日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.900 | 3.010 | 2.850 | 2.850 | 105,919,580 | 307,431,580 |
| 2026/03/23 | 2.820 | 2.940 | 2.730 | 2.940 | 134,562,177 | 384,511,420 |
| 2026/03/16 | 3.020 | 3.040 | 2.880 | 2.890 | 94,074,307 | 278,224,762 |
| 2026/03/09 | 3.000 | 3.080 | 2.970 | 3.020 | 98,369,218 | 296,829,115 |
| 2026/03/02 | 3.120 | 3.140 | 2.880 | 3.020 | 149,885,939 | 455,653,254 |
| 2026/02/24 | 3.120 | 3.220 | 3.110 | 3.180 | 103,548,984 | 326,955,916 |
| 2026/02/09 | 3.060 | 3.180 | 3.060 | 3.110 | 118,406,001 | 367,354,618 |
| 2026/02/02 | 3.060 | 3.120 | 3.030 | 3.050 | 102,850,919 | 315,238,066 |
| 2026/01/26 | 3.200 | 3.270 | 3.000 | 3.030 | 200,852,401 | 627,663,753 |
| 2026/01/19 | 3.060 | 3.250 | 3.040 | 3.210 | 212,269,077 | 666,524,901 |
| 2026/01/12 | 3.040 | 3.170 | 3.020 | 3.080 | 223,885,135 | 689,006,502 |
| 2026/01/05 | 2.980 | 3.100 | 2.960 | 3.030 | 153,257,786 | 462,455,369 |
| 2025/12/29 | 2.960 | 3.090 | 2.960 | 3.000 | 139,433,954 | 418,650,446 |
| 2025/12/22 | 2.900 | 2.970 | 2.850 | 2.940 | 123,346,091 | 359,553,855 |
| 2025/12/15 | 3.080 | 3.080 | 2.720 | 2.890 | 211,595,139 | 622,618,696 |
| 2025/12/08 | 3.180 | 3.200 | 3.060 | 3.080 | 106,667,115 | 333,868,069 |
| 2025/12/01 | 3.270 | 3.330 | 3.140 | 3.180 | 164,399,904 | 531,011,689 |
| 2025/11/24 | 3.230 | 3.270 | 3.160 | 3.190 | 163,173,764 | 524,195,716 |
| 2025/11/17 | 3.280 | 3.370 | 3.150 | 3.220 | 345,592,928 | 1,124,904,980 |
| 2025/11/10 | 3.210 | 3.410 | 3.110 | 3.290 | 424,865,358 | 1,382,936,740 |
| 2025/11/03 | 3.400 | 3.400 | 3.070 | 3.150 | 280,749,941 | 913,841,057 |
| 2025/10/27 | 3.680 | 3.890 | 3.580 | 3.580 | 180,388,854 | 664,281,954 |
| 2025/10/20 | 3.600 | 3.700 | 3.550 | 3.670 | 152,450,785 | 553,396,349 |
| 2025/10/13 | 3.630 | 3.750 | 3.560 | 3.580 | 204,778,216 | 743,344,924 |
| 2025/10/09 | 3.810 | 3.830 | 3.740 | 3.750 | 108,227,765 | 409,371,521 |
| 2025/09/29 | 3.820 | 3.850 | 3.710 | 3.800 | 96,938,950 | 367,883,315 |
| 2025/09/22 | 4.140 | 4.170 | 3.800 | 3.810 | 393,685,253 | 1,566,867,306 |
| 2025/09/15 | 4.200 | 4.570 | 4.150 | 4.180 | 798,334,308 | 3,412,879,166 |
| 2025/09/08 | 4.160 | 4.320 | 4.080 | 4.230 | 582,299,831 | 2,444,203,540 |
| 2025/09/01 | 4.000 | 4.380 | 3.940 | 4.230 | 795,027,382 | 3,289,425,793 |
| 2025/08/25 | 4.060 | 4.240 | 3.930 | 4.000 | 537,215,680 | 2,179,752,621 |
| 2025/08/18 | 3.970 | 4.080 | 3.950 | 4.070 | 351,170,273 | 1,410,826,571 |
| 2025/08/11 | 4.000 | 4.070 | 3.940 | 3.960 | 256,756,217 | 1,025,099,196 |
| 2025/08/04 | 3.920 | 4.110 | 3.880 | 4.000 | 199,108,252 | 791,953,072 |
| 2025/07/28 | 4.130 | 4.140 | 3.920 | 3.950 | 287,002,373 | 1,158,054,575 |
| 2025/07/21 | 4.080 | 4.210 | 4.030 | 4.170 | 369,748,334 | 1,524,287,506 |
| 2025/07/14 | 4.120 | 4.130 | 3.960 | 4.060 | 262,353,531 | 1,067,122,987 |
| 2025/07/07 | 4.070 | 4.150 | 4.050 | 4.110 | 233,493,721 | 956,156,787 |
| 2025/06/30 | 4.160 | 4.240 | 4.080 | 4.090 | 246,107,725 | 1,019,501,250 |
| 2025/06/23 | 4.000 | 4.280 | 3.970 | 4.160 | 342,272,400 | 1,404,172,521 |
| 2025/06/16 | 4.180 | 4.310 | 4.030 | 4.040 | 425,119,247 | 1,759,993,682 |
| 2025/06/09 | 4.130 | 4.680 | 4.120 | 4.240 | 1,259,690,653 | 5,407,222,128 |
| 2025/06/03 | 4.100 | 4.260 | 4.100 | 4.120 | 352,937,704 | 1,462,926,783 |
| 2025/05/26 | 4.050 | 4.290 | 3.980 | 4.200 | 507,483,874 | 2,095,908,399 |
| 2025/05/19 | 4.150 | 4.300 | 3.960 | 3.970 | 575,656,660 | 2,357,314,022 |
| 2025/05/12 | 3.900 | 4.280 | 3.850 | 4.110 | 883,029,171 | 3,563,022,704 |
| 2025/05/06 | 3.310 | 4.190 | 3.310 | 3.840 | 661,465,371 | 2,422,616,921 |
| 2025/04/28 | 4.160 | 4.190 | 3.300 | 3.300 | 140,356,100 | 524,580,923 |
| 2025/04/21 | 4.050 | 4.350 | 4.020 | 4.170 | 328,560,818 | 1,362,705,992 |
| 2025/04/14 | 4.070 | 4.490 | 4.010 | 4.060 | 411,826,810 | 1,712,169,962 |
| 2025/04/07 | 3.860 | 4.080 | 3.330 | 4.000 | 495,405,788 | 1,891,211,595 |
| 2025/03/31 | 4.470 | 4.560 | 4.180 | 4.260 | 287,421,065 | 1,255,311,501 |
| 2025/03/24 | 4.950 | 4.960 | 4.520 | 4.530 | 513,660,829 | 2,434,752,329 |
| 2025/03/17 | 5.080 | 5.640 | 4.980 | 5.000 | 1,061,851,586 | 5,495,081,957 |
| 2025/03/10 | 5.080 | 5.680 | 4.990 | 5.100 | 1,181,861,059 | 6,160,450,770 |
| 2025/03/03 | 4.480 | 5.430 | 4.400 | 5.060 | 1,009,551,990 | 4,888,755,511 |
| 2025/02/24 | 5.070 | 5.170 | 4.450 | 4.500 | 979,000,730 | 4,696,756,002 |
| 2025/02/17 | 4.780 | 5.380 | 4.700 | 5.140 | 1,708,159,578 | 8,540,797,890 |
| 2025/02/10 | 5.090 | 5.380 | 4.660 | 4.820 | 2,139,567,279 | 10,671,091,804 |
| 2025/02/05 | 4.250 | 5.290 | 4.150 | 5.290 | 1,179,204,908 | 5,595,327,288 |
| 2025/01/27 | 4.250 | 4.280 | 3.960 | 3.970 | 324,862,401 | 1,336,808,780 |
| 2025/01/20 | 5.760 | 5.890 | 3.680 | 4.290 | 1,973,777,315 | 9,681,377,730 |
| 2025/01/13 | 3.850 | 5.610 | 3.670 | 5.610 | 996,079,546 | 4,666,632,673 |
| 2025/01/06 | 3.250 | 4.130 | 3.140 | 4.080 | 1,508,610,224 | 5,506,427,317 |
| 2024/12/30 | 3.760 | 3.850 | 3.240 | 3.270 | 814,361,708 | 2,874,696,829 |
| 2024/12/23 | 5.740 | 6.060 | 3.810 | 3.850 | 1,702,013,125 | 8,280,293,853 |
| 2024/12/16 | 4.960 | 5.510 | 4.140 | 5.510 | 1,780,005,635 | 8,953,428,344 |
| 2024/12/09 | 4.360 | 5.050 | 3.840 | 4.950 | 2,023,860,708 | 9,208,566,221 |
| 2024/12/02 | 3.270 | 3.960 | 3.220 | 3.960 | 647,040,176 | 2,330,962,234 |
| 2024/11/25 | 2.920 | 3.290 | 2.820 | 3.250 | 678,696,926 | 2,083,599,562 |
| 2024/11/18 | 2.830 | 3.040 | 2.760 | 2.870 | 236,672,495 | 680,433,423 |
| 2024/11/11 | 3.110 | 3.190 | 2.820 | 2.830 | 268,324,612 | 801,619,778 |
| 2024/11/04 | 2.980 | 3.300 | 2.950 | 3.130 | 518,224,689 | 1,601,314,289 |
| 2024/10/28 | 2.800 | 3.320 | 2.710 | 2.990 | 602,389,136 | 1,780,059,896 |
| 2024/10/21 | 2.430 | 2.830 | 2.390 | 2.800 | 526,148,359 | 1,374,562,587 |
| 2024/10/14 | 2.410 | 2.480 | 2.320 | 2.420 | 167,595,869 | 403,487,054 |
| 2024/10/08 | 2.900 | 2.900 | 2.380 | 2.400 | 274,646,579 | 726,440,201 |
| 2024/09/30 | 2.500 | 2.640 | 2.460 | 2.640 | 84,004,496 | 215,051,509 |
| 2024/09/23 | 2.050 | 2.430 | 2.020 | 2.400 | 287,240,198 | 639,109,440 |
| 2024/09/18 | 1.970 | 2.070 | 1.920 | 2.050 | 72,836,517 | 145,855,125 |
| 2024/09/09 | 2.000 | 2.060 | 1.960 | 1.970 | 89,875,212 | 179,525,735 |
| 2024/09/02 | 2.080 | 2.100 | 1.990 | 2.010 | 151,713,322 | 310,253,743 |
| 2024/08/26 | 1.820 | 2.090 | 1.820 | 2.080 | 166,829,984 | 325,735,543 |
| 2024/08/19 | 2.010 | 2.040 | 1.800 | 1.820 | 89,886,234 | 172,356,853 |
| 2024/08/12 | 2.040 | 2.070 | 1.950 | 2.020 | 95,077,463 | 192,056,475 |
| 2024/08/05 | 2.070 | 2.140 | 2.030 | 2.030 | 99,893,950 | 206,530,741 |
| 2024/07/29 | 2.050 | 2.170 | 2.000 | 2.100 | 116,342,447 | 241,992,289 |
| 2024/07/22 | 2.020 | 2.130 | 1.920 | 2.020 | 116,565,974 | 235,754,682 |
| 2024/07/15 | 2.040 | 2.050 | 1.910 | 2.010 | 116,157,165 | 232,604,722 |
| 2024/07/08 | 2.020 | 2.110 | 1.890 | 2.040 | 191,278,568 | 385,426,314 |