日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.140 | 5.260 | 4.730 | 4.790 | 287,671,478 | 1,432,603,960 |
| 2026/03/23 | 4.750 | 5.330 | 4.600 | 5.190 | 409,583,220 | 2,034,604,645 |
| 2026/03/16 | 5.700 | 5.840 | 4.830 | 4.850 | 455,946,252 | 2,418,794,866 |
| 2026/03/09 | 5.910 | 5.910 | 5.310 | 5.630 | 724,364,963 | 4,121,636,639 |
| 2026/03/02 | 5.750 | 5.950 | 5.270 | 5.850 | 663,595,981 | 3,785,815,071 |
| 2026/02/24 | 5.380 | 5.760 | 5.360 | 5.610 | 352,605,052 | 1,949,024,424 |
| 2026/02/09 | 5.370 | 5.620 | 5.260 | 5.310 | 372,459,627 | 2,007,557,389 |
| 2026/02/02 | 5.450 | 5.480 | 5.050 | 5.270 | 505,452,467 | 2,685,216,230 |
| 2026/01/26 | 5.300 | 5.750 | 5.260 | 5.580 | 882,897,165 | 4,831,654,735 |
| 2026/01/19 | 4.620 | 5.280 | 4.600 | 5.230 | 646,351,185 | 3,188,127,220 |
| 2026/01/12 | 4.610 | 4.730 | 4.580 | 4.620 | 259,140,414 | 1,201,115,818 |
| 2026/01/05 | 4.270 | 4.820 | 4.270 | 4.610 | 373,647,517 | 1,678,611,470 |
| 2025/12/29 | 4.290 | 4.350 | 4.200 | 4.240 | 92,840,882 | 396,430,566 |
| 2025/12/22 | 4.280 | 4.350 | 4.240 | 4.310 | 100,040,235 | 429,672,809 |
| 2025/12/15 | 4.220 | 4.290 | 4.140 | 4.280 | 125,081,106 | 529,405,781 |
| 2025/12/08 | 4.530 | 4.540 | 4.210 | 4.220 | 160,481,273 | 702,105,569 |
| 2025/12/01 | 4.440 | 4.540 | 4.350 | 4.520 | 135,883,072 | 606,378,208 |
| 2025/11/24 | 4.310 | 4.480 | 4.270 | 4.430 | 193,858,611 | 847,646,776 |
| 2025/11/17 | 4.740 | 4.820 | 4.280 | 4.290 | 305,931,019 | 1,386,632,343 |
| 2025/11/10 | 4.690 | 4.840 | 4.600 | 4.740 | 379,774,750 | 1,791,587,383 |
| 2025/11/03 | 4.310 | 4.700 | 4.240 | 4.660 | 291,626,464 | 1,305,757,492 |
| 2025/10/27 | 4.230 | 4.370 | 4.150 | 4.320 | 147,022,999 | 627,420,648 |
| 2025/10/20 | 4.230 | 4.330 | 4.180 | 4.220 | 115,256,468 | 488,687,424 |
| 2025/10/13 | 4.300 | 4.440 | 4.200 | 4.210 | 148,447,863 | 636,470,212 |
| 2025/10/09 | 4.190 | 4.420 | 4.170 | 4.400 | 123,329,044 | 529,698,243 |
| 2025/09/29 | 4.070 | 4.160 | 4.030 | 4.140 | 41,059,008 | 168,341,932 |
| 2025/09/22 | 4.200 | 4.210 | 4.030 | 4.080 | 115,353,647 | 476,410,562 |
| 2025/09/15 | 4.380 | 4.410 | 4.180 | 4.210 | 164,938,644 | 708,411,475 |
| 2025/09/08 | 4.240 | 4.380 | 4.210 | 4.350 | 206,645,026 | 887,540,386 |
| 2025/09/01 | 4.280 | 4.420 | 4.110 | 4.250 | 224,386,466 | 957,008,277 |
| 2025/08/25 | 4.480 | 4.610 | 4.230 | 4.280 | 276,788,360 | 1,217,868,784 |
| 2025/08/18 | 4.400 | 4.500 | 4.330 | 4.460 | 176,839,490 | 782,072,644 |
| 2025/08/11 | 4.410 | 4.480 | 4.310 | 4.380 | 137,826,394 | 605,747,001 |
| 2025/08/04 | 4.380 | 4.480 | 4.300 | 4.400 | 147,063,067 | 645,606,864 |
| 2025/07/28 | 4.580 | 4.750 | 4.360 | 4.390 | 253,081,418 | 1,143,928,009 |
| 2025/07/21 | 4.400 | 4.710 | 4.380 | 4.600 | 246,492,096 | 1,114,760,504 |
| 2025/07/14 | 4.380 | 4.480 | 4.270 | 4.380 | 177,870,842 | 778,629,610 |
| 2025/07/07 | 4.220 | 4.390 | 4.190 | 4.370 | 164,171,869 | 704,707,747 |
| 2025/06/30 | 4.140 | 4.280 | 4.120 | 4.220 | 134,646,516 | 564,168,902 |
| 2025/06/23 | 4.050 | 4.190 | 4.030 | 4.150 | 104,276,970 | 428,056,961 |
| 2025/06/16 | 4.170 | 4.230 | 4.030 | 4.060 | 119,296,547 | 491,800,015 |
| 2025/06/09 | 4.260 | 4.270 | 4.150 | 4.160 | 120,219,266 | 506,123,109 |
| 2025/06/03 | 4.110 | 4.320 | 4.110 | 4.250 | 124,653,622 | 523,233,578 |
| 2025/05/26 | 4.220 | 4.250 | 4.110 | 4.130 | 123,345,284 | 515,274,923 |
| 2025/05/19 | 4.380 | 4.390 | 4.170 | 4.220 | 170,277,336 | 730,489,771 |
| 2025/05/12 | 4.230 | 4.450 | 4.170 | 4.340 | 272,766,275 | 1,172,213,066 |
| 2025/05/06 | 4.160 | 4.280 | 4.120 | 4.160 | 199,949,463 | 835,788,755 |
| 2025/04/28 | 4.050 | 4.290 | 3.880 | 4.080 | 162,376,880 | 661,685,786 |
| 2025/04/21 | 4.090 | 4.140 | 4.000 | 4.050 | 230,826,915 | 939,465,544 |
| 2025/04/14 | 3.870 | 4.260 | 3.790 | 4.110 | 377,084,864 | 1,511,167,592 |
| 2025/04/07 | 3.830 | 3.900 | 3.500 | 3.830 | 272,551,521 | 1,026,156,476 |
| 2025/03/31 | 4.070 | 4.120 | 3.880 | 4.000 | 235,214,464 | 944,974,109 |
| 2025/03/24 | 4.060 | 4.600 | 3.970 | 4.120 | 701,456,879 | 2,937,350,680 |
| 2025/03/17 | 3.950 | 4.140 | 3.880 | 4.030 | 155,629,438 | 622,517,752 |
| 2025/03/10 | 3.880 | 3.970 | 3.850 | 3.940 | 120,673,416 | 471,833,056 |
| 2025/03/03 | 3.800 | 3.860 | 3.740 | 3.840 | 97,281,476 | 370,642,423 |
| 2025/02/24 | 3.840 | 3.870 | 3.780 | 3.790 | 97,935,893 | 374,115,111 |
| 2025/02/17 | 3.900 | 3.900 | 3.750 | 3.840 | 100,231,004 | 385,638,787 |
| 2025/02/10 | 3.910 | 3.990 | 3.860 | 3.890 | 111,482,939 | 436,176,998 |
| 2025/02/05 | 3.920 | 3.940 | 3.810 | 3.920 | 65,186,295 | 254,063,584 |
| 2025/01/27 | 3.880 | 3.970 | 3.870 | 3.890 | 22,747,904 | 88,773,695 |
| 2025/01/20 | 3.900 | 3.930 | 3.750 | 3.880 | 114,138,956 | 441,147,064 |
| 2025/01/13 | 3.610 | 4.010 | 3.550 | 3.890 | 187,468,552 | 705,819,098 |
| 2025/01/06 | 3.630 | 3.870 | 3.590 | 3.620 | 124,268,479 | 456,997,331 |
| 2024/12/30 | 3.890 | 3.900 | 3.620 | 3.640 | 81,962,745 | 308,384,828 |
| 2024/12/23 | 3.890 | 3.910 | 3.800 | 3.900 | 97,950,606 | 379,558,598 |
| 2024/12/16 | 4.120 | 4.160 | 3.850 | 3.890 | 139,324,651 | 557,995,227 |
| 2024/12/09 | 4.110 | 4.290 | 4.100 | 4.110 | 193,481,083 | 803,430,197 |
| 2024/12/02 | 4.000 | 4.120 | 3.960 | 4.100 | 146,353,264 | 591,998,952 |
| 2024/11/25 | 3.980 | 4.050 | 3.820 | 4.010 | 125,736,217 | 498,544,100 |
| 2024/11/18 | 3.960 | 4.150 | 3.950 | 3.980 | 191,157,748 | 766,542,569 |
| 2024/11/11 | 4.090 | 4.130 | 3.940 | 3.950 | 144,893,652 | 583,559,183 |
| 2024/11/04 | 3.970 | 4.180 | 3.930 | 4.070 | 168,361,697 | 679,760,351 |
| 2024/10/28 | 3.960 | 4.080 | 3.850 | 3.960 | 144,518,240 | 572,653,526 |
| 2024/10/21 | 3.830 | 3.960 | 3.720 | 3.950 | 139,346,230 | 538,573,178 |
| 2024/10/14 | 3.800 | 3.880 | 3.620 | 3.790 | 129,542,402 | 488,698,711 |
| 2024/10/07 | 3.890 | 4.540 | 3.740 | 3.790 | 267,228,820 | 1,066,242,991 |
| 2024/09/30 | 3.890 | 4.140 | 3.860 | 4.130 | 71,582,597 | 286,688,300 |
| 2024/09/23 | 3.180 | 3.770 | 3.150 | 3.760 | 133,643,362 | 463,074,249 |
| 2024/09/18 | 3.130 | 3.220 | 3.040 | 3.180 | 48,377,990 | 152,027,833 |
| 2024/09/09 | 3.250 | 3.290 | 3.100 | 3.110 | 66,874,006 | 213,160,894 |
| 2024/09/02 | 3.420 | 3.460 | 3.260 | 3.260 | 51,897,730 | 173,857,395 |
| 2024/08/26 | 3.310 | 3.460 | 3.310 | 3.420 | 44,146,541 | 148,994,575 |
| 2024/08/19 | 3.420 | 3.460 | 3.300 | 3.320 | 36,560,955 | 123,393,223 |
| 2024/08/12 | 3.520 | 3.540 | 3.400 | 3.410 | 46,296,023 | 160,531,459 |
| 2024/08/05 | 3.510 | 3.570 | 3.470 | 3.520 | 47,264,439 | 166,252,664 |
| 2024/07/29 | 3.450 | 3.590 | 3.390 | 3.530 | 51,262,495 | 178,906,107 |
| 2024/07/22 | 3.510 | 3.530 | 3.360 | 3.440 | 49,300,970 | 170,581,356 |
| 2024/07/15 | 3.610 | 3.640 | 3.460 | 3.520 | 54,452,650 | 193,715,302 |
| 2024/07/08 | 3.500 | 3.640 | 3.380 | 3.640 | 54,717,652 | 193,700,488 |