日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.960 | 4.030 | 3.700 | 3.720 | 254,969,533 | 982,270,125 |
| 2026/03/23 | 3.900 | 4.130 | 3.760 | 4.010 | 277,714,853 | 1,096,973,669 |
| 2026/03/16 | 4.140 | 4.180 | 3.940 | 3.950 | 242,033,049 | 980,838,931 |
| 2026/03/09 | 3.940 | 4.340 | 3.920 | 4.170 | 311,196,249 | 1,273,570,649 |
| 2026/03/02 | 3.900 | 3.970 | 3.830 | 3.960 | 159,412,501 | 624,099,941 |
| 2026/02/24 | 3.730 | 3.940 | 3.720 | 3.940 | 116,217,040 | 445,401,805 |
| 2026/02/09 | 3.800 | 3.840 | 3.700 | 3.710 | 103,172,921 | 388,188,115 |
| 2026/02/02 | 3.790 | 3.920 | 3.700 | 3.770 | 167,163,969 | 634,387,262 |
| 2026/01/26 | 3.840 | 3.930 | 3.710 | 3.810 | 152,667,646 | 583,572,076 |
| 2026/01/19 | 3.690 | 3.850 | 3.680 | 3.830 | 138,495,114 | 521,087,866 |
| 2026/01/12 | 3.670 | 3.760 | 3.650 | 3.700 | 129,422,531 | 478,216,252 |
| 2026/01/05 | 3.600 | 3.690 | 3.600 | 3.670 | 92,204,566 | 335,624,620 |
| 2025/12/29 | 3.710 | 3.740 | 3.590 | 3.600 | 45,413,569 | 166,213,662 |
| 2025/12/22 | 3.680 | 3.730 | 3.650 | 3.700 | 61,926,905 | 228,510,279 |
| 2025/12/15 | 3.640 | 3.680 | 3.550 | 3.670 | 87,114,020 | 316,659,462 |
| 2025/12/08 | 3.830 | 3.850 | 3.660 | 3.660 | 88,226,326 | 330,848,722 |
| 2025/12/01 | 3.860 | 3.860 | 3.780 | 3.850 | 88,515,695 | 339,678,979 |
| 2025/11/24 | 3.730 | 3.960 | 3.700 | 3.860 | 172,770,202 | 658,686,395 |
| 2025/11/17 | 3.980 | 4.020 | 3.700 | 3.700 | 130,435,100 | 502,175,135 |
| 2025/11/10 | 3.980 | 4.030 | 3.920 | 3.990 | 162,078,581 | 645,072,752 |
| 2025/11/03 | 3.830 | 3.940 | 3.800 | 3.930 | 162,206,935 | 628,551,873 |
| 2025/10/27 | 3.850 | 3.870 | 3.780 | 3.830 | 129,428,906 | 496,036,282 |
| 2025/10/20 | 3.740 | 3.860 | 3.710 | 3.830 | 122,058,711 | 461,992,221 |
| 2025/10/13 | 3.790 | 3.910 | 3.710 | 3.710 | 196,235,319 | 741,769,505 |
| 2025/10/09 | 3.810 | 3.910 | 3.790 | 3.890 | 96,616,012 | 371,971,646 |
| 2025/09/29 | 3.840 | 3.860 | 3.780 | 3.810 | 116,749,283 | 446,274,134 |
| 2025/09/22 | 3.720 | 4.580 | 3.670 | 3.810 | 689,385,297 | 2,719,624,996 |
| 2025/09/15 | 3.740 | 4.180 | 3.710 | 3.740 | 264,555,609 | 1,016,554,927 |
| 2025/09/08 | 3.640 | 3.740 | 3.620 | 3.730 | 88,934,603 | 327,501,675 |
| 2025/09/01 | 3.650 | 3.680 | 3.570 | 3.630 | 76,905,594 | 279,359,570 |
| 2025/08/25 | 3.710 | 3.780 | 3.560 | 3.650 | 131,084,749 | 481,736,452 |
| 2025/08/18 | 3.660 | 3.720 | 3.640 | 3.710 | 96,895,024 | 356,815,925 |
| 2025/08/11 | 3.710 | 3.730 | 3.630 | 3.660 | 86,539,283 | 318,680,909 |
| 2025/08/04 | 3.660 | 3.710 | 3.630 | 3.700 | 91,879,620 | 337,657,603 |
| 2025/07/28 | 3.790 | 3.800 | 3.650 | 3.680 | 119,084,171 | 444,183,957 |
| 2025/07/21 | 3.710 | 4.180 | 3.710 | 3.820 | 410,843,103 | 1,583,800,162 |
| 2025/07/14 | 3.670 | 3.720 | 3.570 | 3.600 | 87,478,574 | 318,422,009 |
| 2025/07/07 | 3.540 | 3.680 | 3.530 | 3.670 | 105,423,075 | 380,050,185 |
| 2025/06/30 | 3.500 | 3.550 | 3.460 | 3.550 | 81,461,815 | 286,338,279 |
| 2025/06/23 | 3.420 | 3.540 | 3.400 | 3.500 | 72,091,204 | 249,796,021 |
| 2025/06/16 | 3.460 | 3.500 | 3.390 | 3.450 | 67,723,716 | 233,646,820 |
| 2025/06/09 | 3.520 | 3.540 | 3.460 | 3.480 | 71,676,724 | 250,868,534 |
| 2025/06/03 | 3.510 | 3.550 | 3.470 | 3.520 | 72,480,115 | 254,586,403 |
| 2025/05/26 | 3.470 | 3.540 | 3.390 | 3.470 | 72,461,648 | 251,260,764 |
| 2025/05/19 | 3.500 | 3.610 | 3.480 | 3.480 | 77,091,255 | 271,168,489 |
| 2025/05/12 | 3.530 | 3.560 | 3.490 | 3.500 | 79,538,308 | 279,974,844 |
| 2025/05/06 | 3.470 | 3.550 | 3.460 | 3.520 | 70,102,894 | 245,360,129 |
| 2025/04/28 | 3.700 | 3.710 | 3.450 | 3.460 | 80,007,916 | 286,428,339 |
| 2025/04/21 | 3.640 | 3.740 | 3.610 | 3.700 | 88,532,956 | 325,137,280 |
| 2025/04/14 | 3.460 | 3.690 | 3.440 | 3.660 | 130,529,787 | 465,012,366 |
| 2025/04/07 | 3.500 | 3.510 | 3.230 | 3.410 | 130,603,936 | 445,685,931 |
| 2025/03/31 | 3.530 | 3.590 | 3.480 | 3.590 | 63,841,487 | 226,477,675 |
| 2025/03/24 | 3.600 | 3.720 | 3.530 | 3.550 | 145,694,375 | 524,499,750 |
| 2025/03/17 | 3.570 | 3.630 | 3.550 | 3.590 | 71,364,928 | 255,843,266 |
| 2025/03/10 | 3.510 | 3.580 | 3.440 | 3.570 | 70,484,330 | 248,457,263 |
| 2025/03/03 | 3.500 | 3.540 | 3.440 | 3.490 | 72,529,959 | 253,310,881 |
| 2025/02/24 | 3.500 | 3.580 | 3.490 | 3.500 | 78,110,739 | 274,754,524 |
| 2025/02/17 | 3.570 | 3.600 | 3.470 | 3.500 | 70,565,807 | 249,450,127 |
| 2025/02/10 | 3.530 | 3.630 | 3.520 | 3.560 | 77,693,460 | 276,588,717 |
| 2025/02/05 | 3.500 | 3.560 | 3.430 | 3.530 | 49,307,616 | 172,823,194 |
| 2025/01/27 | 3.460 | 3.550 | 3.460 | 3.480 | 15,057,562 | 52,513,247 |
| 2025/01/20 | 3.480 | 3.510 | 3.390 | 3.460 | 55,472,825 | 191,935,974 |
| 2025/01/13 | 3.360 | 3.510 | 3.340 | 3.460 | 66,558,618 | 227,464,077 |
| 2025/01/06 | 3.520 | 3.590 | 3.360 | 3.380 | 81,950,161 | 283,752,432 |
| 2024/12/30 | 3.770 | 3.770 | 3.500 | 3.520 | 74,686,324 | 271,858,219 |
| 2024/12/23 | 3.770 | 3.810 | 3.690 | 3.770 | 82,693,376 | 310,927,093 |
| 2024/12/16 | 3.940 | 3.980 | 3.760 | 3.760 | 109,067,356 | 420,999,994 |
| 2024/12/09 | 4.030 | 4.120 | 3.940 | 3.950 | 144,492,811 | 579,416,172 |
| 2024/12/02 | 3.820 | 4.100 | 3.820 | 4.030 | 143,210,574 | 564,607,687 |
| 2024/11/25 | 3.730 | 3.850 | 3.630 | 3.820 | 96,660,266 | 363,200,949 |
| 2024/11/18 | 3.800 | 3.930 | 3.720 | 3.730 | 119,740,369 | 454,414,700 |
| 2024/11/11 | 4.010 | 4.060 | 3.790 | 3.790 | 126,468,144 | 494,806,613 |
| 2024/11/04 | 3.720 | 4.120 | 3.700 | 3.970 | 165,222,408 | 640,649,887 |
| 2024/10/28 | 3.820 | 3.950 | 3.690 | 3.730 | 129,791,777 | 492,884,273 |
| 2024/10/21 | 3.760 | 3.840 | 3.650 | 3.820 | 133,650,282 | 503,527,437 |
| 2024/10/14 | 3.790 | 3.870 | 3.630 | 3.730 | 141,673,251 | 531,983,057 |
| 2024/10/07 | 3.800 | 4.350 | 3.680 | 3.730 | 251,500,922 | 978,338,586 |
| 2024/09/30 | 3.800 | 3.990 | 3.760 | 3.960 | 61,702,195 | 239,250,261 |
| 2024/09/23 | 3.180 | 3.720 | 3.120 | 3.660 | 115,222,199 | 394,059,920 |
| 2024/09/18 | 3.100 | 3.170 | 3.020 | 3.160 | 34,917,387 | 108,680,367 |
| 2024/09/09 | 3.210 | 3.220 | 3.080 | 3.090 | 44,144,048 | 139,053,751 |
| 2024/09/02 | 3.330 | 3.360 | 3.210 | 3.220 | 46,144,075 | 151,352,566 |
| 2024/08/26 | 3.260 | 3.390 | 3.230 | 3.330 | 55,273,705 | 182,541,410 |
| 2024/08/19 | 3.420 | 3.440 | 3.220 | 3.260 | 52,608,708 | 175,450,041 |
| 2024/08/12 | 3.620 | 3.670 | 3.420 | 3.430 | 108,357,680 | 383,044,398 |
| 2024/08/05 | 3.480 | 3.800 | 3.420 | 3.530 | 98,506,613 | 350,437,275 |
| 2024/07/29 | 3.430 | 3.600 | 3.380 | 3.520 | 59,818,668 | 208,318,511 |
| 2024/07/22 | 3.360 | 3.410 | 3.250 | 3.410 | 56,065,864 | 188,241,138 |
| 2024/07/15 | 3.410 | 3.410 | 3.300 | 3.370 | 44,142,296 | 148,869,893 |
| 2024/07/08 | 3.420 | 3.450 | 3.240 | 3.410 | 66,051,718 | 223,254,806 |