2.700 | 2.710 | 39,785,801 | 110,107,204 |
| 2024/08/26 | 2.680 | 2.850 | 2.670 | 2.810 | 47,663,755 | 131,194,485 |
| 2024/08/19 | 2.820 | 2.840 | 2.660 | 2.700 | 36,564,560 | 100,735,362 |
| 2024/08/12 | 2.820 | 2.870 | 2.790 | 2.820 | 39,544,901 | 111,714,345 |
| 2024/08/05 | 2.780 | 2.880 | 2.740 | 2.830 | 52,143,900 | 146,393,999 |
| 2024/07/29 | 2.750 | 2.870 | 2.720 | 2.810 | 57,467,813 | 160,191,528 |
| 2024/07/22 | 2.750 | 2.790 | 2.630 | 2.740 | 49,615,729 | 135,326,900 |
| 2024/07/15 | 2.920 | 2.930 | 2.670 | 2.750 | 74,930,769 | 211,117,441 |
| 2024/07/08 | 2.820 | 3.090 | 2.730 | 2.940 | 186,066,966 | 538,663,866 |