日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.540 | 5.680 | 4.980 | 5.010 | 322,259,404 | 1,708,780,489 |
| 2026/03/23 | 5.520 | 5.980 | 5.370 | 5.620 | 474,243,892 | 2,666,436,282 |
| 2026/03/16 | 6.400 | 6.400 | 5.610 | 5.630 | 462,353,031 | 2,778,741,716 |
| 2026/03/09 | 6.740 | 6.930 | 6.390 | 6.450 | 557,761,501 | 3,696,564,347 |
| 2026/03/02 | 6.780 | 7.150 | 6.500 | 6.770 | 793,016,926 | 5,392,515,096 |
| 2026/02/24 | 5.960 | 7.070 | 5.890 | 6.940 | 736,277,394 | 4,760,033,352 |
| 2026/02/09 | 6.230 | 6.260 | 5.300 | 5.830 | 744,916,401 | 4,398,731,347 |
| 2026/02/02 | 5.620 | 6.570 | 5.580 | 6.160 | 650,766,724 | 3,893,211,926 |
| 2026/01/26 | 5.360 | 6.260 | 5.250 | 5.770 | 907,460,862 | 5,136,228,478 |
| 2026/01/19 | 5.100 | 5.520 | 4.970 | 5.400 | 543,896,082 | 2,854,094,690 |
| 2026/01/12 | 4.870 | 5.180 | 4.780 | 5.060 | 539,296,743 | 2,681,653,054 |
| 2026/01/05 | 4.550 | 4.920 | 4.550 | 4.860 | 461,065,467 | 2,176,229,004 |
| 2025/12/29 | 4.540 | 4.700 | 4.380 | 4.440 | 212,696,739 | 960,325,776 |
| 2025/12/22 | 4.540 | 4.630 | 4.470 | 4.540 | 239,740,020 | 1,089,618,390 |
| 2025/12/15 | 4.780 | 4.800 | 4.360 | 4.580 | 472,562,602 | 2,187,964,847 |
| 2025/12/08 | 4.280 | 4.630 | 4.200 | 4.630 | 288,549,326 | 1,279,716,260 |
| 2025/12/01 | 4.320 | 4.350 | 4.200 | 4.280 | 170,273,590 | 730,048,017 |
| 2025/11/24 | 4.250 | 4.350 | 4.220 | 4.330 | 182,785,559 | 783,693,084 |
| 2025/11/17 | 4.570 | 4.580 | 4.130 | 4.220 | 297,378,246 | 1,301,029,826 |
| 2025/11/10 | 4.630 | 4.950 | 4.570 | 4.590 | 502,286,066 | 2,353,210,219 |
| 2025/11/03 | 4.380 | 4.830 | 4.350 | 4.660 | 508,262,717 | 2,315,136,675 |
| 2025/10/27 | 4.450 | 4.520 | 4.250 | 4.380 | 320,418,432 | 1,409,841,100 |
| 2025/10/20 | 4.750 | 4.810 | 4.350 | 4.450 | 481,702,509 | 2,211,014,516 |
| 2025/10/13 | 5.300 | 5.820 | 4.790 | 4.800 | 811,635,974 | 4,202,245,255 |
| 2025/10/09 | 5.350 | 5.940 | 5.350 | 5.800 | 617,541,456 | 3,464,407,568 |
| 2025/09/29 | 6.140 | 6.140 | 5.220 | 5.480 | 849,871,929 | 4,882,514,232 |
| 2025/09/22 | 4.720 | 5.580 | 4.270 | 5.580 | 809,303,837 | 4,076,868,078 |
| 2025/09/15 | 5.020 | 5.090 | 4.330 | 4.720 | 1,080,465,443 | 5,175,429,471 |
| 2025/09/08 | 4.070 | 4.870 | 4.000 | 4.870 | 290,511,422 | 1,293,502,106 |
| 2025/09/01 | 3.880 | 4.080 | 3.770 | 4.070 | 199,445,169 | 787,808,417 |
| 2025/08/25 | 3.890 | 4.120 | 3.850 | 3.870 | 222,227,387 | 873,909,199 |
| 2025/08/18 | 3.860 | 3.900 | 3.790 | 3.890 | 135,952,111 | 524,775,148 |
| 2025/08/11 | 3.890 | 3.930 | 3.780 | 3.850 | 118,693,184 | 458,452,423 |
| 2025/08/04 | 3.730 | 3.960 | 3.710 | 3.900 | 121,175,030 | 463,494,489 |
| 2025/07/28 | 3.830 | 3.850 | 3.690 | 3.740 | 129,219,697 | 488,127,405 |
| 2025/07/21 | 3.800 | 3.950 | 3.770 | 3.830 | 175,282,713 | 672,647,411 |
| 2025/07/14 | 3.730 | 3.930 | 3.670 | 3.770 | 220,862,291 | 833,755,148 |
| 2025/07/07 | 3.630 | 3.810 | 3.610 | 3.720 | 243,931,078 | 900,715,505 |
| 2025/06/30 | 3.500 | 3.670 | 3.500 | 3.600 | 142,977,840 | 510,073,444 |
| 2025/06/23 | 3.430 | 3.560 | 3.420 | 3.500 | 96,632,279 | 336,038,750 |
| 2025/06/16 | 3.590 | 3.670 | 3.440 | 3.440 | 120,118,104 | 424,617,497 |
| 2025/06/09 | 3.510 | 3.660 | 3.500 | 3.600 | 154,597,419 | 551,526,292 |
| 2025/06/03 | 3.510 | 3.540 | 3.470 | 3.500 | 71,737,314 | 251,439,285 |
| 2025/05/26 | 3.580 | 3.630 | 3.490 | 3.520 | 102,221,697 | 363,398,132 |
| 2025/05/19 | 3.740 | 3.810 | 3.580 | 3.580 | 166,801,300 | 613,411,780 |
| 2025/05/12 | 3.840 | 3.920 | 3.700 | 3.730 | 207,421,900 | 787,684,665 |
| 2025/05/06 | 3.640 | 3.920 | 3.620 | 3.850 | 233,046,096 | 875,670,705 |
| 2025/04/28 | 3.810 | 3.850 | 3.610 | 3.620 | 161,091,948 | 599,664,776 |
| 2025/04/21 | 3.520 | 3.810 | 3.520 | 3.780 | 241,612,404 | 883,697,367 |
| 2025/04/14 | 3.510 | 3.730 | 3.490 | 3.530 | 228,622,402 | 815,038,863 |
| 2025/04/07 | 3.570 | 3.790 | 3.340 | 3.500 | 427,479,843 | 1,517,553,442 |
| 2025/03/31 | 3.530 | 3.780 | 3.530 | 3.730 | 241,546,126 | 879,831,763 |
| 2025/03/24 | 3.830 | 4.160 | 3.550 | 3.560 | 548,748,214 | 2,071,524,507 |
| 2025/03/17 | 3.490 | 4.180 | 3.450 | 3.830 | 534,487,275 | 1,997,646,190 |
| 2025/03/10 | 3.390 | 3.530 | 3.300 | 3.480 | 125,481,650 | 429,774,651 |
| 2025/03/03 | 3.320 | 3.390 | 3.280 | 3.390 | 98,324,723 | 328,896,198 |
| 2025/02/24 | 3.300 | 3.370 | 3.270 | 3.320 | 105,882,295 | 350,999,807 |
| 2025/02/17 | 3.300 | 3.370 | 3.280 | 3.300 | 107,299,354 | 355,429,110 |
| 2025/02/10 | 3.360 | 3.390 | 3.290 | 3.300 | 79,886,600 | 266,421,811 |
| 2025/02/05 | 3.360 | 3.390 | 3.290 | 3.360 | 50,403,700 | 168,852,395 |
| 2025/01/27 | 3.330 | 3.390 | 3.330 | 3.350 | 13,685,700 | 45,847,095 |
| 2025/01/20 | 3.280 | 3.400 | 3.220 | 3.330 | 95,678,722 | 316,457,373 |
| 2025/01/13 | 3.100 | 3.330 | 3.080 | 3.250 | 92,673,287 | 295,627,785 |
| 2025/01/06 | 3.190 | 3.270 | 3.120 | 3.130 | 81,289,708 | 258,298,047 |
| 2024/12/30 | 3.470 | 3.510 | 3.180 | 3.190 | 133,256,002 | 444,741,906 |
| 2024/12/23 | 3.270 | 3.610 | 3.250 | 3.480 | 234,259,048 | 797,066,410 |
| 2024/12/16 | 3.360 | 3.430 | 3.260 | 3.270 | 132,194,414 | 440,207,398 |
| 2024/12/09 | 3.440 | 3.500 | 3.350 | 3.360 | 170,764,792 | 582,734,852 |
| 2024/12/02 | 3.290 | 3.470 | 3.280 | 3.440 | 154,064,519 | 519,197,429 |
| 2024/11/25 | 3.230 | 3.320 | 3.140 | 3.290 | 112,953,142 | 366,532,945 |
| 2024/11/18 | 3.200 | 3.400 | 3.190 | 3.230 | 157,402,591 | 512,345,433 |
| 2024/11/11 | 3.400 | 3.440 | 3.190 | 3.190 | 144,975,186 | 479,142,989 |
| 2024/11/04 | 3.270 | 3.490 | 3.250 | 3.400 | 177,403,299 | 594,744,559 |
| 2024/10/28 | 3.210 | 3.440 | 3.180 | 3.280 | 214,213,256 | 702,083,946 |
| 2024/10/21 | 3.120 | 3.220 | 3.060 | 3.210 | 144,653,679 | 456,020,723 |
| 2024/10/14 | 3.150 | 3.180 | 3.000 | 3.110 | 130,446,874 | 405,689,778 |
| 2024/10/07 | 3.150 | 3.640 | 3.110 | 3.150 | 241,740,289 | 788,677,692 |
| 2024/09/30 | 3.150 | 3.330 | 3.110 | 3.310 | 58,850,101 | 189,791,575 |
| 2024/09/23 | 2.710 | 3.030 | 2.690 | 3.030 | 91,098,064 | 260,995,953 |
| 2024/09/18 | 2.690 | 2.780 | 2.640 | 2.720 | 31,340,000 | 84,853,050 |
| 2024/09/09 | 2.750 | 2.750 | 2.660 | 2.690 | 41,613,683 | 112,877,115 |
| 2024/09/02 | 2.880 | 2.920 | 2.750 | 2.750 | 56,414,994 | 159,372,358 |
| 2024/08/26 | 2.780 | 2.930 | 2.780 | 2.890 | 51,999,085 | 147,937,396 |
| 2024/08/19 | 2.960 | 3.010 | 2.750 | 2.770 | 62,658,092 | 179,985,369 |
| 2024/08/12 | 3.020 | 3.030 | 2.960 | 2.970 | 45,787,559 | 137,133,739 |
| 2024/08/05 | 3.000 | 3.050 | 2.980 | 2.990 | 52,568,300 | 157,967,741 |
| 2024/07/29 | 3.000 | 3.100 | 2.970 | 3.020 | 51,238,200 | 154,867,459 |
| 2024/07/22 | 2.950 | 3.020 | 2.920 | 3.010 | 53,473,521 | 159,083,724 |
| 2024/07/15 | 3.000 | 3.000 | 2.900 | 2.970 | 41,135,500 | 122,069,596 |
| 2024/07/08 | 3.030 | 3.040 | 2.910 | 3.010 | 59,084,890 | 177,106,957 |