日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.790 | 4.120 | 3.510 | 3.520 | 232,969,944 | 870,142,740 |
| 2026/03/23 | 3.670 | 4.180 | 3.450 | 3.880 | 277,397,989 | 1,052,725,368 |
| 2026/03/16 | 4.000 | 4.120 | 3.730 | 3.740 | 126,057,785 | 491,310,217 |
| 2026/03/09 | 3.960 | 4.080 | 3.900 | 4.010 | 100,973,678 | 402,632,541 |
| 2026/03/02 | 4.030 | 4.060 | 3.800 | 3.990 | 140,093,399 | 556,170,794 |
| 2026/02/24 | 3.990 | 4.170 | 3.980 | 4.100 | 133,482,403 | 541,938,556 |
| 2026/02/09 | 4.100 | 4.190 | 3.970 | 3.980 | 131,487,474 | 533,839,144 |
| 2026/02/02 | 3.980 | 4.190 | 3.940 | 4.070 | 209,856,321 | 848,868,818 |
| 2026/01/26 | 4.130 | 4.220 | 3.960 | 4.020 | 213,745,426 | 872,615,701 |
| 2026/01/19 | 3.950 | 4.160 | 3.920 | 4.150 | 179,205,940 | 724,888,027 |
| 2026/01/12 | 4.110 | 4.120 | 3.930 | 3.950 | 184,916,888 | 744,752,766 |
| 2026/01/05 | 3.930 | 4.150 | 3.900 | 4.090 | 171,027,464 | 687,102,836 |
| 2025/12/29 | 3.940 | 3.940 | 3.860 | 3.920 | 62,929,105 | 246,367,446 |
| 2025/12/22 | 3.940 | 3.970 | 3.860 | 3.930 | 105,527,508 | 414,195,468 |
| 2025/12/15 | 3.860 | 3.950 | 3.780 | 3.940 | 128,509,113 | 498,936,631 |
| 2025/12/08 | 4.240 | 4.270 | 3.880 | 3.880 | 290,053,949 | 1,179,794,437 |
| 2025/12/01 | 4.520 | 4.700 | 4.120 | 4.240 | 328,713,856 | 1,444,697,397 |
| 2025/11/24 | 4.150 | 4.630 | 4.120 | 4.520 | 378,353,500 | 1,647,729,492 |
| 2025/11/17 | 4.560 | 4.690 | 4.130 | 4.140 | 261,264,098 | 1,144,336,749 |
| 2025/11/10 | 4.480 | 4.650 | 4.460 | 4.580 | 226,366,944 | 1,028,271,843 |
| 2025/11/03 | 4.390 | 4.530 | 4.350 | 4.460 | 256,546,904 | 1,137,144,151 |
| 2025/10/27 | 4.500 | 4.580 | 4.260 | 4.380 | 390,606,740 | 1,730,387,858 |
| 2025/10/20 | 4.280 | 4.820 | 4.240 | 4.600 | 451,743,082 | 2,026,067,722 |
| 2025/10/13 | 4.140 | 4.410 | 4.070 | 4.270 | 201,087,526 | 849,092,078 |
| 2025/10/09 | 4.160 | 4.250 | 4.100 | 4.220 | 72,846,642 | 304,681,080 |
| 2025/09/29 | 4.130 | 4.190 | 4.040 | 4.170 | 54,390,490 | 224,768,699 |
| 2025/09/22 | 4.270 | 4.270 | 4.000 | 4.120 | 205,114,870 | 854,303,433 |
| 2025/09/15 | 4.410 | 4.530 | 4.200 | 4.270 | 311,645,459 | 1,356,436,860 |
| 2025/09/08 | 4.220 | 4.480 | 4.170 | 4.420 | 291,395,964 | 1,259,559,054 |
| 2025/09/01 | 4.510 | 4.540 | 4.120 | 4.220 | 276,437,269 | 1,201,811,026 |
| 2025/08/25 | 4.640 | 4.880 | 4.490 | 4.550 | 575,731,373 | 2,671,393,570 |
| 2025/08/18 | 4.470 | 4.840 | 4.400 | 4.580 | 376,305,782 | 1,720,658,188 |
| 2025/08/11 | 4.250 | 4.880 | 4.220 | 4.470 | 735,231,588 | 3,275,456,724 |
| 2025/08/04 | 4.120 | 4.240 | 4.070 | 4.210 | 159,955,262 | 665,413,889 |
| 2025/07/28 | 4.320 | 4.410 | 4.120 | 4.130 | 283,018,661 | 1,201,414,215 |
| 2025/07/21 | 4.360 | 4.680 | 4.240 | 4.320 | 556,102,807 | 2,446,852,350 |
| 2025/07/14 | 4.500 | 4.840 | 4.130 | 4.340 | 1,008,475,437 | 4,490,236,883 |
| 2025/07/07 | 3.840 | 4.590 | 3.830 | 4.590 | 388,018,845 | 1,634,529,384 |
| 2025/06/30 | 3.800 | 3.990 | 3.790 | 3.890 | 214,338,647 | 828,954,717 |
| 2025/06/23 | 3.510 | 3.890 | 3.500 | 3.800 | 216,948,960 | 797,287,428 |
| 2025/06/16 | 3.860 | 4.000 | 3.540 | 3.560 | 285,069,629 | 1,066,160,412 |
| 2025/06/09 | 3.970 | 4.110 | 3.880 | 3.930 | 363,221,225 | 1,442,896,316 |
| 2025/06/03 | 3.850 | 4.160 | 3.840 | 3.990 | 380,201,470 | 1,505,597,821 |
| 2025/05/26 | 3.810 | 3.970 | 3.790 | 3.880 | 253,876,290 | 980,597,170 |
| 2025/05/19 | 3.970 | 4.210 | 3.820 | 3.830 | 447,340,301 | 1,770,349,241 |
| 2025/05/12 | 4.010 | 4.320 | 3.890 | 4.030 | 653,799,694 | 2,656,061,256 |
| 2025/05/06 | 3.760 | 4.380 | 3.700 | 4.120 | 664,321,641 | 2,650,643,347 |
| 2025/04/28 | 4.830 | 4.910 | 3.680 | 3.700 | 556,525,973 | 2,381,931,164 |
| 2025/04/21 | 4.490 | 5.730 | 4.310 | 5.030 | 1,349,537,080 | 6,599,236,321 |
| 2025/04/14 | 3.150 | 4.100 | 3.050 | 4.100 | 485,480,939 | 1,747,731,380 |
| 2025/04/07 | 2.980 | 3.510 | 2.680 | 3.150 | 452,600,279 | 1,394,008,859 |
| 2025/03/31 | 2.980 | 3.090 | 2.960 | 3.060 | 66,245,758 | 200,227,803 |
| 2025/03/24 | 3.140 | 3.150 | 2.980 | 3.000 | 87,935,823 | 269,743,137 |
| 2025/03/17 | 3.150 | 3.190 | 3.110 | 3.140 | 80,651,324 | 253,850,042 |
| 2025/03/10 | 3.140 | 3.150 | 3.010 | 3.120 | 97,320,428 | 302,179,928 |
| 2025/03/03 | 3.030 | 3.200 | 2.960 | 3.120 | 145,851,360 | 448,857,560 |
| 2025/02/24 | 3.000 | 3.100 | 2.980 | 3.000 | 113,212,272 | 341,901,061 |
| 2025/02/17 | 3.010 | 3.080 | 2.890 | 3.000 | 110,071,000 | 329,662,645 |
| 2025/02/10 | 2.980 | 3.100 | 2.940 | 2.990 | 118,588,207 | 356,061,091 |
| 2025/02/05 | 2.890 | 3.010 | 2.810 | 2.960 | 77,623,003 | 226,465,111 |
| 2025/01/27 | 2.890 | 2.950 | 2.860 | 2.860 | 16,702,910 | 48,271,409 |
| 2025/01/20 | 2.970 | 3.110 | 2.850 | 2.870 | 124,842,853 | 368,286,416 |
| 2025/01/13 | 2.760 | 2.990 | 2.710 | 2.950 | 103,846,833 | 296,223,091 |
| 2025/01/06 | 2.900 | 2.940 | 2.800 | 2.800 | 102,298,824 | 292,574,636 |
| 2024/12/30 | 3.140 | 3.180 | 2.900 | 2.920 | 108,629,656 | 329,691,005 |
| 2024/12/23 | 3.330 | 3.330 | 3.020 | 3.130 | 128,094,638 | 410,223,078 |
| 2024/12/16 | 3.650 | 3.730 | 3.310 | 3.320 | 164,037,636 | 574,541,820 |
| 2024/12/09 | 3.690 | 3.840 | 3.550 | 3.660 | 271,852,968 | 1,001,778,187 |
| 2024/12/02 | 3.460 | 3.730 | 3.420 | 3.680 | 194,163,943 | 693,650,686 |
| 2024/11/25 | 3.500 | 3.540 | 3.250 | 3.440 | 272,383,883 | 934,957,678 |
| 2024/11/18 | 3.240 | 3.670 | 3.170 | 3.530 | 275,466,873 | 937,276,035 |
| 2024/11/11 | 3.490 | 3.690 | 3.170 | 3.190 | 230,490,571 | 780,210,582 |
| 2024/11/04 | 3.330 | 3.800 | 3.210 | 3.530 | 295,829,960 | 1,025,790,386 |
| 2024/10/28 | 3.200 | 3.470 | 3.190 | 3.310 | 222,066,666 | 731,154,497 |
| 2024/10/21 | 3.110 | 3.260 | 3.070 | 3.210 | 174,111,875 | 550,628,804 |
| 2024/10/14 | 3.160 | 3.330 | 2.990 | 3.120 | 287,393,006 | 905,287,968 |
| 2024/10/07 | 3.490 | 3.970 | 2.980 | 3.070 | 478,422,892 | 1,615,873,317 |
| 2024/09/30 | 3.490 | 3.670 | 3.210 | 3.620 | 163,951,608 | 573,420,748 |
| 2024/09/23 | 2.760 | 3.460 | 2.740 | 3.340 | 422,506,740 | 1,299,208,225 |
| 2024/09/18 | 2.600 | 2.920 | 2.560 | 2.810 | 136,973,363 | 372,909,980 |
| 2024/09/09 | 2.530 | 2.700 | 2.470 | 2.630 | 72,921,296 | 188,319,246 |
| 2024/09/02 | 2.550 | 2.600 | 2.480 | 2.530 | 73,765,984 | 187,365,599 |
| 2024/08/26 | 2.440 | 2.630 | 2.350 | 2.550 | 88,166,944 | 219,756,107 |
| 2024/08/19 | 2.610 | 2.770 | 2.440 | 2.460 | 89,112,040 | 229,017,942 |
| 2024/08/12 | 2.720 | 2.740 | 2.540 | 2.620 | 76,531,910 | 203,192,221 |
| 2024/08/05 | 2.620 | 2.810 | 2.580 | 2.730 | 94,788,397 | 254,506,845 |
| 2024/07/29 | 2.520 | 2.690 | 2.460 | 2.620 | 74,679,416 | 192,112,797 |
| 2024/07/22 | 2.500 | 2.560 | 2.410 | 2.500 | 55,059,879 | 137,236,748 |
| 2024/07/15 | 2.560 | 2.590 | 2.470 | 2.510 | 59,155,125 | 149,810,354 |
| 2024/07/08 | 2.630 | 2.680 | 2.430 | 2.580 | 89,072,385 | 229,806,753 |