日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.770 | 3.920 | 3.670 | 3.670 | 414,518,348 | 1,557,552,692 |
| 2026/03/23 | 3.780 | 4.070 | 3.650 | 3.820 | 685,097,823 | 2,623,924,662 |
| 2026/03/16 | 4.020 | 4.100 | 3.850 | 3.850 | 658,262,933 | 2,603,429,900 |
| 2026/03/09 | 4.120 | 4.150 | 4.000 | 4.010 | 485,871,117 | 1,977,495,446 |
| 2026/03/02 | 4.190 | 4.240 | 4.020 | 4.160 | 839,867,610 | 3,487,550,250 |
| 2026/02/24 | 4.320 | 4.380 | 4.210 | 4.250 | 473,762,792 | 2,032,442,377 |
| 2026/02/09 | 4.570 | 4.610 | 4.310 | 4.310 | 823,229,042 | 3,663,369,236 |
| 2026/02/02 | 4.350 | 4.760 | 4.340 | 4.610 | 1,425,573,975 | 6,436,466,497 |
| 2026/01/26 | 4.630 | 4.640 | 4.260 | 4.400 | 1,326,037,046 | 5,943,961,058 |
| 2026/01/19 | 4.710 | 5.070 | 4.600 | 4.710 | 1,748,233,893 | 8,343,446,254 |
| 2026/01/12 | 5.130 | 5.850 | 4.680 | 4.710 | 3,789,814,041 | 19,299,628,003 |
| 2026/01/05 | 4.650 | 5.190 | 4.590 | 5.160 | 3,596,331,764 | 17,613,034,814 |
| 2025/12/29 | 5.290 | 5.430 | 4.670 | 4.690 | 2,021,838,766 | 10,149,630,605 |
| 2025/12/22 | 5.650 | 5.860 | 5.210 | 5.290 | 5,141,338,080 | 28,290,212,785 |
| 2025/12/15 | 4.900 | 6.040 | 4.850 | 5.760 | 7,339,644,069 | 39,542,332,421 |
| 2025/12/08 | 3.870 | 5.700 | 3.860 | 5.000 | 4,861,166,120 | 22,397,822,897 |
| 2025/12/01 | 4.050 | 4.100 | 3.780 | 3.930 | 522,079,717 | 2,070,046,077 |
| 2025/11/24 | 4.000 | 4.150 | 3.950 | 4.060 | 530,456,244 | 2,143,043,225 |
| 2025/11/17 | 4.610 | 4.690 | 3.990 | 4.010 | 988,560,855 | 4,275,525,697 |
| 2025/11/10 | 4.570 | 4.770 | 4.550 | 4.640 | 792,872,875 | 3,672,983,593 |
| 2025/11/03 | 4.660 | 4.710 | 4.560 | 4.570 | 429,785,577 | 1,987,758,293 |
| 2025/10/27 | 4.690 | 4.770 | 4.570 | 4.670 | 473,514,959 | 2,213,682,433 |
| 2025/10/20 | 4.700 | 4.810 | 4.670 | 4.710 | 456,629,574 | 2,156,433,163 |
| 2025/10/13 | 4.610 | 5.100 | 4.560 | 4.710 | 1,185,199,581 | 5,623,772,011 |
| 2025/10/09 | 4.660 | 4.690 | 4.600 | 4.650 | 274,244,269 | 1,275,235,850 |
| 2025/09/29 | 4.750 | 4.780 | 4.650 | 4.680 | 272,928,316 | 1,286,857,009 |
| 2025/09/22 | 4.990 | 5.030 | 4.750 | 4.780 | 582,268,915 | 2,845,839,322 |
| 2025/09/15 | 5.200 | 5.500 | 4.940 | 4.990 | 1,181,038,839 | 6,091,207,812 |
| 2025/09/08 | 5.170 | 5.350 | 5.090 | 5.220 | 1,165,724,331 | 6,070,509,453 |
| 2025/09/01 | 5.130 | 5.650 | 4.990 | 5.210 | 2,302,506,187 | 12,076,644,950 |
| 2025/08/25 | 4.950 | 5.430 | 4.910 | 5.180 | 2,020,558,602 | 10,340,208,645 |
| 2025/08/18 | 4.770 | 5.100 | 4.750 | 4.960 | 1,400,579,485 | 6,855,836,579 |
| 2025/08/11 | 4.720 | 4.920 | 4.690 | 4.760 | 981,241,841 | 4,682,976,686 |
| 2025/08/04 | 4.720 | 4.770 | 4.680 | 4.710 | 441,062,239 | 2,081,813,768 |
| 2025/07/28 | 4.860 | 4.950 | 4.710 | 4.740 | 874,891,354 | 4,212,601,869 |
| 2025/07/21 | 4.740 | 5.020 | 4.720 | 4.860 | 1,019,005,900 | 4,926,893,526 |
| 2025/07/14 | 4.890 | 4.900 | 4.700 | 4.750 | 621,523,890 | 2,989,529,910 |
| 2025/07/07 | 4.750 | 5.060 | 4.720 | 4.890 | 871,742,932 | 4,232,311,934 |
| 2025/06/30 | 4.830 | 4.950 | 4.750 | 4.770 | 594,404,876 | 2,868,003,526 |
| 2025/06/23 | 4.710 | 4.990 | 4.690 | 4.840 | 650,333,660 | 3,126,479,070 |
| 2025/06/16 | 4.830 | 4.940 | 4.750 | 4.750 | 462,412,325 | 2,227,671,375 |
| 2025/06/09 | 5.040 | 5.110 | 4.850 | 4.860 | 758,928,447 | 3,768,079,739 |
| 2025/06/03 | 4.940 | 5.170 | 4.890 | 5.060 | 597,913,610 | 2,998,536,754 |
| 2025/05/26 | 5.070 | 5.120 | 4.920 | 4.980 | 656,644,249 | 3,297,995,740 |
| 2025/05/19 | 5.200 | 5.440 | 5.080 | 5.090 | 1,140,254,324 | 5,932,173,120 |
| 2025/05/12 | 5.180 | 5.400 | 5.080 | 5.220 | 1,019,156,907 | 5,319,999,054 |
| 2025/05/06 | 5.170 | 5.490 | 5.150 | 5.160 | 1,067,202,894 | 5,594,811,171 |
| 2025/04/28 | 5.320 | 5.620 | 5.100 | 5.160 | 934,450,570 | 4,952,588,021 |
| 2025/04/21 | 5.440 | 5.660 | 5.330 | 5.440 | 2,015,370,622 | 11,019,038,875 |
| 2025/04/14 | 6.070 | 6.250 | 5.440 | 5.540 | 3,287,903,307 | 19,152,036,763 |
| 2025/04/07 | 5.050 | 6.580 | 4.860 | 6.030 | 4,595,286,137 | 25,871,460,951 |
| 2025/03/31 | 4.540 | 5.100 | 4.480 | 5.100 | 1,198,358,708 | 5,758,113,591 |
| 2025/03/24 | 4.800 | 4.870 | 4.480 | 4.510 | 767,451,070 | 3,580,159,241 |
| 2025/03/17 | 5.040 | 5.500 | 4.830 | 4.840 | 2,374,382,826 | 11,996,569,228 |
| 2025/03/10 | 4.950 | 5.040 | 4.620 | 4.930 | 1,308,751,714 | 6,393,252,122 |
| 2025/03/03 | 5.350 | 5.350 | 4.810 | 5.000 | 1,333,460,542 | 6,837,318,929 |
| 2025/02/24 | 5.220 | 5.490 | 5.000 | 5.330 | 1,863,079,174 | 9,799,796,455 |
| 2025/02/17 | 5.470 | 5.630 | 5.130 | 5.280 | 1,602,581,677 | 8,617,882,968 |
| 2025/02/10 | 5.280 | 5.730 | 5.250 | 5.440 | 1,812,840,554 | 9,834,660,005 |
| 2025/02/05 | 5.430 | 5.480 | 5.120 | 5.360 | 1,081,238,789 | 5,781,924,424 |
| 2025/01/27 | 5.850 | 5.850 | 5.450 | 5.460 | 336,975,452 | 1,904,753,742 |
| 2025/01/20 | 5.650 | 6.070 | 5.520 | 5.870 | 2,150,699,743 | 12,425,667,765 |
| 2025/01/13 | 5.300 | 6.000 | 5.260 | 5.540 | 2,369,807,164 | 13,093,184,581 |
| 2025/01/06 | 5.900 | 6.390 | 5.440 | 5.450 | 2,569,359,959 | 14,889,440,962 |
| 2024/12/30 | 6.800 | 6.970 | 6.120 | 6.120 | 3,056,766,025 | 19,876,621,077 |
| 2024/12/23 | 6.250 | 7.250 | 5.730 | 6.890 | 3,583,410,524 | 23,399,670,721 |
| 2024/12/16 | 7.160 | 7.870 | 6.190 | 6.220 | 4,068,037,269 | 27,906,735,665 |
| 2024/12/09 | 5.500 | 7.620 | 5.430 | 7.150 | 4,290,639,271 | 27,567,357,316 |
| 2024/12/02 | 5.300 | 6.550 | 5.250 | 5.620 | 4,868,919,065 | 27,655,460,289 |
| 2024/11/25 | 4.210 | 5.040 | 4.080 | 5.040 | 1,905,227,411 | 8,749,756,885 |
| 2024/11/18 | 4.320 | 4.630 | 4.180 | 4.230 | 1,424,935,122 | 6,184,218,429 |
| 2024/11/11 | 4.890 | 5.380 | 4.320 | 4.340 | 2,362,584,135 | 11,180,929,418 |
| 2024/11/04 | 5.230 | 5.460 | 4.600 | 5.140 | 4,109,911,331 | 20,991,372,123 |
| 2024/10/28 | 3.880 | 5.070 | 3.880 | 5.070 | 3,634,276,009 | 16,263,385,140 |
| 2024/10/21 | 3.050 | 4.030 | 3.020 | 3.800 | 2,618,155,912 | 9,098,091,794 |
| 2024/10/14 | 2.850 | 3.200 | 2.830 | 3.030 | 1,820,625,729 | 5,420,913,108 |
| 2024/10/08 | 3.990 | 3.990 | 2.910 | 2.910 | 2,220,216,991 | 7,659,748,618 |
| 2024/09/30 | 3.630 | 3.630 | 3.630 | 3.630 | 44,250,042 | 160,627,652 |
| 2024/09/23 | 2.270 | 3.300 | 2.250 | 3.300 | 1,047,286,907 | 2,911,457,601 |
| 2024/09/18 | 2.250 | 2.330 | 2.200 | 2.280 | 259,692,985 | 588,204,611 |
| 2024/09/09 | 2.270 | 2.390 | 2.230 | 2.250 | 368,294,650 | 841,553,275 |
| 2024/09/02 | 2.350 | 2.370 | 2.220 | 2.280 | 511,279,946 | 1,178,500,275 |
| 2024/08/26 | 2.200 | 2.450 | 2.150 | 2.340 | 657,809,375 | 1,503,094,421 |
| 2024/08/19 | 2.250 | 2.310 | 2.190 | 2.230 | 485,147,847 | 1,089,156,916 |
| 2024/08/12 | 2.680 | 2.720 | 2.250 | 2.260 | 1,344,263,030 | 3,330,411,656 |
| 2024/08/05 | 2.220 | 2.880 | 2.200 | 2.700 | 1,565,013,285 | 3,912,533,212 |
| 2024/07/29 | 2.190 | 2.270 | 2.150 | 2.230 | 354,896,310 | 784,320,845 |
| 2024/07/22 | 2.250 | 2.310 | 2.120 | 2.180 | 376,740,609 | 834,480,448 |
| 2024/07/15 | 2.160 | 2.400 | 2.110 | 2.260 | 576,339,979 | 1,286,679,003 |
| 2024/07/08 | 2.250 | 2.250 | 2.110 | 2.180 | 510,752,233 | 1,122,378,032 |