日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.360 | 3.460 | 3.310 | 3.330 | 214,410,298 | 721,490,652 |
| 2026/03/23 | 3.410 | 3.410 | 3.220 | 3.380 | 301,233,856 | 1,010,639,586 |
| 2026/03/16 | 3.580 | 3.640 | 3.440 | 3.440 | 369,177,803 | 1,301,351,755 |
| 2026/03/09 | 3.540 | 3.630 | 3.500 | 3.570 | 310,239,757 | 1,104,453,534 |
| 2026/03/02 | 3.580 | 3.620 | 3.440 | 3.560 | 338,052,289 | 1,200,085,625 |
| 2026/02/24 | 3.510 | 3.620 | 3.500 | 3.610 | 221,423,983 | 788,269,379 |
| 2026/02/09 | 3.630 | 3.650 | 3.480 | 3.490 | 295,335,681 | 1,052,133,363 |
| 2026/02/02 | 3.570 | 3.640 | 3.480 | 3.620 | 332,862,890 | 1,190,816,988 |
| 2026/01/26 | 3.640 | 3.660 | 3.550 | 3.580 | 316,539,685 | 1,141,916,913 |
| 2026/01/19 | 3.530 | 3.650 | 3.510 | 3.640 | 273,478,788 | 979,737,758 |
| 2026/01/12 | 3.610 | 3.680 | 3.510 | 3.530 | 490,904,724 | 1,758,666,173 |
| 2026/01/05 | 3.470 | 3.580 | 3.460 | 3.540 | 325,113,895 | 1,141,962,556 |
| 2025/12/29 | 3.480 | 3.520 | 3.440 | 3.450 | 112,737,254 | 391,480,114 |
| 2025/12/22 | 3.460 | 3.520 | 3.430 | 3.490 | 192,672,449 | 669,536,760 |
| 2025/12/15 | 3.460 | 3.480 | 3.350 | 3.470 | 236,458,410 | 813,416,930 |
| 2025/12/08 | 3.520 | 3.560 | 3.440 | 3.480 | 217,803,080 | 762,310,780 |
| 2025/12/01 | 3.450 | 3.530 | 3.440 | 3.510 | 200,801,906 | 699,292,637 |
| 2025/11/24 | 3.450 | 3.650 | 3.380 | 3.460 | 283,153,587 | 986,790,250 |
| 2025/11/17 | 3.680 | 3.680 | 3.430 | 3.430 | 267,310,149 | 950,287,579 |
| 2025/11/10 | 3.660 | 3.730 | 3.640 | 3.680 | 258,704,696 | 951,386,519 |
| 2025/11/03 | 3.640 | 3.680 | 3.600 | 3.660 | 246,455,576 | 898,330,574 |
| 2025/10/27 | 3.690 | 3.730 | 3.630 | 3.640 | 357,603,954 | 1,313,300,521 |
| 2025/10/20 | 3.580 | 3.680 | 3.540 | 3.660 | 318,375,503 | 1,150,927,443 |
| 2025/10/13 | 3.560 | 3.650 | 3.530 | 3.560 | 308,254,883 | 1,102,011,206 |
| 2025/10/09 | 3.580 | 3.660 | 3.560 | 3.640 | 132,803,494 | 479,420,613 |
| 2025/09/29 | 3.540 | 3.650 | 3.520 | 3.580 | 148,163,407 | 529,313,771 |
| 2025/09/22 | 3.610 | 3.640 | 3.510 | 3.550 | 332,721,721 | 1,190,311,956 |
| 2025/09/15 | 3.620 | 3.980 | 3.600 | 3.630 | 804,392,263 | 2,982,284,315 |
| 2025/09/08 | 3.550 | 3.660 | 3.550 | 3.620 | 276,694,772 | 994,717,705 |
| 2025/09/01 | 3.720 | 3.720 | 3.510 | 3.570 | 376,261,612 | 1,365,829,651 |
| 2025/08/25 | 3.830 | 3.880 | 3.640 | 3.710 | 574,118,323 | 2,161,555,486 |
| 2025/08/18 | 3.770 | 3.830 | 3.700 | 3.800 | 540,279,302 | 2,039,554,365 |
| 2025/08/11 | 3.600 | 3.760 | 3.590 | 3.750 | 471,646,834 | 1,733,302,114 |
| 2025/08/04 | 3.560 | 3.630 | 3.550 | 3.600 | 243,945,946 | 874,546,216 |
| 2025/07/28 | 3.730 | 3.770 | 3.550 | 3.570 | 367,608,680 | 1,343,609,725 |
| 2025/07/21 | 3.720 | 3.820 | 3.680 | 3.730 | 507,045,719 | 1,895,083,374 |
| 2025/07/14 | 3.870 | 3.890 | 3.670 | 3.710 | 467,848,214 | 1,770,805,489 |
| 2025/07/07 | 3.540 | 3.930 | 3.530 | 3.860 | 857,117,852 | 3,184,192,820 |
| 2025/06/30 | 3.620 | 3.630 | 3.520 | 3.550 | 372,241,061 | 1,332,622,998 |
| 2025/06/23 | 3.320 | 3.750 | 3.310 | 3.630 | 766,780,150 | 2,685,647,475 |
| 2025/06/16 | 3.410 | 3.460 | 3.320 | 3.330 | 217,986,860 | 736,795,586 |
| 2025/06/09 | 3.430 | 3.490 | 3.390 | 3.410 | 279,349,931 | 958,170,263 |
| 2025/06/03 | 3.390 | 3.470 | 3.380 | 3.420 | 251,290,670 | 858,157,638 |
| 2025/05/26 | 3.340 | 3.400 | 3.310 | 3.390 | 171,676,688 | 576,833,671 |
| 2025/05/19 | 3.360 | 3.410 | 3.330 | 3.340 | 178,698,971 | 600,428,542 |
| 2025/05/12 | 3.380 | 3.520 | 3.360 | 3.370 | 311,757,213 | 1,062,312,703 |
| 2025/05/06 | 3.340 | 3.520 | 3.340 | 3.370 | 203,527,474 | 690,466,955 |
| 2025/04/28 | 3.390 | 3.390 | 3.320 | 3.330 | 103,655,404 | 348,023,018 |
| 2025/04/21 | 3.330 | 3.460 | 3.300 | 3.400 | 269,705,883 | 909,583,090 |
| 2025/04/14 | 3.310 | 3.370 | 3.240 | 3.320 | 215,634,534 | 713,750,307 |
| 2025/04/07 | 3.380 | 3.440 | 3.100 | 3.290 | 400,912,370 | 1,324,013,101 |
| 2025/03/31 | 3.510 | 3.550 | 3.420 | 3.520 | 222,077,755 | 777,272,142 |
| 2025/03/24 | 3.460 | 3.580 | 3.410 | 3.520 | 267,330,875 | 933,653,080 |
| 2025/03/17 | 3.550 | 3.630 | 3.450 | 3.470 | 275,452,524 | 970,970,147 |
| 2025/03/10 | 3.430 | 3.580 | 3.370 | 3.540 | 304,736,618 | 1,060,483,430 |
| 2025/03/03 | 3.460 | 3.530 | 3.370 | 3.430 | 348,169,888 | 1,200,315,688 |
| 2025/02/24 | 3.580 | 3.610 | 3.450 | 3.460 | 349,093,215 | 1,230,553,582 |
| 2025/02/17 | 3.680 | 3.740 | 3.520 | 3.610 | 426,765,541 | 1,552,359,655 |
| 2025/02/10 | 3.680 | 3.710 | 3.610 | 3.630 | 341,305,735 | 1,248,325,725 |
| 2025/02/05 | 3.580 | 3.730 | 3.520 | 3.660 | 242,802,515 | 879,552,110 |
| 2025/01/27 | 3.600 | 3.640 | 3.530 | 3.550 | 71,796,460 | 257,031,326 |
| 2025/01/20 | 3.600 | 3.720 | 3.480 | 3.580 | 409,054,804 | 1,470,552,020 |
| 2025/01/13 | 3.280 | 3.780 | 3.250 | 3.560 | 676,044,860 | 2,344,185,552 |
| 2025/01/06 | 3.360 | 3.440 | 3.310 | 3.310 | 236,164,019 | 792,330,283 |
| 2024/12/30 | 3.720 | 3.740 | 3.360 | 3.380 | 262,757,382 | 932,788,706 |
| 2024/12/23 | 3.780 | 3.800 | 3.630 | 3.730 | 267,946,309 | 1,000,779,464 |
| 2024/12/16 | 3.880 | 3.900 | 3.720 | 3.800 | 284,299,468 | 1,087,445,465 |
| 2024/12/09 | 4.000 | 4.140 | 3.860 | 3.880 | 597,093,792 | 2,370,462,354 |
| 2024/12/02 | 3.870 | 4.070 | 3.830 | 4.010 | 545,553,782 | 2,152,209,669 |
| 2024/11/25 | 3.770 | 3.950 | 3.660 | 3.890 | 477,213,830 | 1,821,763,796 |
| 2024/11/18 | 4.050 | 4.090 | 3.750 | 3.770 | 648,410,753 | 2,538,528,097 |
| 2024/11/11 | 4.500 | 4.650 | 4.000 | 4.010 | 1,105,938,243 | 4,744,475,062 |
| 2024/11/04 | 4.130 | 4.740 | 3.890 | 4.460 | 2,625,616,988 | 11,303,281,133 |
| 2024/10/28 | 3.570 | 4.420 | 3.550 | 4.040 | 1,506,477,891 | 5,867,731,385 |
| 2024/10/21 | 3.570 | 3.600 | 3.480 | 3.560 | 632,691,703 | 2,247,637,274 |
| 2024/10/14 | 3.680 | 3.890 | 3.410 | 3.590 | 1,412,296,571 | 5,144,290,259 |
| 2024/10/07 | 3.590 | 4.110 | 3.330 | 3.380 | 1,680,192,376 | 6,052,893,034 |
| 2024/09/30 | 3.590 | 3.740 | 3.430 | 3.740 | 470,995,571 | 1,707,358,944 |
| 2024/09/23 | 2.810 | 3.410 | 2.790 | 3.400 | 909,593,471 | 2,822,013,743 |
| 2024/09/18 | 2.760 | 2.820 | 2.700 | 2.810 | 111,824,794 | 310,034,241 |
| 2024/09/09 | 2.780 | 2.830 | 2.710 | 2.770 | 146,092,695 | 405,041,996 |
| 2024/09/02 | 2.800 | 2.840 | 2.730 | 2.790 | 171,084,786 | 477,326,552 |
| 2024/08/26 | 2.810 | 2.840 | 2.740 | 2.800 | 157,594,272 | 440,869,975 |
| 2024/08/19 | 2.900 | 2.930 | 2.760 | 2.800 | 131,638,580 | 374,840,856 |
| 2024/08/12 | 2.890 | 2.960 | 2.870 | 2.890 | 123,585,859 | 358,707,955 |
| 2024/08/05 | 2.910 | 2.960 | 2.860 | 2.900 | 163,290,722 | 474,767,774 |
| 2024/07/29 | 2.850 | 2.970 | 2.830 | 2.920 | 233,063,948 | 674,137,469 |
| 2024/07/22 | 2.780 | 2.850 | 2.720 | 2.840 | 201,472,506 | 563,619,335 |
| 2024/07/15 | 2.730 | 2.790 | 2.680 | 2.770 | 151,083,902 | 414,347,601 |
| 2024/07/08 | 2.720 | 2.760 | 2.650 | 2.740 | 155,758,008 | 423,272,386 |