日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.290 | 3.430 | 3.260 | 3.270 | 94,335,081 | 312,484,955 |
| 2026/03/23 | 3.340 | 3.400 | 3.160 | 3.330 | 138,455,037 | 457,940,034 |
| 2026/03/16 | 3.640 | 3.680 | 3.380 | 3.380 | 129,865,801 | 457,127,619 |
| 2026/03/09 | 3.580 | 3.700 | 3.540 | 3.640 | 138,085,676 | 499,179,718 |
| 2026/03/02 | 3.660 | 3.680 | 3.450 | 3.620 | 163,390,393 | 588,613,890 |
| 2026/02/24 | 3.650 | 3.790 | 3.630 | 3.700 | 115,851,580 | 427,781,959 |
| 2026/02/09 | 3.760 | 3.820 | 3.610 | 3.610 | 143,400,421 | 530,581,557 |
| 2026/02/02 | 3.720 | 3.840 | 3.610 | 3.730 | 209,644,873 | 780,927,151 |
| 2026/01/26 | 3.760 | 3.820 | 3.600 | 3.730 | 218,610,506 | 814,870,661 |
| 2026/01/19 | 3.830 | 3.850 | 3.700 | 3.770 | 218,485,351 | 827,513,266 |
| 2026/01/12 | 3.600 | 3.960 | 3.600 | 3.850 | 445,690,299 | 1,672,452,846 |
| 2026/01/05 | 3.460 | 3.760 | 3.430 | 3.610 | 328,649,531 | 1,171,635,578 |
| 2025/12/29 | 3.800 | 3.800 | 3.420 | 3.420 | 319,868,525 | 1,154,725,375 |
| 2025/12/22 | 3.250 | 3.620 | 3.240 | 3.620 | 235,936,778 | 809,852,990 |
| 2025/12/15 | 3.200 | 3.270 | 3.170 | 3.260 | 69,668,643 | 224,681,373 |
| 2025/12/08 | 3.300 | 3.310 | 3.200 | 3.210 | 97,675,921 | 317,935,122 |
| 2025/12/01 | 3.310 | 3.330 | 3.260 | 3.290 | 71,455,368 | 235,624,075 |
| 2025/11/24 | 3.300 | 3.330 | 3.260 | 3.310 | 80,416,495 | 265,374,433 |
| 2025/11/17 | 3.480 | 3.480 | 3.290 | 3.300 | 133,418,046 | 451,953,630 |
| 2025/11/10 | 3.430 | 3.510 | 3.410 | 3.480 | 155,407,336 | 537,320,864 |
| 2025/11/03 | 3.390 | 3.440 | 3.360 | 3.430 | 168,564,649 | 573,962,629 |
| 2025/10/27 | 3.640 | 3.700 | 3.390 | 3.400 | 194,664,233 | 687,651,403 |
| 2025/10/20 | 3.550 | 3.700 | 3.510 | 3.640 | 157,714,764 | 567,773,150 |
| 2025/10/13 | 3.540 | 3.620 | 3.500 | 3.540 | 141,145,239 | 501,065,598 |
| 2025/10/09 | 3.510 | 3.620 | 3.490 | 3.590 | 67,939,645 | 241,355,588 |
| 2025/09/29 | 3.510 | 3.530 | 3.430 | 3.500 | 48,919,239 | 170,850,442 |
| 2025/09/22 | 3.580 | 3.580 | 3.390 | 3.500 | 128,830,206 | 452,516,098 |
| 2025/09/15 | 3.550 | 3.720 | 3.540 | 3.590 | 188,988,549 | 680,358,776 |
| 2025/09/08 | 3.470 | 3.580 | 3.460 | 3.550 | 147,595,244 | 518,797,282 |
| 2025/09/01 | 3.530 | 3.540 | 3.420 | 3.480 | 139,932,568 | 488,714,493 |
| 2025/08/25 | 3.670 | 3.730 | 3.480 | 3.530 | 267,926,053 | 965,203,605 |
| 2025/08/18 | 3.630 | 3.630 | 3.550 | 3.620 | 160,321,444 | 578,359,609 |
| 2025/08/11 | 3.680 | 3.700 | 3.610 | 3.620 | 96,225,991 | 351,465,432 |
| 2025/08/04 | 3.650 | 3.690 | 3.610 | 3.670 | 89,504,937 | 327,140,544 |
| 2025/07/28 | 3.750 | 3.750 | 3.600 | 3.650 | 90,649,543 | 334,270,189 |
| 2025/07/21 | 3.660 | 3.800 | 3.660 | 3.740 | 120,331,422 | 447,031,232 |
| 2025/07/14 | 3.700 | 3.710 | 3.630 | 3.660 | 82,414,381 | 302,872,850 |
| 2025/07/07 | 3.560 | 3.760 | 3.540 | 3.680 | 124,953,749 | 454,206,877 |
| 2025/06/30 | 3.440 | 3.620 | 3.410 | 3.570 | 111,292,410 | 390,636,359 |
| 2025/06/23 | 3.330 | 3.480 | 3.310 | 3.450 | 71,086,129 | 241,159,692 |
| 2025/06/16 | 3.420 | 3.440 | 3.310 | 3.340 | 67,096,751 | 226,619,276 |
| 2025/06/09 | 3.490 | 3.500 | 3.410 | 3.420 | 78,999,840 | 272,944,447 |
| 2025/06/03 | 3.560 | 3.570 | 3.450 | 3.480 | 63,044,607 | 221,601,793 |
| 2025/05/26 | 3.510 | 3.590 | 3.500 | 3.570 | 64,507,995 | 228,519,572 |
| 2025/05/19 | 3.580 | 3.630 | 3.510 | 3.510 | 65,417,138 | 232,721,468 |
| 2025/05/12 | 3.550 | 3.630 | 3.530 | 3.560 | 83,022,837 | 296,183,970 |
| 2025/05/06 | 3.490 | 3.630 | 3.480 | 3.550 | 82,311,294 | 291,176,202 |
| 2025/04/28 | 3.360 | 3.500 | 3.290 | 3.470 | 64,034,330 | 218,036,893 |
| 2025/04/21 | 3.280 | 3.410 | 3.260 | 3.360 | 63,773,730 | 212,207,086 |
| 2025/04/14 | 3.250 | 3.300 | 3.200 | 3.280 | 67,111,899 | 218,617,010 |
| 2025/04/07 | 3.320 | 3.320 | 3.070 | 3.230 | 134,609,643 | 435,462,195 |
| 2025/03/31 | 3.400 | 3.430 | 3.300 | 3.410 | 59,851,831 | 202,598,447 |
| 2025/03/24 | 3.510 | 3.520 | 3.380 | 3.400 | 86,873,031 | 299,929,139 |
| 2025/03/17 | 3.520 | 3.550 | 3.480 | 3.510 | 75,240,898 | 264,471,756 |
| 2025/03/10 | 3.420 | 3.500 | 3.380 | 3.500 | 99,017,609 | 341,610,751 |
| 2025/03/03 | 3.410 | 3.460 | 3.340 | 3.410 | 80,239,905 | 273,216,876 |
| 2025/02/24 | 3.430 | 3.520 | 3.400 | 3.410 | 88,933,508 | 305,931,267 |
| 2025/02/17 | 3.550 | 3.570 | 3.390 | 3.440 | 87,805,753 | 306,222,563 |
| 2025/02/10 | 3.500 | 3.560 | 3.440 | 3.520 | 83,004,588 | 290,931,080 |
| 2025/02/05 | 3.430 | 3.550 | 3.340 | 3.500 | 54,429,996 | 188,055,636 |
| 2025/01/27 | 3.400 | 3.480 | 3.400 | 3.410 | 14,466,800 | 49,512,623 |
| 2025/01/20 | 3.380 | 3.420 | 3.300 | 3.390 | 66,829,437 | 225,382,276 |
| 2025/01/13 | 3.230 | 3.440 | 3.200 | 3.370 | 85,014,577 | 281,398,249 |
| 2025/01/06 | 3.400 | 3.450 | 3.240 | 3.240 | 90,191,692 | 300,563,813 |
| 2024/12/30 | 3.740 | 3.750 | 3.380 | 3.400 | 86,461,733 | 308,452,232 |
| 2024/12/23 | 3.840 | 3.850 | 3.680 | 3.740 | 90,319,962 | 341,183,656 |
| 2024/12/16 | 4.060 | 4.100 | 3.800 | 3.840 | 141,076,837 | 557,253,506 |
| 2024/12/09 | 4.080 | 4.290 | 3.920 | 4.040 | 473,087,055 | 1,931,377,902 |
| 2024/12/02 | 3.710 | 4.080 | 3.680 | 4.080 | 187,712,059 | 729,730,629 |
| 2024/11/25 | 3.520 | 3.750 | 3.440 | 3.710 | 128,676,325 | 463,878,151 |
| 2024/11/18 | 3.570 | 3.720 | 3.510 | 3.510 | 140,606,651 | 503,020,293 |
| 2024/11/11 | 3.750 | 3.790 | 3.520 | 3.530 | 136,356,728 | 497,361,165 |
| 2024/11/04 | 3.540 | 3.910 | 3.500 | 3.760 | 180,431,184 | 663,535,679 |
| 2024/10/28 | 3.600 | 3.700 | 3.550 | 3.580 | 119,861,747 | 432,401,252 |
| 2024/10/21 | 3.510 | 3.600 | 3.450 | 3.590 | 111,295,342 | 393,707,272 |
| 2024/10/14 | 3.420 | 3.580 | 3.390 | 3.510 | 159,058,525 | 552,728,374 |
| 2024/10/07 | 3.560 | 4.100 | 3.390 | 3.410 | 287,304,340 | 1,038,605,189 |
| 2024/09/30 | 3.560 | 3.730 | 3.520 | 3.730 | 79,116,543 | 287,588,633 |
| 2024/09/23 | 2.920 | 3.420 | 2.900 | 3.390 | 121,077,391 | 382,301,862 |
| 2024/09/18 | 2.880 | 2.960 | 2.810 | 2.920 | 30,133,842 | 87,162,137 |
| 2024/09/09 | 2.900 | 2.940 | 2.840 | 2.870 | 44,627,381 | 128,861,562 |
| 2024/09/02 | 3.060 | 3.080 | 2.910 | 2.920 | 56,730,806 | 169,766,936 |
| 2024/08/26 | 3.040 | 3.140 | 3.020 | 3.080 | 51,806,288 | 159,045,304 |
| 2024/08/19 | 3.140 | 3.170 | 3.000 | 3.030 | 41,773,547 | 128,871,392 |
| 2024/08/12 | 3.200 | 3.260 | 3.120 | 3.140 | 47,166,842 | 149,990,557 |
| 2024/08/05 | 3.170 | 3.250 | 3.130 | 3.190 | 50,746,126 | 161,626,411 |
| 2024/07/29 | 3.020 | 3.230 | 2.980 | 3.180 | 59,225,837 | 183,748,159 |
| 2024/07/22 | 3.000 | 3.020 | 2.890 | 3.020 | 42,289,255 | 126,127,703 |
| 2024/07/15 | 3.050 | 3.050 | 2.940 | 2.990 | 41,311,623 | 124,244,706 |
| 2024/07/08 | 3.010 | 3.080 | 2.860 | 3.040 | 60,270,247 | 180,660,065 |