日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.450 | 3.680 | 3.430 | 3.480 | 177,417,864 | 622,736,702 |
| 2026/03/23 | 3.260 | 3.530 | 3.140 | 3.470 | 200,099,495 | 670,333,308 |
| 2026/03/16 | 3.580 | 3.640 | 3.370 | 3.370 | 147,711,496 | 515,513,121 |
| 2026/03/09 | 3.620 | 3.650 | 3.550 | 3.570 | 110,954,619 | 399,159,241 |
| 2026/03/02 | 3.850 | 3.860 | 3.510 | 3.650 | 167,029,928 | 620,933,757 |
| 2026/02/24 | 3.900 | 3.930 | 3.780 | 3.890 | 147,080,249 | 569,935,964 |
| 2026/02/09 | 3.960 | 4.030 | 3.860 | 3.870 | 129,232,011 | 507,881,803 |
| 2026/02/02 | 4.180 | 4.420 | 3.910 | 3.940 | 306,587,367 | 1,260,840,546 |
| 2026/01/26 | 3.950 | 4.520 | 3.770 | 4.310 | 342,001,800 | 1,415,032,447 |
| 2026/01/19 | 3.960 | 3.970 | 3.860 | 3.960 | 119,571,825 | 470,814,060 |
| 2026/01/12 | 4.010 | 4.240 | 3.960 | 3.990 | 336,387,030 | 1,362,367,471 |
| 2026/01/05 | 3.850 | 4.000 | 3.830 | 3.990 | 156,652,308 | 613,685,416 |
| 2025/12/29 | 3.950 | 3.950 | 3.810 | 3.840 | 55,857,269 | 217,145,133 |
| 2025/12/22 | 3.960 | 4.100 | 3.890 | 3.940 | 139,551,970 | 554,370,200 |
| 2025/12/15 | 3.900 | 4.000 | 3.770 | 3.960 | 116,628,420 | 455,725,551 |
| 2025/12/08 | 4.010 | 4.050 | 3.830 | 3.880 | 101,458,194 | 399,998,929 |
| 2025/12/01 | 4.160 | 4.160 | 3.930 | 4.010 | 130,933,817 | 532,245,966 |
| 2025/11/24 | 4.120 | 4.320 | 4.070 | 4.160 | 169,905,364 | 708,080,604 |
| 2025/11/17 | 4.580 | 4.710 | 4.090 | 4.110 | 227,895,233 | 996,471,906 |
| 2025/11/10 | 4.430 | 4.730 | 4.360 | 4.590 | 244,919,161 | 1,108,871,501 |
| 2025/11/03 | 4.380 | 4.560 | 4.320 | 4.450 | 293,653,386 | 1,300,150,366 |
| 2025/10/27 | 4.170 | 4.500 | 4.130 | 4.380 | 311,485,318 | 1,337,829,440 |
| 2025/10/20 | 4.100 | 4.480 | 4.040 | 4.170 | 303,313,859 | 1,273,159,923 |
| 2025/10/13 | 4.100 | 4.250 | 4.020 | 4.070 | 242,688,244 | 997,448,682 |
| 2025/10/09 | 4.370 | 4.380 | 4.240 | 4.260 | 104,801,563 | 451,956,740 |
| 2025/09/29 | 4.290 | 4.540 | 4.170 | 4.390 | 167,778,417 | 729,416,667 |
| 2025/09/22 | 4.450 | 4.530 | 3.990 | 4.310 | 369,964,929 | 1,598,248,493 |
| 2025/09/15 | 4.310 | 4.930 | 4.310 | 4.360 | 610,496,742 | 2,733,499,162 |
| 2025/09/08 | 4.250 | 4.400 | 4.060 | 4.290 | 424,994,746 | 1,806,227,670 |
| 2025/09/01 | 3.830 | 4.400 | 3.810 | 4.260 | 749,178,536 | 3,052,902,534 |
| 2025/08/25 | 4.040 | 4.060 | 3.770 | 3.800 | 314,972,024 | 1,233,902,904 |
| 2025/08/18 | 4.270 | 4.290 | 4.000 | 4.050 | 340,303,531 | 1,413,110,412 |
| 2025/08/11 | 4.180 | 4.570 | 4.180 | 4.270 | 528,836,364 | 2,273,996,365 |
| 2025/08/04 | 4.560 | 4.800 | 4.060 | 4.190 | 931,019,427 | 4,098,813,027 |
| 2025/07/28 | 3.890 | 5.260 | 3.860 | 4.700 | 999,607,657 | 4,425,762,901 |
| 2025/07/21 | 3.460 | 4.000 | 3.430 | 3.890 | 558,621,193 | 2,064,105,308 |
| 2025/07/14 | 3.400 | 3.460 | 3.260 | 3.460 | 225,745,216 | 766,405,008 |
| 2025/07/07 | 3.370 | 3.450 | 3.340 | 3.410 | 174,778,970 | 592,937,655 |
| 2025/06/30 | 3.220 | 3.410 | 3.200 | 3.360 | 179,105,467 | 590,600,277 |
| 2025/06/23 | 3.090 | 3.270 | 3.080 | 3.230 | 127,294,288 | 403,204,657 |
| 2025/06/16 | 3.290 | 3.400 | 3.090 | 3.120 | 166,191,872 | 535,968,787 |
| 2025/06/09 | 3.360 | 3.500 | 3.270 | 3.280 | 254,746,624 | 854,038,056 |
| 2025/06/03 | 3.270 | 3.410 | 3.250 | 3.360 | 211,906,667 | 704,059,901 |
| 2025/05/26 | 3.180 | 3.370 | 3.100 | 3.290 | 245,590,267 | 794,484,513 |
| 2025/05/19 | 3.190 | 3.300 | 3.130 | 3.180 | 180,604,222 | 577,933,510 |
| 2025/05/12 | 3.120 | 3.190 | 3.090 | 3.180 | 167,713,896 | 527,460,202 |
| 2025/05/06 | 2.980 | 3.250 | 2.980 | 3.110 | 223,477,202 | 688,309,782 |
| 2025/04/28 | 3.120 | 3.120 | 2.940 | 2.970 | 147,627,910 | 448,419,776 |
| 2025/04/21 | 3.210 | 3.290 | 3.120 | 3.120 | 145,184,518 | 462,412,689 |
| 2025/04/14 | 3.230 | 3.580 | 3.180 | 3.250 | 266,990,979 | 883,740,140 |
| 2025/04/07 | 3.250 | 3.410 | 2.790 | 3.250 | 255,036,813 | 809,741,881 |
| 2025/03/31 | 3.380 | 3.460 | 3.250 | 3.420 | 148,241,022 | 500,684,051 |
| 2025/03/24 | 3.530 | 3.580 | 3.360 | 3.390 | 189,239,299 | 655,714,171 |
| 2025/03/17 | 3.810 | 4.060 | 3.530 | 3.560 | 473,165,015 | 1,769,637,156 |
| 2025/03/10 | 3.370 | 4.100 | 3.340 | 3.930 | 488,245,433 | 1,799,184,420 |
| 2025/03/03 | 3.400 | 3.430 | 3.240 | 3.340 | 204,876,035 | 686,846,907 |
| 2025/02/24 | 3.430 | 3.480 | 3.360 | 3.380 | 207,222,161 | 707,145,624 |
| 2025/02/17 | 3.510 | 3.590 | 3.280 | 3.450 | 407,824,122 | 1,410,051,901 |
| 2025/02/10 | 3.150 | 3.610 | 3.150 | 3.520 | 398,479,549 | 1,337,895,085 |
| 2025/02/05 | 3.010 | 3.190 | 3.010 | 3.150 | 148,703,087 | 459,492,538 |
| 2025/01/27 | 3.050 | 3.090 | 3.000 | 3.000 | 33,367,298 | 101,269,749 |
| 2025/01/20 | 3.130 | 3.160 | 2.960 | 3.010 | 181,790,582 | 557,188,133 |
| 2025/01/13 | 2.910 | 3.160 | 2.860 | 3.110 | 244,176,629 | 734,971,653 |
| 2025/01/06 | 3.040 | 3.180 | 2.960 | 2.970 | 363,407,757 | 1,103,851,061 |
| 2024/12/30 | 3.370 | 3.390 | 3.020 | 3.030 | 288,142,893 | 922,777,614 |
| 2024/12/23 | 3.670 | 3.680 | 3.280 | 3.430 | 421,062,205 | 1,480,033,650 |
| 2024/12/16 | 4.700 | 5.080 | 3.550 | 3.670 | 1,333,053,741 | 5,665,478,399 |
| 2024/12/09 | 3.840 | 4.620 | 3.770 | 4.620 | 1,332,654,857 | 5,613,808,585 |
| 2024/12/02 | 3.190 | 3.490 | 3.100 | 3.490 | 350,817,654 | 1,163,837,567 |
| 2024/11/25 | 3.130 | 3.280 | 3.020 | 3.190 | 365,958,024 | 1,154,597,565 |
| 2024/11/18 | 2.900 | 3.280 | 2.810 | 3.090 | 368,356,096 | 1,112,435,409 |
| 2024/11/11 | 3.140 | 3.250 | 2.890 | 2.890 | 211,080,516 | 642,212,469 |
| 2024/11/04 | 2.900 | 3.260 | 2.870 | 3.160 | 233,808,208 | 712,530,513 |
| 2024/10/28 | 3.000 | 3.130 | 2.880 | 2.900 | 222,280,942 | 661,841,504 |
| 2024/10/21 | 2.790 | 3.180 | 2.750 | 3.030 | 322,620,754 | 947,698,464 |
| 2024/10/14 | 2.770 | 2.850 | 2.700 | 2.800 | 152,442,623 | 423,790,491 |
| 2024/10/08 | 3.360 | 3.360 | 2.740 | 2.780 | 241,913,315 | 740,254,743 |
| 2024/09/30 | 2.920 | 3.050 | 2.870 | 3.050 | 75,831,156 | 225,408,111 |
| 2024/09/23 | 2.500 | 2.830 | 2.440 | 2.780 | 150,818,355 | 397,783,411 |
| 2024/09/18 | 2.450 | 2.490 | 2.360 | 2.430 | 41,198,286 | 100,214,830 |
| 2024/09/09 | 2.470 | 2.540 | 2.430 | 2.450 | 66,617,482 | 164,711,724 |
| 2024/09/02 | 2.410 | 2.550 | 2.400 | 2.470 | 99,057,141 | 243,432,924 |
| 2024/08/26 | 2.270 | 2.470 | 2.260 | 2.440 | 104,055,151 | 245,570,156 |
| 2024/08/19 | 2.420 | 2.440 | 2.250 | 2.280 | 71,239,846 | 167,235,538 |
| 2024/08/12 | 2.410 | 2.500 | 2.350 | 2.420 | 107,330,464 | 259,739,722 |
| 2024/08/05 | 2.390 | 2.500 | 2.370 | 2.410 | 122,904,272 | 297,121,077 |
| 2024/07/29 | 2.280 | 2.470 | 2.250 | 2.410 | 101,360,579 | 238,450,762 |
| 2024/07/22 | 2.360 | 2.370 | 2.200 | 2.280 | 95,062,143 | 218,880,584 |
| 2024/07/15 | 2.380 | 2.440 | 2.280 | 2.370 | 131,035,380 | 310,226,262 |
| 2024/07/08 | 2.480 | 2.610 | 2.310 | 2.420 | 263,268,900 | 646,325,149 |