日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.760 | 3.880 | 3.540 | 3.560 | 65,777,337 | 242,389,486 |
| 2026/03/23 | 3.540 | 3.810 | 3.330 | 3.760 | 88,588,747 | 319,805,376 |
| 2026/03/16 | 3.990 | 4.190 | 3.600 | 3.610 | 172,008,645 | 661,803,261 |
| 2026/03/09 | 3.970 | 4.030 | 3.800 | 3.810 | 63,403,885 | 247,433,661 |
| 2026/03/02 | 3.950 | 3.990 | 3.800 | 3.980 | 80,290,473 | 315,541,558 |
| 2026/02/24 | 3.990 | 4.120 | 3.940 | 3.990 | 49,432,064 | 198,222,576 |
| 2026/02/09 | 4.050 | 4.150 | 3.900 | 3.960 | 89,730,095 | 360,266,331 |
| 2026/02/02 | 3.880 | 4.050 | 3.810 | 4.020 | 109,107,018 | 429,881,650 |
| 2026/01/26 | 3.870 | 3.990 | 3.690 | 3.880 | 83,751,016 | 323,069,544 |
| 2026/01/19 | 3.740 | 3.880 | 3.720 | 3.860 | 59,508,401 | 226,131,923 |
| 2026/01/12 | 3.850 | 3.850 | 3.680 | 3.750 | 79,841,563 | 302,000,712 |
| 2026/01/05 | 3.730 | 3.860 | 3.690 | 3.850 | 79,808,734 | 301,876,536 |
| 2025/12/29 | 3.790 | 3.800 | 3.660 | 3.730 | 40,055,636 | 150,008,356 |
| 2025/12/22 | 3.860 | 3.920 | 3.790 | 3.810 | 66,395,463 | 255,290,555 |
| 2025/12/15 | 3.830 | 3.950 | 3.700 | 3.860 | 92,490,354 | 354,700,507 |
| 2025/12/08 | 4.170 | 4.240 | 3.830 | 3.850 | 138,400,641 | 556,716,578 |
| 2025/12/01 | 4.080 | 4.320 | 3.900 | 4.130 | 242,052,947 | 994,232,479 |
| 2025/11/24 | 4.460 | 5.230 | 4.030 | 4.120 | 471,846,310 | 2,104,434,542 |
| 2025/11/17 | 4.460 | 4.900 | 4.050 | 4.750 | 513,220,959 | 2,330,023,153 |
| 2025/11/10 | 3.960 | 4.180 | 3.910 | 4.140 | 49,485,264 | 200,291,606 |
| 2025/11/03 | 3.790 | 3.990 | 3.780 | 3.940 | 58,536,402 | 226,828,557 |
| 2025/10/27 | 3.950 | 3.980 | 3.670 | 3.780 | 66,233,810 | 254,668,999 |
| 2025/10/20 | 3.770 | 4.030 | 3.700 | 3.940 | 68,250,051 | 263,445,196 |
| 2025/10/13 | 3.930 | 4.050 | 3.680 | 3.710 | 84,013,239 | 322,820,870 |
| 2025/10/09 | 3.920 | 4.080 | 3.870 | 3.990 | 20,710,960 | 82,118,956 |
| 2025/09/29 | 3.960 | 4.020 | 3.830 | 3.960 | 18,400,300 | 72,543,182 |
| 2025/09/22 | 4.060 | 4.120 | 3.800 | 3.950 | 60,937,095 | 242,681,980 |
| 2025/09/15 | 4.400 | 4.440 | 4.060 | 4.090 | 59,318,393 | 251,954,874 |
| 2025/09/08 | 4.260 | 4.430 | 4.260 | 4.370 | 52,190,652 | 225,985,523 |
| 2025/09/01 | 4.350 | 4.410 | 4.150 | 4.280 | 65,062,749 | 279,607,163 |
| 2025/08/25 | 4.390 | 4.490 | 4.170 | 4.360 | 63,504,549 | 276,403,549 |
| 2025/08/18 | 4.230 | 4.450 | 4.210 | 4.380 | 59,332,098 | 256,166,333 |
| 2025/08/11 | 4.320 | 4.490 | 4.210 | 4.230 | 56,489,853 | 243,612,491 |
| 2025/08/04 | 4.190 | 4.320 | 4.190 | 4.310 | 46,249,507 | 196,676,028 |
| 2025/07/28 | 4.300 | 4.420 | 4.190 | 4.230 | 70,144,064 | 300,567,314 |
| 2025/07/21 | 4.040 | 4.320 | 4.030 | 4.310 | 71,996,663 | 300,586,068 |
| 2025/07/14 | 4.000 | 4.050 | 3.910 | 4.040 | 51,650,990 | 206,603,960 |
| 2025/07/07 | 3.930 | 4.030 | 3.890 | 3.990 | 76,150,974 | 301,557,857 |
| 2025/06/30 | 4.010 | 4.280 | 3.840 | 3.960 | 152,903,604 | 615,054,747 |
| 2025/06/23 | 3.650 | 3.930 | 3.620 | 3.900 | 34,283,947 | 129,421,899 |
| 2025/06/16 | 3.780 | 3.850 | 3.660 | 3.670 | 41,393,103 | 154,810,205 |
| 2025/06/09 | 3.870 | 3.940 | 3.770 | 3.780 | 38,067,193 | 146,178,021 |
| 2025/06/03 | 3.920 | 4.030 | 3.840 | 3.870 | 37,513,798 | 146,866,519 |
| 2025/05/26 | 4.060 | 4.120 | 3.910 | 3.920 | 50,145,330 | 200,706,683 |
| 2025/05/19 | 3.900 | 4.180 | 3.870 | 4.050 | 67,206,096 | 268,824,384 |
| 2025/05/12 | 3.810 | 4.140 | 3.740 | 3.910 | 69,105,499 | 269,511,446 |
| 2025/05/06 | 3.630 | 3.830 | 3.630 | 3.790 | 28,355,491 | 105,482,426 |
| 2025/04/28 | 3.590 | 3.710 | 3.490 | 3.610 | 20,931,447 | 75,353,209 |
| 2025/04/21 | 3.650 | 3.700 | 3.550 | 3.570 | 36,719,349 | 132,832,245 |
| 2025/04/14 | 3.610 | 3.760 | 3.600 | 3.660 | 56,581,120 | 206,945,446 |
| 2025/04/07 | 3.510 | 3.700 | 3.230 | 3.580 | 77,153,853 | 270,424,254 |
| 2025/03/31 | 3.650 | 3.680 | 3.550 | 3.630 | 27,514,398 | 99,808,478 |
| 2025/03/24 | 3.950 | 4.000 | 3.660 | 3.660 | 64,605,686 | 246,632,206 |
| 2025/03/17 | 3.860 | 4.130 | 3.770 | 3.980 | 125,607,765 | 494,266,555 |
| 2025/03/10 | 3.530 | 4.070 | 3.470 | 3.870 | 74,611,295 | 278,673,186 |
| 2025/03/03 | 3.640 | 3.690 | 3.480 | 3.490 | 38,636,172 | 138,124,314 |
| 2025/02/24 | 3.740 | 3.860 | 3.620 | 3.630 | 45,273,274 | 168,077,029 |
| 2025/02/17 | 3.680 | 3.860 | 3.600 | 3.710 | 49,300,509 | 183,028,139 |
| 2025/02/10 | 3.750 | 3.840 | 3.630 | 3.640 | 36,214,989 | 134,538,684 |
| 2025/02/05 | 3.700 | 3.800 | 3.600 | 3.740 | 21,413,434 | 79,443,840 |
| 2025/01/27 | 3.750 | 3.780 | 3.630 | 3.640 | 10,309,799 | 38,146,256 |
| 2025/01/20 | 3.670 | 3.760 | 3.550 | 3.700 | 42,546,762 | 156,146,616 |
| 2025/01/13 | 3.440 | 3.790 | 3.360 | 3.680 | 62,859,095 | 224,249,821 |
| 2025/01/06 | 3.390 | 3.640 | 3.230 | 3.420 | 43,972,555 | 150,386,138 |
| 2024/12/30 | 3.790 | 3.830 | 3.410 | 3.420 | 62,417,773 | 225,484,204 |
| 2024/12/23 | 4.050 | 4.050 | 3.580 | 3.820 | 69,413,999 | 268,979,246 |
| 2024/12/16 | 4.480 | 4.540 | 3.920 | 4.050 | 100,047,874 | 424,953,344 |
| 2024/12/09 | 4.180 | 4.660 | 4.150 | 4.500 | 197,883,672 | 865,246,355 |
| 2024/12/02 | 3.780 | 4.660 | 3.750 | 4.300 | 244,654,178 | 1,008,586,848 |
| 2024/11/25 | 3.460 | 4.170 | 3.330 | 3.710 | 218,217,572 | 800,312,945 |
| 2024/11/18 | 3.240 | 3.450 | 3.070 | 3.260 | 83,538,701 | 271,918,471 |
| 2024/11/11 | 3.530 | 3.550 | 3.220 | 3.230 | 82,622,207 | 279,469,615 |
| 2024/11/04 | 3.130 | 3.680 | 3.090 | 3.550 | 117,751,553 | 395,939,596 |
| 2024/10/28 | 3.120 | 3.320 | 3.050 | 3.160 | 75,552,246 | 238,933,977 |
| 2024/10/21 | 2.950 | 3.160 | 2.900 | 3.100 | 58,694,083 | 177,696,336 |
| 2024/10/14 | 2.880 | 2.960 | 2.800 | 2.860 | 38,769,047 | 111,461,010 |
| 2024/10/08 | 3.350 | 3.380 | 2.820 | 2.840 | 81,079,817 | 251,144,733 |
| 2024/09/30 | 2.930 | 3.110 | 2.860 | 3.070 | 27,688,812 | 82,858,769 |
| 2024/09/23 | 2.550 | 2.890 | 2.530 | 2.870 | 42,597,674 | 115,439,696 |
| 2024/09/18 | 2.500 | 2.630 | 2.430 | 2.560 | 21,240,300 | 53,737,959 |
| 2024/09/09 | 2.510 | 2.660 | 2.480 | 2.540 | 27,188,716 | 69,263,254 |
| 2024/09/02 | 2.610 | 2.640 | 2.500 | 2.510 | 20,754,003 | 53,234,017 |
| 2024/08/26 | 2.590 | 2.660 | 2.520 | 2.610 | 38,922,075 | 101,002,784 |
| 2024/08/19 | 2.460 | 2.740 | 2.400 | 2.590 | 64,079,163 | 163,241,667 |
| 2024/08/12 | 2.560 | 2.570 | 2.450 | 2.460 | 24,918,603 | 62,545,693 |
| 2024/08/05 | 2.530 | 2.630 | 2.470 | 2.550 | 41,525,263 | 105,681,794 |
| 2024/07/29 | 2.540 | 2.580 | 2.490 | 2.540 | 38,589,372 | 97,920,531 |
| 2024/07/22 | 2.440 | 2.690 | 2.440 | 2.540 | 45,785,361 | 115,722,499 |
| 2024/07/15 | 2.420 | 2.570 | 2.380 | 2.460 | 45,238,674 | 111,174,041 |
| 2024/07/08 | 2.520 | 2.530 | 2.370 | 2.430 | 42,366,830 | 104,328,318 |