日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.290 | 3.420 | 3.090 | 3.110 | 155,009,233 | 500,292,299 |
| 2026/03/23 | 3.300 | 3.380 | 3.160 | 3.340 | 191,682,310 | 631,593,211 |
| 2026/03/16 | 3.730 | 3.850 | 3.360 | 3.370 | 321,136,875 | 1,148,867,170 |
| 2026/03/09 | 3.930 | 3.940 | 3.700 | 3.780 | 383,417,806 | 1,471,365,830 |
| 2026/03/02 | 4.010 | 4.120 | 3.780 | 3.940 | 439,277,237 | 1,740,636,051 |
| 2026/02/24 | 3.600 | 4.070 | 3.600 | 4.040 | 517,261,528 | 1,979,818,498 |
| 2026/02/09 | 3.700 | 3.750 | 3.550 | 3.560 | 274,186,724 | 998,039,675 |
| 2026/02/02 | 3.920 | 4.300 | 3.640 | 3.670 | 843,928,747 | 3,276,553,360 |
| 2026/01/26 | 4.060 | 4.420 | 3.960 | 4.030 | 1,000,444,718 | 4,119,331,126 |
| 2026/01/19 | 3.700 | 4.040 | 3.680 | 4.020 | 481,390,429 | 1,858,167,055 |
| 2026/01/12 | 3.690 | 3.840 | 3.620 | 3.730 | 440,967,800 | 1,640,400,216 |
| 2026/01/05 | 3.680 | 3.740 | 3.570 | 3.700 | 392,581,986 | 1,441,757,343 |
| 2025/12/29 | 3.860 | 4.280 | 3.600 | 3.680 | 451,187,521 | 1,739,327,893 |
| 2025/12/22 | 3.590 | 3.970 | 3.570 | 3.870 | 478,441,636 | 1,794,156,135 |
| 2025/12/15 | 3.990 | 4.050 | 3.330 | 3.580 | 697,879,119 | 2,608,323,207 |
| 2025/12/08 | 3.910 | 4.180 | 3.790 | 3.950 | 759,043,989 | 3,003,916,586 |
| 2025/12/01 | 3.580 | 4.060 | 3.580 | 3.840 | 774,384,540 | 2,915,557,793 |
| 2025/11/24 | 3.480 | 3.600 | 3.400 | 3.580 | 253,570,812 | 891,301,404 |
| 2025/11/17 | 3.560 | 3.680 | 3.430 | 3.440 | 316,194,960 | 1,115,377,721 |
| 2025/11/10 | 3.440 | 3.710 | 3.430 | 3.550 | 357,824,227 | 1,264,014,081 |
| 2025/11/03 | 3.250 | 3.440 | 3.240 | 3.420 | 226,607,390 | 756,302,164 |
| 2025/10/27 | 3.430 | 3.470 | 3.210 | 3.230 | 426,150,901 | 1,421,213,254 |
| 2025/10/20 | 3.220 | 3.730 | 3.180 | 3.530 | 419,472,780 | 1,432,499,543 |
| 2025/10/13 | 3.140 | 3.320 | 3.110 | 3.200 | 242,045,396 | 772,729,926 |
| 2025/10/09 | 3.100 | 3.200 | 3.100 | 3.180 | 70,450,932 | 221,568,181 |
| 2025/09/29 | 3.090 | 3.100 | 3.020 | 3.090 | 45,985,371 | 141,405,015 |
| 2025/09/22 | 3.210 | 3.210 | 3.030 | 3.090 | 172,199,385 | 539,845,071 |
| 2025/09/15 | 3.350 | 3.440 | 3.200 | 3.210 | 268,069,929 | 884,630,765 |
| 2025/09/08 | 3.220 | 3.360 | 3.210 | 3.330 | 234,686,424 | 769,771,470 |
| 2025/09/01 | 3.200 | 3.310 | 3.140 | 3.220 | 233,061,318 | 749,874,790 |
| 2025/08/25 | 3.200 | 3.470 | 3.100 | 3.190 | 364,389,933 | 1,180,623,382 |
| 2025/08/18 | 3.140 | 3.240 | 3.130 | 3.190 | 215,620,884 | 684,596,306 |
| 2025/08/11 | 3.160 | 3.220 | 3.100 | 3.140 | 163,383,356 | 515,474,488 |
| 2025/08/04 | 3.120 | 3.200 | 3.100 | 3.160 | 119,624,042 | 376,217,612 |
| 2025/07/28 | 3.270 | 3.280 | 3.110 | 3.130 | 162,713,457 | 520,276,278 |
| 2025/07/21 | 3.140 | 3.380 | 3.120 | 3.260 | 336,395,482 | 1,084,875,429 |
| 2025/07/14 | 3.190 | 3.210 | 3.090 | 3.130 | 139,475,354 | 440,044,741 |
| 2025/07/07 | 3.060 | 3.280 | 3.050 | 3.210 | 336,817,736 | 1,060,975,868 |
| 2025/06/30 | 3.120 | 3.120 | 3.060 | 3.060 | 132,801,502 | 410,356,641 |
| 2025/06/23 | 2.980 | 3.140 | 2.980 | 3.110 | 111,703,785 | 340,975,803 |
| 2025/06/16 | 3.100 | 3.130 | 3.020 | 3.030 | 94,809,034 | 291,063,734 |
| 2025/06/09 | 3.180 | 3.220 | 3.100 | 3.110 | 194,083,031 | 611,846,755 |
| 2025/06/03 | 3.100 | 3.270 | 3.070 | 3.180 | 146,130,129 | 461,040,556 |
| 2025/05/26 | 3.090 | 3.220 | 3.050 | 3.090 | 217,428,943 | 676,747,585 |
| 2025/05/19 | 3.100 | 3.260 | 3.070 | 3.080 | 240,176,994 | 751,153,548 |
| 2025/05/12 | 3.140 | 3.190 | 3.080 | 3.100 | 171,525,174 | 536,444,981 |
| 2025/05/06 | 3.050 | 3.220 | 3.050 | 3.120 | 195,989,701 | 609,527,970 |
| 2025/04/28 | 3.060 | 3.070 | 2.970 | 3.040 | 93,928,603 | 285,073,310 |
| 2025/04/21 | 3.130 | 3.180 | 3.060 | 3.080 | 165,971,771 | 516,587,137 |
| 2025/04/14 | 3.300 | 3.430 | 3.100 | 3.130 | 292,019,177 | 946,142,133 |
| 2025/04/07 | 3.160 | 3.690 | 2.930 | 3.330 | 731,836,269 | 2,398,593,371 |
| 2025/03/31 | 3.310 | 3.320 | 3.180 | 3.250 | 177,163,281 | 578,438,112 |
| 2025/03/24 | 3.590 | 3.650 | 3.350 | 3.350 | 341,521,886 | 1,190,203,772 |
| 2025/03/17 | 3.670 | 3.740 | 3.540 | 3.560 | 322,097,464 | 1,168,408,550 |
| 2025/03/10 | 3.840 | 3.840 | 3.580 | 3.640 | 448,460,737 | 1,670,516,245 |
| 2025/03/03 | 3.650 | 3.990 | 3.570 | 3.910 | 764,734,393 | 2,890,696,005 |
| 2025/02/24 | 4.170 | 4.650 | 3.630 | 3.650 | 1,352,094,802 | 5,442,181,578 |
| 2025/02/17 | 3.280 | 3.940 | 3.250 | 3.790 | 1,038,332,691 | 3,701,656,043 |
| 2025/02/10 | 2.940 | 3.430 | 2.940 | 3.260 | 540,964,809 | 1,699,981,912 |
| 2025/02/05 | 2.720 | 2.970 | 2.710 | 2.940 | 204,041,282 | 578,457,034 |
| 2025/01/27 | 2.730 | 2.770 | 2.660 | 2.680 | 50,725,893 | 137,467,170 |
| 2025/01/20 | 3.170 | 3.180 | 2.610 | 2.700 | 465,006,659 | 1,355,494,410 |
| 2025/01/13 | 2.820 | 3.190 | 2.760 | 3.140 | 420,765,128 | 1,252,828,168 |
| 2025/01/06 | 2.760 | 3.140 | 2.660 | 2.890 | 440,963,797 | 1,262,258,868 |
| 2024/12/30 | 3.120 | 3.130 | 2.800 | 2.820 | 363,072,568 | 1,077,417,845 |
| 2024/12/23 | 3.390 | 3.420 | 2.910 | 3.110 | 571,211,666 | 1,832,161,418 |
| 2024/12/16 | 4.200 | 4.800 | 3.350 | 3.410 | 1,430,909,183 | 5,637,782,181 |
| 2024/12/09 | 3.390 | 4.030 | 3.150 | 4.030 | 1,050,625,623 | 3,834,783,523 |
| 2024/12/02 | 2.790 | 3.260 | 2.770 | 3.260 | 314,834,658 | 950,800,667 |
| 2024/11/25 | 2.580 | 2.800 | 2.550 | 2.760 | 187,248,324 | 500,421,145 |
| 2024/11/18 | 2.630 | 2.710 | 2.520 | 2.580 | 141,919,852 | 370,410,813 |
| 2024/11/11 | 2.870 | 2.930 | 2.620 | 2.620 | 202,501,243 | 558,903,430 |
| 2024/11/04 | 2.620 | 3.060 | 2.620 | 2.880 | 532,966,906 | 1,489,642,502 |
| 2024/10/28 | 2.470 | 2.740 | 2.450 | 2.600 | 333,008,357 | 854,166,435 |
| 2024/10/21 | 2.260 | 2.550 | 2.250 | 2.470 | 203,588,186 | 485,048,853 |
| 2024/10/14 | 2.200 | 2.360 | 2.170 | 2.230 | 199,468,971 | 446,810,495 |
| 2024/10/08 | 2.580 | 2.590 | 2.170 | 2.200 | 228,402,711 | 544,740,465 |
| 2024/09/30 | 2.250 | 2.370 | 2.170 | 2.350 | 81,843,432 | 187,012,242 |
| 2024/09/23 | 1.790 | 2.190 | 1.780 | 2.150 | 268,947,561 | 531,843,801 |
| 2024/09/18 | 1.750 | 1.830 | 1.690 | 1.790 | 66,730,569 | 117,779,454 |
| 2024/09/09 | 1.740 | 1.850 | 1.730 | 1.750 | 83,421,468 | 147,447,444 |
| 2024/09/02 | 1.830 | 1.880 | 1.760 | 1.770 | 69,795,600 | 126,330,036 |
| 2024/08/26 | 1.720 | 1.850 | 1.720 | 1.840 | 85,597,697 | 152,577,894 |
| 2024/08/19 | 1.800 | 1.870 | 1.720 | 1.740 | 101,930,024 | 181,690,267 |
| 2024/08/12 | 1.760 | 1.870 | 1.750 | 1.800 | 90,410,744 | 162,287,285 |
| 2024/08/05 | 1.800 | 1.830 | 1.750 | 1.780 | 103,295,050 | 184,898,139 |
| 2024/07/29 | 1.730 | 1.850 | 1.720 | 1.790 | 137,563,369 | 243,831,071 |
| 2024/07/22 | 1.690 | 1.750 | 1.610 | 1.750 | 146,533,368 | 249,106,725 |
| 2024/07/15 | 1.840 | 2.050 | 1.680 | 1.710 | 342,755,124 | 623,814,325 |
| 2024/07/08 | 1.520 | 1.900 | 1.390 | 1.900 | 152,307,367 | 255,495,608 |