日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.900 | 4.070 | 3.820 | 3.840 | 199,454,380 | 779,367,989 |
| 2026/03/23 | 4.100 | 4.100 | 3.760 | 3.940 | 263,499,277 | 1,047,409,626 |
| 2026/03/16 | 4.320 | 4.660 | 4.140 | 4.180 | 386,372,161 | 1,671,059,596 |
| 2026/03/09 | 4.340 | 4.510 | 4.310 | 4.330 | 480,216,982 | 2,099,748,753 |
| 2026/03/02 | 4.160 | 4.370 | 4.110 | 4.350 | 430,608,135 | 1,829,008,053 |
| 2026/02/24 | 4.040 | 4.280 | 4.030 | 4.230 | 212,113,561 | 879,210,710 |
| 2026/02/09 | 4.190 | 4.280 | 4.030 | 4.040 | 152,542,912 | 630,764,941 |
| 2026/02/02 | 4.340 | 4.340 | 4.060 | 4.170 | 244,975,999 | 1,035,636,035 |
| 2026/01/26 | 4.290 | 4.420 | 4.010 | 4.360 | 356,025,970 | 1,520,230,891 |
| 2026/01/19 | 4.160 | 4.390 | 4.140 | 4.310 | 256,494,592 | 1,090,102,016 |
| 2026/01/12 | 4.440 | 4.630 | 4.150 | 4.160 | 424,368,609 | 1,843,881,606 |
| 2026/01/05 | 4.610 | 4.620 | 4.410 | 4.470 | 227,297,407 | 1,029,089,010 |
| 2025/12/29 | 4.600 | 4.740 | 4.560 | 4.610 | 106,937,259 | 494,852,166 |
| 2025/12/22 | 4.880 | 4.910 | 4.580 | 4.620 | 193,873,862 | 920,416,159 |
| 2025/12/15 | 4.680 | 5.300 | 4.610 | 4.920 | 338,415,086 | 1,650,619,581 |
| 2025/12/08 | 4.570 | 5.180 | 4.560 | 4.720 | 348,282,742 | 1,656,955,145 |
| 2025/12/01 | 4.900 | 4.930 | 4.470 | 4.590 | 166,615,580 | 786,842,076 |
| 2025/11/24 | 4.840 | 5.030 | 4.750 | 4.910 | 179,498,541 | 876,401,626 |
| 2025/11/17 | 5.350 | 5.420 | 4.800 | 4.840 | 254,270,107 | 1,297,413,220 |
| 2025/11/10 | 5.550 | 5.910 | 5.310 | 5.410 | 477,679,075 | 2,648,730,470 |
| 2025/11/03 | 5.060 | 5.690 | 5.000 | 5.540 | 474,670,694 | 2,526,434,768 |
| 2025/10/27 | 4.980 | 5.320 | 4.970 | 5.110 | 318,668,841 | 1,623,617,744 |
| 2025/10/20 | 5.180 | 5.490 | 4.890 | 4.960 | 239,422,285 | 1,228,236,322 |
| 2025/10/13 | 5.370 | 5.760 | 5.050 | 5.060 | 511,660,190 | 2,716,915,608 |
| 2025/10/09 | 4.720 | 5.370 | 4.710 | 5.370 | 161,626,039 | 814,999,301 |
| 2025/09/29 | 4.960 | 4.970 | 4.740 | 4.800 | 111,953,832 | 544,935,277 |
| 2025/09/22 | 5.200 | 5.340 | 4.840 | 5.000 | 356,972,539 | 1,818,775,086 |
| 2025/09/15 | 5.400 | 6.200 | 5.140 | 5.160 | 794,934,453 | 4,352,266,130 |
| 2025/09/08 | 4.800 | 5.650 | 4.800 | 5.490 | 881,045,388 | 4,568,220,336 |
| 2025/09/01 | 4.500 | 5.050 | 4.380 | 4.700 | 752,751,247 | 3,505,938,932 |
| 2025/08/25 | 3.750 | 5.000 | 3.730 | 4.600 | 709,456,527 | 3,029,379,370 |
| 2025/08/18 | 3.660 | 3.780 | 3.650 | 3.750 | 120,173,713 | 445,844,475 |
| 2025/08/11 | 3.770 | 3.810 | 3.620 | 3.660 | 130,530,707 | 484,921,576 |
| 2025/08/04 | 3.760 | 3.790 | 3.710 | 3.770 | 103,062,470 | 387,257,231 |
| 2025/07/28 | 3.920 | 3.920 | 3.760 | 3.770 | 100,466,678 | 386,043,210 |
| 2025/07/21 | 3.740 | 4.000 | 3.710 | 3.920 | 189,620,806 | 728,617,947 |
| 2025/07/14 | 3.770 | 3.830 | 3.670 | 3.720 | 108,043,443 | 404,892,802 |
| 2025/07/07 | 3.650 | 3.820 | 3.550 | 3.740 | 147,031,677 | 542,546,888 |
| 2025/06/30 | 3.620 | 3.750 | 3.550 | 3.660 | 88,553,376 | 322,777,055 |
| 2025/06/23 | 3.500 | 3.660 | 3.420 | 3.610 | 73,802,097 | 261,812,939 |
| 2025/06/16 | 3.650 | 3.700 | 3.500 | 3.500 | 61,084,253 | 219,139,757 |
| 2025/06/09 | 3.770 | 3.820 | 3.660 | 3.660 | 104,826,160 | 390,739,511 |
| 2025/06/03 | 3.770 | 3.830 | 3.690 | 3.770 | 94,729,454 | 356,656,394 |
| 2025/05/26 | 3.720 | 3.800 | 3.630 | 3.750 | 122,585,060 | 456,629,348 |
| 2025/05/19 | 4.200 | 4.390 | 3.680 | 3.690 | 272,641,404 | 1,087,839,201 |
| 2025/05/12 | 3.950 | 4.080 | 3.840 | 4.040 | 83,122,091 | 330,618,116 |
| 2025/05/06 | 3.760 | 4.030 | 3.680 | 3.920 | 85,946,130 | 330,677,735 |
| 2025/04/28 | 3.670 | 3.760 | 3.550 | 3.730 | 61,865,069 | 227,508,791 |
| 2025/04/21 | 3.590 | 3.810 | 3.560 | 3.690 | 93,416,789 | 342,138,989 |
| 2025/04/14 | 3.400 | 3.670 | 3.380 | 3.570 | 86,765,155 | 304,111,868 |
| 2025/04/07 | 3.300 | 3.480 | 3.180 | 3.310 | 92,965,822 | 308,414,114 |
| 2025/03/31 | 3.470 | 3.540 | 3.410 | 3.440 | 25,825,580 | 89,485,634 |
| 2025/03/24 | 3.530 | 3.610 | 3.360 | 3.470 | 59,899,476 | 209,198,919 |
| 2025/03/17 | 3.290 | 3.690 | 3.280 | 3.520 | 93,593,521 | 322,429,679 |
| 2025/03/10 | 3.200 | 3.320 | 3.200 | 3.290 | 59,567,827 | 193,744,357 |
| 2025/03/03 | 3.220 | 3.250 | 3.150 | 3.190 | 39,918,458 | 127,838,861 |
| 2025/02/24 | 3.280 | 3.300 | 3.200 | 3.210 | 38,585,470 | 125,306,313 |
| 2025/02/17 | 3.270 | 3.340 | 3.200 | 3.270 | 52,489,877 | 171,641,897 |
| 2025/02/10 | 3.360 | 3.380 | 3.240 | 3.260 | 59,386,108 | 196,568,017 |
| 2025/02/05 | 3.270 | 3.420 | 3.250 | 3.380 | 31,122,861 | 103,639,127 |
| 2025/01/27 | 3.290 | 3.320 | 3.260 | 3.260 | 5,677,466 | 18,636,282 |
| 2025/01/20 | 3.420 | 3.450 | 3.260 | 3.280 | 39,379,239 | 132,018,898 |
| 2025/01/13 | 3.250 | 3.420 | 3.210 | 3.400 | 37,187,924 | 123,463,907 |
| 2025/01/06 | 3.340 | 3.430 | 3.200 | 3.260 | 39,337,440 | 130,108,582 |
| 2024/12/30 | 3.640 | 3.680 | 3.330 | 3.350 | 39,081,764 | 136,786,174 |
| 2024/12/23 | 1.290 | 3.760 | 1.167 | 3.640 | 82,108,268 | 202,335,299 |
| 2024/12/16 | 1.277 | 1.313 | 1.257 | 1.290 | 75,922,792 | 97,503,845 |
| 2024/12/09 | 1.367 | 1.367 | 1.253 | 1.273 | 111,740,464 | 146,938,710 |
| 2024/12/02 | 1.230 | 1.383 | 1.227 | 1.347 | 145,924,629 | 189,227,762 |
| 2024/11/25 | 1.210 | 1.270 | 1.193 | 1.233 | 74,752,606 | 91,684,071 |
| 2024/11/18 | 1.240 | 1.263 | 1.147 | 1.193 | 106,610,499 | 129,078,661 |
| 2024/11/11 | 1.267 | 1.320 | 1.237 | 1.247 | 187,374,697 | 237,544,272 |
| 2024/11/04 | 1.163 | 1.410 | 1.160 | 1.267 | 228,475,172 | 285,593,965 |
| 2024/10/28 | 1.093 | 1.167 | 1.073 | 1.163 | 131,012,248 | 147,257,766 |
| 2024/10/21 | 1.033 | 1.110 | 1.020 | 1.100 | 105,174,494 | 112,089,716 |
| 2024/10/14 | 1.040 | 1.107 | 1.017 | 1.060 | 98,085,807 | 103,578,612 |
| 2024/10/07 | 1.143 | 1.243 | 0.990 | 1.050 | 222,975,128 | 246,721,979 |
| 2024/09/30 | 1.143 | 1.200 | 1.093 | 1.183 | 64,357,767 | 74,317,131 |
| 2024/09/23 | 1.153 | 1.177 | 1.113 | 1.147 | 113,763,843 | 130,544,009 |
| 2024/09/18 | 1.327 | 1.327 | 1.130 | 1.150 | 85,767,454 | 105,794,154 |
| 2024/09/09 | 1.307 | 1.320 | 1.237 | 1.263 | 83,124,855 | 106,545,282 |
| 2024/09/02 | 1.213 | 1.393 | 1.203 | 1.353 | 110,304,944 | 142,348,530 |
| 2024/08/26 | 1.173 | 1.253 | 1.137 | 1.213 | 82,898,507 | 98,980,817 |
| 2024/08/19 | 1.227 | 1.230 | 1.083 | 1.173 | 65,479,510 | 77,151,232 |
| 2024/08/12 | 1.263 | 1.280 | 1.217 | 1.227 | 57,986,785 | 72,295,024 |
| 2024/08/05 | 1.263 | 1.283 | 1.207 | 1.257 | 65,699,536 | 82,288,668 |
| 2024/07/29 | 1.263 | 1.307 | 1.240 | 1.280 | 58,069,256 | 73,893,128 |
| 2024/07/22 | 1.317 | 1.330 | 1.213 | 1.263 | 71,948,940 | 92,148,604 |
| 2024/07/15 | 1.283 | 1.347 | 1.233 | 1.297 | 87,657,374 | 113,078,012 |
| 2024/07/08 | 1.290 | 1.313 | 1.197 | 1.300 | 90,894,021 | 115,889,876 |