日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.460 | 3.600 | 3.150 | 3.160 | 132,140,002 | 441,677,956 |
| 2026/03/23 | 3.400 | 3.510 | 3.250 | 3.510 | 133,821,937 | 457,336,469 |
| 2026/03/16 | 3.650 | 3.760 | 3.440 | 3.450 | 137,458,479 | 491,414,062 |
| 2026/03/09 | 3.710 | 3.760 | 3.620 | 3.660 | 137,432,014 | 506,780,551 |
| 2026/03/02 | 3.820 | 3.880 | 3.520 | 3.730 | 207,416,134 | 775,217,800 |
| 2026/02/24 | 3.820 | 4.000 | 3.810 | 3.900 | 205,087,243 | 796,251,220 |
| 2026/02/09 | 4.090 | 4.170 | 3.770 | 3.770 | 369,872,514 | 1,460,996,430 |
| 2026/02/02 | 3.920 | 4.290 | 3.760 | 4.070 | 617,568,389 | 2,476,449,239 |
| 2026/01/26 | 4.180 | 4.200 | 3.910 | 4.000 | 379,700,397 | 1,546,329,866 |
| 2026/01/19 | 3.740 | 4.410 | 3.700 | 4.200 | 553,608,297 | 2,221,353,291 |
| 2026/01/12 | 3.890 | 4.040 | 3.760 | 3.760 | 385,665,526 | 1,489,633,094 |
| 2026/01/05 | 3.780 | 4.050 | 3.660 | 3.940 | 457,347,889 | 1,764,219,481 |
| 2025/12/29 | 4.170 | 4.230 | 3.750 | 3.770 | 325,951,088 | 1,297,285,330 |
| 2025/12/22 | 3.900 | 4.100 | 3.680 | 4.050 | 595,306,213 | 2,341,041,682 |
| 2025/12/15 | 3.190 | 3.730 | 3.160 | 3.730 | 259,625,639 | 896,357,518 |
| 2025/12/08 | 3.650 | 3.690 | 3.190 | 3.210 | 266,420,599 | 915,154,757 |
| 2025/12/01 | 3.530 | 3.770 | 3.380 | 3.590 | 360,369,637 | 1,285,618,679 |
| 2025/11/24 | 3.270 | 3.550 | 3.190 | 3.470 | 411,247,164 | 1,385,902,942 |
| 2025/11/17 | 3.380 | 3.420 | 3.220 | 3.220 | 110,979,349 | 367,341,645 |
| 2025/11/10 | 3.310 | 3.440 | 3.290 | 3.390 | 120,591,631 | 404,886,401 |
| 2025/11/03 | 3.230 | 3.330 | 3.220 | 3.300 | 74,814,938 | 244,644,847 |
| 2025/10/27 | 3.230 | 3.250 | 3.160 | 3.220 | 65,438,150 | 210,383,652 |
| 2025/10/20 | 3.160 | 3.310 | 3.150 | 3.230 | 86,502,676 | 277,889,846 |
| 2025/10/13 | 3.140 | 3.190 | 3.070 | 3.150 | 72,401,660 | 227,160,208 |
| 2025/10/09 | 3.160 | 3.200 | 3.120 | 3.190 | 28,246,479 | 89,470,722 |
| 2025/09/29 | 3.170 | 3.190 | 3.090 | 3.160 | 23,281,520 | 73,394,991 |
| 2025/09/22 | 3.280 | 3.310 | 3.130 | 3.170 | 82,581,944 | 266,120,314 |
| 2025/09/15 | 3.410 | 3.490 | 3.280 | 3.290 | 120,915,173 | 407,181,845 |
| 2025/09/08 | 3.390 | 3.490 | 3.370 | 3.410 | 137,358,710 | 469,079,994 |
| 2025/09/01 | 3.290 | 3.430 | 3.260 | 3.400 | 161,626,217 | 540,639,695 |
| 2025/08/25 | 3.320 | 3.390 | 3.220 | 3.270 | 122,356,792 | 403,777,413 |
| 2025/08/18 | 3.270 | 3.360 | 3.250 | 3.330 | 96,482,273 | 318,632,706 |
| 2025/08/11 | 3.320 | 3.360 | 3.240 | 3.270 | 80,412,676 | 265,160,799 |
| 2025/08/04 | 3.240 | 3.360 | 3.230 | 3.320 | 71,965,972 | 236,588,132 |
| 2025/07/28 | 3.340 | 3.380 | 3.250 | 3.260 | 101,918,331 | 337,094,879 |
| 2025/07/21 | 3.240 | 3.390 | 3.230 | 3.330 | 104,815,996 | 345,630,746 |
| 2025/07/14 | 3.300 | 3.320 | 3.220 | 3.240 | 75,053,446 | 245,424,768 |
| 2025/07/07 | 3.270 | 3.330 | 3.260 | 3.310 | 71,062,351 | 233,972,790 |
| 2025/06/30 | 3.270 | 3.330 | 3.240 | 3.270 | 71,544,003 | 234,485,469 |
| 2025/06/23 | 3.210 | 3.320 | 3.180 | 3.270 | 96,907,382 | 314,464,454 |
| 2025/06/16 | 3.340 | 3.360 | 3.180 | 3.220 | 73,743,789 | 241,510,908 |
| 2025/06/09 | 3.430 | 3.470 | 3.320 | 3.330 | 99,947,154 | 338,570,984 |
| 2025/06/03 | 3.360 | 3.680 | 3.340 | 3.440 | 155,358,124 | 536,762,318 |
| 2025/05/26 | 3.250 | 3.450 | 3.220 | 3.380 | 116,919,607 | 388,757,693 |
| 2025/05/19 | 3.350 | 3.520 | 3.240 | 3.240 | 121,157,625 | 404,363,573 |
| 2025/05/12 | 3.330 | 3.380 | 3.250 | 3.360 | 112,700,126 | 375,291,419 |
| 2025/05/06 | 3.190 | 3.410 | 3.180 | 3.340 | 105,788,847 | 346,987,418 |
| 2025/04/28 | 3.420 | 3.430 | 3.100 | 3.170 | 98,922,298 | 324,465,137 |
| 2025/04/21 | 3.460 | 3.570 | 3.430 | 3.440 | 135,376,832 | 470,434,491 |
| 2025/04/14 | 3.360 | 3.490 | 3.340 | 3.440 | 147,267,584 | 501,814,292 |
| 2025/04/07 | 3.230 | 3.420 | 3.010 | 3.340 | 204,996,631 | 666,239,050 |
| 2025/03/31 | 3.450 | 3.490 | 3.350 | 3.420 | 113,302,886 | 388,345,641 |
| 2025/03/24 | 3.450 | 3.660 | 3.360 | 3.480 | 264,399,715 | 922,094,006 |
| 2025/03/17 | 3.670 | 3.870 | 3.400 | 3.430 | 480,616,689 | 1,726,615,455 |
| 2025/03/10 | 3.020 | 3.340 | 2.980 | 3.340 | 54,245,443 | 171,958,054 |
| 2025/03/03 | 3.090 | 3.130 | 3.010 | 3.030 | 54,929,383 | 168,358,558 |
| 2025/02/24 | 3.080 | 3.150 | 3.040 | 3.070 | 78,164,779 | 241,138,343 |
| 2025/02/17 | 3.000 | 3.120 | 2.900 | 3.080 | 99,087,457 | 299,739,557 |
| 2025/02/10 | 2.960 | 3.070 | 2.960 | 3.000 | 79,261,311 | 237,585,779 |
| 2025/02/05 | 2.970 | 2.990 | 2.880 | 2.960 | 56,892,854 | 167,833,919 |
| 2025/01/27 | 2.950 | 3.000 | 2.930 | 2.940 | 16,752,861 | 49,504,704 |
| 2025/01/20 | 2.990 | 3.020 | 2.880 | 2.940 | 71,554,041 | 211,621,076 |
| 2025/01/13 | 2.700 | 2.950 | 2.670 | 2.900 | 74,645,561 | 209,380,798 |
| 2025/01/06 | 2.900 | 2.910 | 2.740 | 2.740 | 79,254,936 | 223,697,056 |
| 2024/12/30 | 3.230 | 3.240 | 2.870 | 2.900 | 102,897,176 | 314,865,358 |
| 2024/12/23 | 3.430 | 3.450 | 3.120 | 3.240 | 127,342,454 | 421,503,522 |
| 2024/12/16 | 3.580 | 3.700 | 3.300 | 3.460 | 202,870,151 | 712,074,230 |
| 2024/12/09 | 3.540 | 3.690 | 3.360 | 3.560 | 214,895,624 | 760,193,269 |
| 2024/12/02 | 3.300 | 3.510 | 3.270 | 3.500 | 156,469,291 | 531,213,242 |
| 2024/11/25 | 3.090 | 3.310 | 3.050 | 3.300 | 111,556,822 | 355,587,370 |
| 2024/11/18 | 3.140 | 3.260 | 3.070 | 3.090 | 113,043,264 | 354,955,848 |
| 2024/11/11 | 3.400 | 3.430 | 3.130 | 3.140 | 148,416,463 | 486,063,916 |
| 2024/11/04 | 3.190 | 3.640 | 3.140 | 3.440 | 266,844,186 | 894,595,133 |
| 2024/10/28 | 3.100 | 3.340 | 3.090 | 3.150 | 196,856,302 | 624,034,477 |
| 2024/10/21 | 2.850 | 3.070 | 2.810 | 3.030 | 89,897,326 | 264,298,138 |
| 2024/10/14 | 2.850 | 2.930 | 2.770 | 2.850 | 79,435,392 | 226,390,867 |
| 2024/10/08 | 3.480 | 3.520 | 2.770 | 2.830 | 150,139,570 | 472,939,645 |
| 2024/09/30 | 3.030 | 3.240 | 2.930 | 3.210 | 70,542,930 | 218,859,440 |
| 2024/09/23 | 2.460 | 3.100 | 2.450 | 3.000 | 122,145,374 | 336,205,141 |
| 2024/09/18 | 2.420 | 2.500 | 2.350 | 2.460 | 24,335,274 | 59,195,554 |
| 2024/09/09 | 2.460 | 2.520 | 2.400 | 2.440 | 28,527,721 | 70,035,555 |
| 2024/09/02 | 2.580 | 2.600 | 2.460 | 2.470 | 27,929,702 | 70,592,321 |
| 2024/08/26 | 2.530 | 2.610 | 2.490 | 2.590 | 24,694,611 | 63,094,731 |
| 2024/08/19 | 2.660 | 2.670 | 2.520 | 2.540 | 17,775,880 | 46,172,848 |
| 2024/08/12 | 2.670 | 2.690 | 2.600 | 2.650 | 20,577,460 | 54,581,712 |
| 2024/08/05 | 2.630 | 2.720 | 2.590 | 2.670 | 33,362,759 | 88,494,718 |
| 2024/07/29 | 2.570 | 2.690 | 2.520 | 2.640 | 30,538,442 | 79,552,641 |
| 2024/07/22 | 2.630 | 2.640 | 2.450 | 2.550 | 30,266,226 | 77,708,535 |
| 2024/07/15 | 2.770 | 2.790 | 2.580 | 2.630 | 37,826,041 | 101,846,615 |
| 2024/07/08 | 2.690 | 2.760 | 2.590 | 2.760 | 42,489,162 | 114,720,737 |