日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.450 | 5.280 | 4.230 | 5.090 | 2,037,201,953 | 9,702,174,301 |
| 2026/03/23 | 4.530 | 4.940 | 4.320 | 4.450 | 1,790,875,049 | 8,166,390,223 |
| 2026/03/16 | 4.360 | 5.140 | 4.330 | 4.520 | 2,431,493,420 | 11,154,476,064 |
| 2026/03/09 | 4.850 | 4.980 | 4.110 | 4.370 | 2,417,398,143 | 11,065,639,999 |
| 2026/03/02 | 4.520 | 5.400 | 4.190 | 4.630 | 3,775,053,124 | 17,686,123,885 |
| 2026/02/24 | 3.820 | 4.280 | 3.800 | 4.110 | 1,678,565,267 | 6,718,457,481 |
| 2026/02/09 | 3.650 | 4.000 | 3.530 | 3.540 | 924,862,592 | 3,403,494,338 |
| 2026/02/02 | 3.600 | 3.720 | 3.450 | 3.610 | 798,738,856 | 2,871,466,187 |
| 2026/01/26 | 3.440 | 3.830 | 3.410 | 3.690 | 1,217,509,073 | 4,373,901,344 |
| 2026/01/19 | 3.240 | 3.480 | 3.230 | 3.420 | 727,579,964 | 2,431,936,029 |
| 2026/01/12 | 3.240 | 3.450 | 3.210 | 3.240 | 974,475,493 | 3,201,151,994 |
| 2026/01/05 | 3.050 | 3.300 | 3.040 | 3.220 | 868,544,209 | 2,738,085,618 |
| 2025/12/29 | 3.040 | 3.070 | 3.010 | 3.020 | 221,067,727 | 670,940,551 |
| 2025/12/22 | 3.050 | 3.090 | 3.010 | 3.030 | 312,527,700 | 951,646,846 |
| 2025/12/15 | 3.020 | 3.070 | 2.950 | 3.050 | 365,350,720 | 1,104,272,551 |
| 2025/12/08 | 3.100 | 3.110 | 3.000 | 3.030 | 355,807,012 | 1,088,769,456 |
| 2025/12/01 | 3.110 | 3.250 | 3.050 | 3.100 | 609,356,075 | 1,905,761,124 |
| 2025/11/24 | 3.180 | 3.250 | 3.100 | 3.120 | 514,755,379 | 1,627,913,886 |
| 2025/11/17 | 3.330 | 3.350 | 3.150 | 3.160 | 572,317,694 | 1,858,601,711 |
| 2025/11/10 | 3.250 | 3.400 | 3.220 | 3.330 | 617,508,350 | 2,037,777,555 |
| 2025/11/03 | 3.270 | 3.290 | 3.160 | 3.250 | 590,521,604 | 1,914,766,300 |
| 2025/10/27 | 3.170 | 3.490 | 3.150 | 3.270 | 939,660,319 | 3,072,689,243 |
| 2025/10/20 | 3.170 | 3.310 | 3.140 | 3.180 | 732,678,356 | 2,344,570,739 |
| 2025/10/13 | 3.090 | 3.330 | 3.070 | 3.160 | 806,711,070 | 2,551,223,758 |
| 2025/10/09 | 3.010 | 3.160 | 3.000 | 3.140 | 305,486,954 | 940,136,100 |
| 2025/09/29 | 3.030 | 3.060 | 2.980 | 3.040 | 182,289,854 | 551,882,532 |
| 2025/09/22 | 3.230 | 3.230 | 3.030 | 3.030 | 604,728,743 | 1,892,800,965 |
| 2025/09/15 | 3.320 | 3.410 | 3.190 | 3.230 | 1,051,487,837 | 3,456,766,264 |
| 2025/09/08 | 3.120 | 3.470 | 3.120 | 3.280 | 1,797,245,786 | 5,836,555,690 |
| 2025/09/01 | 2.940 | 3.100 | 2.920 | 3.050 | 974,716,810 | 2,926,587,222 |
| 2025/08/25 | 3.010 | 3.020 | 2.900 | 2.930 | 797,446,032 | 2,364,427,484 |
| 2025/08/18 | 2.870 | 3.020 | 2.860 | 2.990 | 810,933,709 | 2,380,090,435 |
| 2025/08/11 | 2.900 | 2.940 | 2.850 | 2.870 | 489,504,188 | 1,414,667,103 |
| 2025/08/04 | 2.840 | 2.920 | 2.820 | 2.890 | 394,693,780 | 1,131,784,414 |
| 2025/07/28 | 2.900 | 2.910 | 2.830 | 2.850 | 394,321,025 | 1,132,687,144 |
| 2025/07/21 | 2.850 | 2.960 | 2.850 | 2.910 | 674,068,528 | 1,949,743,217 |
| 2025/07/14 | 2.900 | 2.900 | 2.830 | 2.850 | 345,000,750 | 990,152,152 |
| 2025/07/07 | 2.880 | 2.910 | 2.840 | 2.900 | 538,326,347 | 1,551,725,695 |
| 2025/06/30 | 2.900 | 2.940 | 2.880 | 2.890 | 706,894,043 | 2,051,759,959 |
| 2025/06/23 | 3.470 | 3.470 | 2.880 | 2.910 | 2,346,505,848 | 7,467,754,861 |
| 2025/06/16 | 2.800 | 3.270 | 2.750 | 3.150 | 2,340,749,031 | 7,004,691,475 |
| 2025/06/09 | 2.740 | 2.850 | 2.710 | 2.810 | 431,366,278 | 1,198,119,837 |
| 2025/06/03 | 2.730 | 2.750 | 2.710 | 2.740 | 157,871,012 | 431,382,540 |
| 2025/05/26 | 2.710 | 2.750 | 2.690 | 2.730 | 206,304,897 | 561,149,319 |
| 2025/05/19 | 2.780 | 2.820 | 2.710 | 2.720 | 320,921,657 | 884,941,469 |
| 2025/05/12 | 2.720 | 2.890 | 2.710 | 2.770 | 597,823,346 | 1,657,465,226 |
| 2025/05/06 | 2.680 | 2.750 | 2.670 | 2.710 | 199,999,294 | 540,498,092 |
| 2025/04/28 | 2.730 | 2.730 | 2.670 | 2.670 | 179,736,881 | 485,289,578 |
| 2025/04/21 | 2.730 | 2.770 | 2.720 | 2.760 | 288,031,601 | 790,646,744 |
| 2025/04/14 | 2.800 | 2.810 | 2.710 | 2.730 | 262,930,915 | 726,346,652 |
| 2025/04/07 | 2.880 | 2.890 | 2.610 | 2.780 | 554,021,105 | 1,545,718,882 |
| 2025/03/31 | 2.980 | 3.020 | 2.950 | 2.980 | 242,868,474 | 724,355,223 |
| 2025/03/24 | 3.150 | 3.180 | 2.980 | 2.990 | 564,481,608 | 1,735,780,944 |
| 2025/03/17 | 3.140 | 3.180 | 3.090 | 3.150 | 453,124,270 | 1,422,810,207 |
| 2025/03/10 | 3.070 | 3.150 | 3.040 | 3.130 | 334,104,438 | 1,034,888,496 |
| 2025/03/03 | 3.060 | 3.080 | 3.020 | 3.060 | 291,560,134 | 890,716,209 |
| 2025/02/24 | 3.040 | 3.090 | 3.020 | 3.070 | 371,106,040 | 1,133,728,952 |
| 2025/02/17 | 3.110 | 3.120 | 3.040 | 3.050 | 390,823,535 | 1,203,736,487 |
| 2025/02/10 | 3.170 | 3.200 | 3.080 | 3.120 | 484,596,806 | 1,522,845,462 |
| 2025/02/05 | 3.210 | 3.210 | 3.120 | 3.180 | 319,123,138 | 1,014,811,578 |
| 2025/01/27 | 3.170 | 3.210 | 3.170 | 3.180 | 79,269,248 | 252,274,381 |
| 2025/01/20 | 3.330 | 3.350 | 3.150 | 3.170 | 520,847,673 | 1,692,754,937 |
| 2025/01/13 | 3.140 | 3.390 | 3.140 | 3.320 | 834,487,843 | 2,709,999,270 |
| 2025/01/06 | 3.140 | 3.280 | 3.050 | 3.080 | 601,357,432 | 1,886,758,942 |
| 2024/12/30 | 3.170 | 3.210 | 3.060 | 3.140 | 340,639,586 | 1,071,311,497 |
| 2024/12/23 | 3.080 | 3.190 | 3.080 | 3.170 | 339,078,446 | 1,061,315,535 |
| 2024/12/16 | 3.160 | 3.190 | 3.060 | 3.080 | 348,516,827 | 1,088,243,792 |
| 2024/12/09 | 3.240 | 3.300 | 3.150 | 3.160 | 493,564,073 | 1,585,574,584 |
| 2024/12/02 | 3.160 | 3.250 | 3.140 | 3.240 | 440,814,925 | 1,409,505,722 |
| 2024/11/25 | 3.140 | 3.160 | 3.030 | 3.140 | 425,085,665 | 1,325,204,560 |
| 2024/11/18 | 3.270 | 3.340 | 3.130 | 3.130 | 463,848,257 | 1,492,431,766 |
| 2024/11/11 | 3.410 | 3.430 | 3.260 | 3.270 | 587,359,629 | 1,963,249,559 |
| 2024/11/04 | 3.360 | 3.530 | 3.300 | 3.440 | 767,941,307 | 2,616,760,003 |
| 2024/10/28 | 3.310 | 3.410 | 3.230 | 3.360 | 834,475,952 | 2,776,718,730 |
| 2024/10/21 | 3.340 | 3.360 | 3.220 | 3.310 | 554,703,706 | 1,834,682,507 |
| 2024/10/14 | 3.210 | 3.420 | 3.160 | 3.270 | 713,125,861 | 2,328,355,936 |
| 2024/10/08 | 3.810 | 3.810 | 3.100 | 3.150 | 792,651,513 | 2,748,519,121 |
| 2024/09/30 | 3.330 | 3.500 | 3.250 | 3.460 | 232,933,760 | 788,480,777 |
| 2024/09/23 | 2.830 | 3.180 | 2.820 | 3.180 | 451,570,698 | 1,355,841,020 |
| 2024/09/18 | 2.790 | 2.910 | 2.750 | 2.840 | 146,067,188 | 412,274,638 |
| 2024/09/09 | 2.860 | 2.870 | 2.730 | 2.780 | 272,140,490 | 764,714,776 |
| 2024/09/02 | 3.050 | 3.130 | 2.870 | 2.880 | 314,606,458 | 938,313,760 |
| 2024/08/26 | 2.980 | 3.090 | 2.970 | 3.050 | 240,652,728 | 727,372,870 |
| 2024/08/19 | 3.080 | 3.190 | 2.960 | 2.970 | 293,734,811 | 895,891,173 |
| 2024/08/12 | 3.100 | 3.160 | 3.000 | 3.080 | 271,317,703 | 837,015,113 |
| 2024/08/05 | 3.260 | 3.300 | 3.080 | 3.080 | 312,595,309 | 994,053,082 |
| 2024/07/29 | 3.290 | 3.370 | 3.200 | 3.280 | 287,807,767 | 945,448,514 |
| 2024/07/22 | 3.360 | 3.490 | 3.220 | 3.280 | 366,793,749 | 1,224,174,137 |
| 2024/07/15 | 3.410 | 3.460 | 3.320 | 3.360 | 240,848,039 | 815,872,732 |
| 2024/07/08 | 3.640 | 3.640 | 3.370 | 3.410 | 341,431,080 | 1,200,130,246 |