日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.740 | 5.140 | 4.360 | 4.500 | 1,368,254,067 | 6,410,270,303 |
| 2026/03/23 | 4.080 | 5.350 | 4.060 | 4.840 | 1,497,536,907 | 6,862,462,876 |
| 2026/03/16 | 4.180 | 4.320 | 4.010 | 4.150 | 523,869,043 | 2,181,914,564 |
| 2026/03/09 | 4.040 | 4.320 | 4.020 | 4.170 | 445,612,029 | 1,843,719,769 |
| 2026/03/02 | 4.030 | 4.130 | 3.870 | 4.060 | 423,355,583 | 1,702,947,832 |
| 2026/02/24 | 3.910 | 4.190 | 3.880 | 4.110 | 336,051,719 | 1,351,768,039 |
| 2026/02/09 | 4.100 | 4.300 | 3.830 | 3.840 | 505,396,526 | 2,030,430,543 |
| 2026/02/02 | 3.870 | 4.200 | 3.810 | 4.030 | 573,300,391 | 2,280,302,305 |
| 2026/01/26 | 4.110 | 4.180 | 3.770 | 3.840 | 544,577,727 | 2,164,696,464 |
| 2026/01/19 | 3.970 | 4.130 | 3.800 | 4.110 | 455,719,348 | 1,824,016,690 |
| 2026/01/12 | 4.030 | 4.140 | 3.930 | 3.990 | 353,860,352 | 1,423,403,265 |
| 2026/01/05 | 3.920 | 4.090 | 3.900 | 4.060 | 273,052,877 | 1,090,163,611 |
| 2025/12/29 | 4.130 | 4.240 | 3.900 | 3.910 | 193,874,965 | 784,224,233 |
| 2025/12/22 | 4.140 | 4.420 | 3.960 | 4.100 | 337,954,190 | 1,404,199,659 |
| 2025/12/15 | 3.840 | 4.280 | 3.840 | 4.140 | 579,084,373 | 2,330,814,601 |
| 2025/12/08 | 3.760 | 4.500 | 3.690 | 3.890 | 564,560,972 | 2,235,661,449 |
| 2025/12/01 | 3.770 | 3.820 | 3.580 | 3.740 | 180,442,743 | 672,600,324 |
| 2025/11/24 | 3.690 | 3.780 | 3.570 | 3.760 | 211,794,220 | 783,638,614 |
| 2025/11/17 | 4.360 | 4.420 | 3.680 | 3.710 | 365,338,423 | 1,476,880,574 |
| 2025/11/10 | 4.330 | 4.630 | 4.270 | 4.370 | 602,112,635 | 2,649,295,594 |
| 2025/11/03 | 4.120 | 4.340 | 4.050 | 4.300 | 362,232,965 | 1,522,284,035 |
| 2025/10/27 | 4.040 | 4.190 | 4.000 | 4.100 | 288,519,765 | 1,177,881,940 |
| 2025/10/20 | 4.210 | 4.240 | 3.970 | 4.020 | 310,913,729 | 1,277,855,426 |
| 2025/10/13 | 4.020 | 4.580 | 3.980 | 4.140 | 744,472,238 | 3,111,893,954 |
| 2025/10/09 | 4.190 | 4.330 | 4.160 | 4.200 | 172,603,315 | 728,385,989 |
| 2025/09/29 | 4.180 | 4.250 | 4.080 | 4.180 | 153,961,272 | 642,403,407 |
| 2025/09/22 | 4.380 | 4.510 | 4.010 | 4.150 | 841,301,279 | 3,586,046,701 |
| 2025/09/15 | 4.170 | 5.000 | 4.150 | 4.380 | 1,056,871,378 | 4,676,655,847 |
| 2025/09/08 | 4.350 | 4.580 | 4.060 | 4.160 | 760,336,841 | 3,259,944,205 |
| 2025/09/01 | 3.800 | 4.440 | 3.770 | 4.340 | 1,008,855,720 | 4,123,697,755 |
| 2025/08/25 | 3.870 | 3.960 | 3.700 | 3.790 | 414,562,241 | 1,587,773,383 |
| 2025/08/18 | 3.720 | 3.920 | 3.720 | 3.860 | 375,303,591 | 1,428,030,163 |
| 2025/08/11 | 3.740 | 3.790 | 3.620 | 3.720 | 295,209,155 | 1,097,440,033 |
| 2025/08/04 | 3.690 | 3.800 | 3.620 | 3.730 | 263,994,797 | 979,420,696 |
| 2025/07/28 | 3.910 | 3.930 | 3.670 | 3.720 | 414,953,569 | 1,579,935,713 |
| 2025/07/21 | 3.900 | 4.180 | 3.820 | 3.930 | 972,712,502 | 3,849,509,726 |
| 2025/07/14 | 4.640 | 4.870 | 3.770 | 4.010 | 1,557,366,603 | 6,731,717,141 |
| 2025/07/07 | 3.300 | 4.220 | 3.270 | 4.220 | 630,450,826 | 2,365,766,724 |
| 2025/06/30 | 3.280 | 3.620 | 3.270 | 3.450 | 682,386,908 | 2,323,527,421 |
| 2025/06/23 | 3.210 | 3.440 | 3.180 | 3.270 | 677,251,788 | 2,217,999,605 |
| 2025/06/16 | 3.100 | 3.300 | 2.980 | 3.300 | 410,953,328 | 1,302,722,049 |
| 2025/06/09 | 3.080 | 3.390 | 3.070 | 3.150 | 722,491,462 | 2,292,104,163 |
| 2025/06/03 | 3.040 | 3.140 | 3.020 | 3.060 | 234,850,448 | 719,816,623 |
| 2025/05/26 | 3.110 | 3.370 | 3.030 | 3.040 | 536,911,611 | 1,684,560,179 |
| 2025/05/19 | 4.160 | 4.160 | 3.110 | 3.120 | 1,264,660,092 | 4,600,201,084 |
| 2025/05/12 | 2.880 | 3.990 | 2.800 | 3.990 | 1,089,712,428 | 3,721,367,941 |
| 2025/05/06 | 2.400 | 3.160 | 2.400 | 2.970 | 674,358,369 | 1,842,684,243 |
| 2025/04/28 | 2.420 | 2.420 | 2.330 | 2.380 | 70,088,042 | 167,335,200 |
| 2025/04/21 | 2.430 | 2.460 | 2.380 | 2.410 | 86,650,240 | 209,693,580 |
| 2025/04/14 | 2.510 | 2.530 | 2.390 | 2.420 | 92,104,538 | 226,807,424 |
| 2025/04/07 | 2.530 | 2.590 | 2.230 | 2.480 | 173,370,056 | 426,056,912 |
| 2025/03/31 | 2.610 | 2.680 | 2.560 | 2.650 | 102,444,435 | 268,916,641 |
| 2025/03/24 | 2.730 | 2.750 | 2.600 | 2.630 | 163,285,731 | 437,197,544 |
| 2025/03/17 | 2.780 | 2.820 | 2.720 | 2.730 | 154,113,983 | 425,739,878 |
| 2025/03/10 | 2.670 | 2.770 | 2.650 | 2.770 | 154,775,408 | 420,215,232 |
| 2025/03/03 | 2.730 | 2.800 | 2.620 | 2.670 | 165,898,310 | 448,754,928 |
| 2025/02/24 | 2.760 | 2.880 | 2.710 | 2.720 | 253,538,566 | 701,667,981 |
| 2025/02/17 | 2.780 | 2.860 | 2.700 | 2.750 | 193,588,710 | 536,724,698 |
| 2025/02/10 | 2.860 | 2.890 | 2.760 | 2.780 | 181,309,271 | 511,745,417 |
| 2025/02/05 | 2.650 | 2.870 | 2.610 | 2.830 | 129,463,194 | 354,729,151 |
| 2025/01/27 | 2.670 | 2.710 | 2.600 | 2.610 | 25,082,484 | 66,405,876 |
| 2025/01/20 | 2.750 | 2.800 | 2.590 | 2.670 | 159,905,194 | 432,143,786 |
| 2025/01/13 | 2.610 | 2.890 | 2.540 | 2.760 | 226,085,000 | 610,429,500 |
| 2025/01/06 | 2.760 | 2.930 | 2.630 | 2.630 | 252,587,300 | 691,457,733 |
| 2024/12/30 | 3.510 | 3.700 | 2.740 | 2.760 | 471,289,408 | 1,497,522,093 |
| 2024/12/23 | 3.180 | 4.160 | 3.110 | 3.560 | 1,144,525,162 | 4,008,699,379 |
| 2024/12/16 | 3.340 | 3.370 | 3.080 | 3.130 | 183,968,021 | 594,216,707 |
| 2024/12/09 | 3.410 | 3.510 | 3.280 | 3.300 | 359,738,270 | 1,214,116,661 |
| 2024/12/02 | 3.150 | 3.520 | 3.120 | 3.410 | 261,635,986 | 863,398,753 |
| 2024/11/25 | 3.030 | 3.240 | 2.990 | 3.150 | 189,921,272 | 589,230,746 |
| 2024/11/18 | 3.230 | 3.250 | 3.010 | 3.030 | 265,201,104 | 830,079,455 |
| 2024/11/11 | 3.300 | 3.520 | 3.170 | 3.290 | 350,815,004 | 1,164,705,813 |
| 2024/11/04 | 3.090 | 3.400 | 3.000 | 3.310 | 354,617,647 | 1,134,776,470 |
| 2024/10/28 | 3.090 | 3.270 | 2.980 | 3.100 | 424,207,687 | 1,319,285,906 |
| 2024/10/21 | 2.690 | 3.120 | 2.680 | 3.080 | 362,129,033 | 1,047,458,227 |
| 2024/10/14 | 2.770 | 2.830 | 2.590 | 2.670 | 181,298,777 | 492,226,179 |
| 2024/10/08 | 3.250 | 3.260 | 2.730 | 2.770 | 291,474,955 | 875,153,552 |
| 2024/09/30 | 2.950 | 2.950 | 2.820 | 2.950 | 99,835,042 | 291,268,735 |
| 2024/09/23 | 2.110 | 2.680 | 2.100 | 2.680 | 166,870,543 | 399,237,774 |
| 2024/09/18 | 2.150 | 2.210 | 2.070 | 2.120 | 63,388,422 | 135,492,752 |
| 2024/09/09 | 2.220 | 2.300 | 2.140 | 2.160 | 83,525,794 | 184,174,375 |
| 2024/09/02 | 2.300 | 2.340 | 2.220 | 2.230 | 70,524,335 | 160,266,551 |
| 2024/08/26 | 2.160 | 2.350 | 2.150 | 2.310 | 105,142,520 | 235,782,101 |
| 2024/08/19 | 2.320 | 2.340 | 2.160 | 2.170 | 57,489,085 | 129,206,718 |
| 2024/08/12 | 2.430 | 2.450 | 2.320 | 2.330 | 80,763,453 | 192,418,926 |
| 2024/08/05 | 2.430 | 2.480 | 2.380 | 2.410 | 74,110,300 | 179,717,477 |
| 2024/07/29 | 2.380 | 2.490 | 2.300 | 2.430 | 72,730,172 | 174,552,412 |
| 2024/07/22 | 2.380 | 2.420 | 2.270 | 2.360 | 68,876,391 | 162,376,091 |
| 2024/07/15 | 2.440 | 2.440 | 2.320 | 2.400 | 80,900,372 | 194,160,892 |
| 2024/07/08 | 2.480 | 2.500 | 2.180 | 2.420 | 138,087,882 | 330,720,477 |