日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.770 | 2.860 | 2.660 | 2.660 | 102,848,531 | 281,547,853 |
| 2026/03/23 | 2.770 | 2.840 | 2.640 | 2.800 | 135,079,773 | 373,157,872 |
| 2026/03/16 | 3.020 | 3.080 | 2.800 | 2.800 | 137,579,784 | 402,420,868 |
| 2026/03/09 | 3.000 | 3.060 | 2.970 | 3.010 | 106,439,384 | 320,382,545 |
| 2026/03/02 | 3.150 | 3.150 | 2.950 | 3.030 | 153,852,927 | 472,328,485 |
| 2026/02/24 | 3.200 | 3.220 | 3.160 | 3.180 | 96,245,789 | 307,024,066 |
| 2026/02/09 | 3.220 | 3.440 | 3.160 | 3.170 | 234,031,056 | 760,015,854 |
| 2026/02/02 | 3.210 | 3.240 | 3.150 | 3.190 | 161,734,427 | 517,145,830 |
| 2026/01/26 | 3.400 | 3.420 | 3.210 | 3.220 | 294,303,216 | 974,879,403 |
| 2026/01/19 | 3.330 | 3.400 | 3.270 | 3.390 | 227,129,205 | 760,315,013 |
| 2026/01/12 | 3.350 | 3.800 | 3.330 | 3.340 | 561,163,064 | 1,938,818,386 |
| 2026/01/05 | 3.330 | 3.330 | 3.120 | 3.310 | 223,585,740 | 731,684,334 |
| 2025/12/29 | 3.450 | 3.470 | 3.370 | 3.370 | 98,859,096 | 337,603,812 |
| 2025/12/22 | 3.610 | 3.620 | 3.420 | 3.460 | 231,666,839 | 817,204,774 |
| 2025/12/15 | 3.410 | 3.640 | 3.380 | 3.630 | 213,115,054 | 749,099,414 |
| 2025/12/08 | 3.470 | 3.580 | 3.400 | 3.420 | 190,891,488 | 661,916,234 |
| 2025/12/01 | 3.590 | 3.610 | 3.370 | 3.450 | 179,076,043 | 627,661,530 |
| 2025/11/24 | 3.480 | 3.720 | 3.450 | 3.600 | 220,659,129 | 786,098,147 |
| 2025/11/17 | 3.590 | 3.680 | 3.450 | 3.460 | 225,496,894 | 799,386,489 |
| 2025/11/10 | 3.540 | 3.680 | 3.520 | 3.590 | 174,251,838 | 624,257,209 |
| 2025/11/03 | 3.510 | 3.620 | 3.500 | 3.540 | 162,664,401 | 576,238,640 |
| 2025/10/27 | 3.510 | 3.540 | 3.400 | 3.530 | 171,527,048 | 599,487,032 |
| 2025/10/20 | 3.480 | 3.550 | 3.450 | 3.500 | 124,639,674 | 435,615,660 |
| 2025/10/13 | 3.420 | 3.580 | 3.360 | 3.440 | 190,628,589 | 657,668,632 |
| 2025/10/09 | 3.510 | 3.540 | 3.460 | 3.520 | 59,205,890 | 207,664,659 |
| 2025/09/29 | 3.500 | 3.550 | 3.430 | 3.510 | 64,518,570 | 225,653,698 |
| 2025/09/22 | 3.680 | 3.700 | 3.460 | 3.510 | 210,342,417 | 754,603,420 |
| 2025/09/15 | 3.740 | 3.920 | 3.670 | 3.710 | 368,590,326 | 1,385,899,625 |
| 2025/09/08 | 3.730 | 3.830 | 3.700 | 3.730 | 229,749,239 | 860,985,273 |
| 2025/09/01 | 3.670 | 3.750 | 3.580 | 3.730 | 280,220,072 | 1,031,910,415 |
| 2025/08/25 | 3.760 | 3.850 | 3.580 | 3.670 | 291,106,739 | 1,081,461,535 |
| 2025/08/18 | 3.560 | 3.830 | 3.560 | 3.760 | 292,271,180 | 1,074,827,264 |
| 2025/08/11 | 3.600 | 3.700 | 3.510 | 3.560 | 234,233,924 | 841,485,371 |
| 2025/08/04 | 3.670 | 3.710 | 3.600 | 3.600 | 179,759,757 | 655,224,314 |
| 2025/07/28 | 3.840 | 3.850 | 3.670 | 3.690 | 219,454,332 | 825,696,924 |
| 2025/07/21 | 3.770 | 3.880 | 3.750 | 3.820 | 253,504,416 | 964,584,302 |
| 2025/07/14 | 3.980 | 4.000 | 3.760 | 3.780 | 254,774,275 | 988,524,187 |
| 2025/07/07 | 3.910 | 4.090 | 3.900 | 4.000 | 192,806,235 | 766,404,784 |
| 2025/06/30 | 3.980 | 4.010 | 3.880 | 3.910 | 145,597,790 | 574,383,281 |
| 2025/06/23 | 3.810 | 4.040 | 3.780 | 3.980 | 190,644,850 | 743,991,527 |
| 2025/06/16 | 3.960 | 4.060 | 3.780 | 3.840 | 206,973,603 | 809,266,787 |
| 2025/06/09 | 4.110 | 4.200 | 3.920 | 3.940 | 263,374,299 | 1,064,690,603 |
| 2025/06/03 | 4.200 | 4.320 | 4.080 | 4.090 | 218,945,369 | 913,549,552 |
| 2025/05/26 | 4.600 | 4.640 | 4.170 | 4.250 | 300,416,133 | 1,326,337,227 |
| 2025/05/19 | 4.710 | 5.350 | 4.610 | 4.610 | 655,447,287 | 3,159,255,923 |
| 2025/05/12 | 4.530 | 4.900 | 4.430 | 4.690 | 381,426,798 | 1,768,866,775 |
| 2025/05/06 | 4.390 | 4.630 | 4.380 | 4.470 | 194,139,904 | 867,320,021 |
| 2025/04/28 | 4.610 | 4.640 | 4.320 | 4.390 | 153,107,926 | 687,454,587 |
| 2025/04/21 | 4.350 | 4.770 | 4.280 | 4.630 | 626,124,409 | 2,822,255,773 |
| 2025/04/14 | 4.180 | 4.650 | 3.860 | 4.430 | 644,788,228 | 2,759,693,615 |
| 2025/04/07 | 3.720 | 3.990 | 3.280 | 3.800 | 239,283,276 | 884,749,913 |
| 2025/03/31 | 4.130 | 4.140 | 3.840 | 3.890 | 153,288,538 | 613,154,152 |
| 2025/03/24 | 4.370 | 4.410 | 4.110 | 4.120 | 128,279,524 | 545,508,675 |
| 2025/03/17 | 4.630 | 4.710 | 4.330 | 4.390 | 189,478,827 | 855,496,903 |
| 2025/03/10 | 4.200 | 4.640 | 4.070 | 4.610 | 344,457,803 | 1,508,725,177 |
| 2025/03/03 | 4.370 | 4.390 | 4.090 | 4.240 | 253,788,318 | 1,084,310,588 |
| 2025/02/24 | 4.330 | 4.570 | 4.220 | 4.410 | 313,349,970 | 1,373,256,243 |
| 2025/02/17 | 4.830 | 4.870 | 4.300 | 4.340 | 383,552,709 | 1,758,589,170 |
| 2025/02/10 | 4.730 | 5.080 | 4.730 | 4.850 | 315,780,026 | 1,530,743,676 |
| 2025/02/05 | 4.910 | 4.940 | 4.610 | 4.750 | 221,202,155 | 1,062,323,349 |
| 2025/01/27 | 5.060 | 5.200 | 4.940 | 4.950 | 87,589,408 | 441,231,642 |
| 2025/01/20 | 4.400 | 5.140 | 4.360 | 5.100 | 622,791,040 | 2,958,257,440 |
| 2025/01/13 | 4.070 | 4.900 | 3.910 | 4.500 | 684,573,480 | 2,974,471,770 |
| 2025/01/06 | 4.380 | 4.930 | 4.150 | 4.160 | 629,123,088 | 2,771,287,202 |
| 2024/12/30 | 4.360 | 4.840 | 4.220 | 4.500 | 655,083,410 | 2,934,773,676 |
| 2024/12/23 | 4.900 | 4.950 | 4.150 | 4.360 | 601,524,746 | 2,760,998,584 |
| 2024/12/16 | 5.140 | 5.610 | 4.550 | 4.960 | 1,121,850,577 | 5,682,173,172 |
| 2024/12/09 | 4.650 | 5.480 | 4.450 | 5.100 | 1,253,854,847 | 6,168,965,847 |
| 2024/12/02 | 4.740 | 5.130 | 4.520 | 4.730 | 1,515,889,200 | 7,245,950,376 |
| 2024/11/25 | 4.300 | 4.660 | 3.730 | 4.660 | 1,630,338,984 | 7,071,595,343 |
| 2024/11/18 | 3.310 | 4.280 | 3.130 | 4.280 | 686,004,690 | 2,572,517,587 |
| 2024/11/11 | 3.420 | 3.640 | 3.270 | 3.290 | 316,786,903 | 1,078,659,404 |
| 2024/11/04 | 3.090 | 3.570 | 3.080 | 3.460 | 321,825,049 | 1,062,022,661 |
| 2024/10/28 | 3.180 | 3.420 | 3.080 | 3.090 | 298,444,270 | 952,783,331 |
| 2024/10/21 | 3.090 | 3.190 | 3.050 | 3.180 | 216,451,103 | 676,950,824 |
| 2024/10/14 | 3.000 | 3.170 | 2.930 | 3.080 | 244,666,054 | 745,008,134 |
| 2024/10/07 | 3.080 | 3.620 | 2.950 | 2.990 | 397,211,276 | 1,255,187,632 |
| 2024/09/30 | 3.080 | 3.290 | 3.070 | 3.290 | 91,288,589 | 290,525,934 |
| 2024/09/23 | 2.640 | 3.020 | 2.600 | 3.000 | 197,375,263 | 555,611,365 |
| 2024/09/18 | 2.580 | 2.650 | 2.490 | 2.630 | 69,590,650 | 180,065,806 |
| 2024/09/09 | 2.640 | 2.860 | 2.570 | 2.580 | 198,529,983 | 528,586,079 |
| 2024/09/02 | 2.690 | 2.780 | 2.580 | 2.660 | 110,534,053 | 295,954,926 |
| 2024/08/26 | 2.560 | 2.690 | 2.490 | 2.670 | 90,762,446 | 236,209,265 |
| 2024/08/19 | 2.660 | 2.770 | 2.530 | 2.550 | 113,005,750 | 296,922,608 |
| 2024/08/12 | 2.710 | 2.730 | 2.620 | 2.670 | 74,392,344 | 199,557,462 |
| 2024/08/05 | 2.670 | 2.770 | 2.660 | 2.710 | 100,588,583 | 271,840,645 |
| 2024/07/29 | 2.600 | 2.750 | 2.570 | 2.680 | 83,085,725 | 220,177,171 |
| 2024/07/22 | 2.660 | 2.670 | 2.510 | 2.600 | 74,853,522 | 195,367,692 |
| 2024/07/15 | 2.680 | 2.690 | 2.610 | 2.670 | 84,446,350 | 224,838,406 |
| 2024/07/08 | 2.650 | 2.710 | 2.500 | 2.650 | 101,274,990 | 266,100,036 |