日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.550 | 3.680 | 3.480 | 3.500 | 90,535,573 | 321,627,623 |
| 2026/03/23 | 3.710 | 3.720 | 3.480 | 3.600 | 159,706,019 | 579,333,583 |
| 2026/03/16 | 3.970 | 4.030 | 3.750 | 3.750 | 107,485,411 | 416,505,967 |
| 2026/03/09 | 3.900 | 4.040 | 3.860 | 3.990 | 109,464,690 | 432,111,863 |
| 2026/03/02 | 3.940 | 3.960 | 3.780 | 3.920 | 114,885,517 | 448,053,516 |
| 2026/02/24 | 3.980 | 4.120 | 3.940 | 3.990 | 106,758,424 | 427,834,384 |
| 2026/02/09 | 3.990 | 4.070 | 3.940 | 3.950 | 110,735,043 | 441,555,983 |
| 2026/02/02 | 3.830 | 4.030 | 3.820 | 3.970 | 167,601,011 | 655,738,955 |
| 2026/01/26 | 3.920 | 4.030 | 3.760 | 3.870 | 170,760,175 | 665,110,881 |
| 2026/01/19 | 3.690 | 3.930 | 3.680 | 3.910 | 152,472,890 | 579,778,164 |
| 2026/01/12 | 3.760 | 3.830 | 3.700 | 3.710 | 176,114,613 | 660,429,798 |
| 2026/01/05 | 3.710 | 3.820 | 3.710 | 3.790 | 147,396,186 | 553,841,168 |
| 2025/12/29 | 3.760 | 3.780 | 3.650 | 3.700 | 60,264,670 | 224,335,234 |
| 2025/12/22 | 3.740 | 3.810 | 3.690 | 3.750 | 96,986,284 | 363,456,099 |
| 2025/12/15 | 3.670 | 3.760 | 3.610 | 3.750 | 123,171,647 | 455,427,164 |
| 2025/12/08 | 3.950 | 3.980 | 3.690 | 3.690 | 208,793,915 | 799,158,709 |
| 2025/12/01 | 4.030 | 4.100 | 3.880 | 3.960 | 181,844,809 | 726,015,399 |
| 2025/11/24 | 4.080 | 4.190 | 3.950 | 4.050 | 272,366,827 | 1,107,852,068 |
| 2025/11/17 | 4.510 | 4.880 | 4.020 | 4.040 | 859,505,034 | 3,749,590,710 |
| 2025/11/10 | 3.810 | 4.540 | 3.770 | 4.440 | 684,115,490 | 2,832,238,128 |
| 2025/11/03 | 3.840 | 3.850 | 3.780 | 3.810 | 141,766,512 | 541,548,075 |
| 2025/10/27 | 3.920 | 3.950 | 3.760 | 3.790 | 241,051,937 | 929,255,217 |
| 2025/10/20 | 3.710 | 4.110 | 3.650 | 3.850 | 405,660,944 | 1,553,681,415 |
| 2025/10/13 | 3.590 | 4.020 | 3.550 | 3.710 | 360,340,797 | 1,339,566,912 |
| 2025/10/09 | 3.630 | 3.660 | 3.590 | 3.650 | 57,424,639 | 208,595,001 |
| 2025/09/29 | 3.600 | 3.660 | 3.550 | 3.620 | 42,127,673 | 151,975,580 |
| 2025/09/22 | 3.710 | 3.710 | 3.520 | 3.610 | 149,763,912 | 544,766,229 |
| 2025/09/15 | 3.800 | 3.830 | 3.620 | 3.700 | 208,577,632 | 779,558,899 |
| 2025/09/08 | 3.650 | 3.820 | 3.620 | 3.790 | 169,045,198 | 628,848,136 |
| 2025/09/01 | 3.650 | 3.670 | 3.560 | 3.610 | 121,951,415 | 441,769,000 |
| 2025/08/25 | 3.620 | 3.780 | 3.530 | 3.660 | 239,193,977 | 872,460,031 |
| 2025/08/18 | 3.620 | 3.650 | 3.560 | 3.620 | 134,492,072 | 485,852,610 |
| 2025/08/11 | 3.530 | 3.700 | 3.510 | 3.620 | 150,946,579 | 541,898,218 |
| 2025/08/04 | 3.490 | 3.540 | 3.480 | 3.520 | 98,746,375 | 346,352,910 |
| 2025/07/28 | 3.700 | 3.710 | 3.500 | 3.520 | 108,355,025 | 390,890,752 |
| 2025/07/21 | 3.570 | 3.760 | 3.570 | 3.700 | 140,185,104 | 511,675,629 |
| 2025/07/14 | 3.650 | 3.660 | 3.540 | 3.570 | 103,519,526 | 373,187,891 |
| 2025/07/07 | 3.580 | 3.750 | 3.570 | 3.640 | 139,357,182 | 506,563,356 |
| 2025/06/30 | 3.550 | 3.590 | 3.520 | 3.580 | 77,397,990 | 275,536,844 |
| 2025/06/23 | 3.450 | 3.570 | 3.440 | 3.540 | 70,757,610 | 247,651,635 |
| 2025/06/16 | 3.500 | 3.540 | 3.450 | 3.470 | 61,204,719 | 213,604,469 |
| 2025/06/09 | 3.560 | 3.580 | 3.480 | 3.490 | 93,331,644 | 329,227,374 |
| 2025/06/03 | 3.510 | 3.560 | 3.510 | 3.550 | 56,855,983 | 200,843,759 |
| 2025/05/26 | 3.530 | 3.580 | 3.510 | 3.530 | 87,451,607 | 309,360,059 |
| 2025/05/19 | 3.580 | 3.650 | 3.520 | 3.530 | 103,714,965 | 370,262,425 |
| 2025/05/12 | 3.610 | 3.630 | 3.550 | 3.580 | 93,793,243 | 336,952,225 |
| 2025/05/06 | 3.580 | 3.700 | 3.560 | 3.580 | 99,420,559 | 358,411,115 |
| 2025/04/28 | 3.820 | 3.850 | 3.550 | 3.560 | 90,107,344 | 332,946,636 |
| 2025/04/21 | 3.810 | 3.950 | 3.790 | 3.860 | 118,423,870 | 456,227,959 |
| 2025/04/14 | 3.660 | 3.850 | 3.650 | 3.830 | 89,068,465 | 333,784,072 |
| 2025/04/07 | 3.750 | 3.760 | 3.450 | 3.640 | 136,998,654 | 500,045,087 |
| 2025/03/31 | 3.820 | 3.880 | 3.750 | 3.850 | 65,689,746 | 251,263,278 |
| 2025/03/24 | 3.930 | 3.930 | 3.830 | 3.850 | 80,667,059 | 313,391,524 |
| 2025/03/17 | 3.920 | 3.980 | 3.890 | 3.920 | 88,316,247 | 346,862,060 |
| 2025/03/10 | 3.900 | 3.910 | 3.810 | 3.910 | 93,347,839 | 362,422,984 |
| 2025/03/03 | 3.970 | 4.030 | 3.830 | 3.880 | 90,056,561 | 353,697,143 |
| 2025/02/24 | 3.890 | 4.070 | 3.870 | 3.950 | 111,587,945 | 440,214,443 |
| 2025/02/17 | 3.980 | 4.050 | 3.850 | 3.890 | 88,293,486 | 348,097,068 |
| 2025/02/10 | 3.970 | 4.060 | 3.900 | 3.980 | 97,847,114 | 389,186,895 |
| 2025/02/05 | 4.000 | 4.020 | 3.840 | 3.980 | 61,460,811 | 243,384,811 |
| 2025/01/27 | 3.960 | 4.080 | 3.960 | 3.990 | 19,424,235 | 77,648,379 |
| 2025/01/20 | 3.930 | 4.050 | 3.860 | 3.960 | 84,083,504 | 332,129,840 |
| 2025/01/13 | 3.750 | 3.980 | 3.740 | 3.920 | 76,325,417 | 293,662,041 |
| 2025/01/06 | 3.980 | 4.090 | 3.800 | 3.810 | 86,104,583 | 337,529,965 |
| 2024/12/30 | 4.230 | 4.250 | 3.980 | 4.000 | 82,544,289 | 339,669,749 |
| 2024/12/23 | 4.260 | 4.270 | 4.120 | 4.230 | 93,608,962 | 395,029,819 |
| 2024/12/16 | 4.460 | 4.490 | 4.250 | 4.260 | 104,938,366 | 458,055,967 |
| 2024/12/09 | 4.540 | 4.660 | 4.420 | 4.450 | 194,210,470 | 877,345,798 |
| 2024/12/02 | 4.430 | 4.540 | 4.400 | 4.540 | 153,701,084 | 688,196,603 |
| 2024/11/25 | 4.310 | 4.500 | 4.170 | 4.430 | 157,011,476 | 683,392,449 |
| 2024/11/18 | 4.350 | 4.550 | 4.280 | 4.300 | 188,448,842 | 823,521,439 |
| 2024/11/11 | 4.490 | 4.520 | 4.210 | 4.230 | 168,260,673 | 734,037,185 |
| 2024/11/04 | 4.330 | 4.700 | 4.250 | 4.490 | 241,546,359 | 1,073,069,699 |
| 2024/10/28 | 4.320 | 4.500 | 4.260 | 4.310 | 229,509,997 | 997,794,711 |
| 2024/10/21 | 4.070 | 4.300 | 4.010 | 4.250 | 168,821,887 | 701,876,995 |
| 2024/10/14 | 4.090 | 4.190 | 3.940 | 4.070 | 218,015,864 | 887,869,606 |
| 2024/10/07 | 4.420 | 4.910 | 3.900 | 4.000 | 413,699,000 | 1,782,008,442 |
| 2024/09/30 | 4.420 | 4.490 | 4.200 | 4.480 | 117,401,456 | 516,272,902 |
| 2024/09/23 | 3.380 | 4.170 | 3.360 | 4.130 | 197,893,207 | 744,078,458 |
| 2024/09/18 | 3.260 | 3.430 | 3.210 | 3.400 | 54,148,679 | 180,044,357 |
| 2024/09/09 | 3.340 | 3.360 | 3.200 | 3.260 | 61,092,165 | 200,993,222 |
| 2024/09/02 | 3.480 | 3.480 | 3.330 | 3.340 | 73,271,787 | 249,673,614 |
| 2024/08/26 | 3.430 | 3.550 | 3.330 | 3.490 | 69,301,942 | 239,091,699 |
| 2024/08/19 | 3.640 | 3.660 | 3.400 | 3.440 | 61,448,913 | 217,221,907 |
| 2024/08/12 | 3.780 | 3.790 | 3.630 | 3.650 | 57,889,538 | 214,914,909 |
| 2024/08/05 | 3.720 | 3.880 | 3.690 | 3.780 | 70,941,075 | 267,270,500 |
| 2024/07/29 | 3.660 | 3.850 | 3.590 | 3.740 | 61,466,973 | 228,042,469 |
| 2024/07/22 | 3.700 | 3.730 | 3.530 | 3.650 | 70,223,303 | 256,490,614 |
| 2024/07/15 | 4.000 | 4.020 | 3.690 | 3.710 | 81,968,884 | 315,990,047 |
| 2024/07/08 | 4.010 | 4.050 | 3.900 | 4.000 | 83,165,203 | 331,829,159 |