日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.830 | 3.960 | 3.630 | 3.700 | 169,638,455 | 641,233,359 |
| 2026/03/23 | 3.690 | 3.860 | 3.510 | 3.860 | 204,856,810 | 764,115,901 |
| 2026/03/16 | 4.000 | 4.040 | 3.630 | 3.720 | 196,668,814 | 756,683,261 |
| 2026/03/09 | 3.850 | 4.080 | 3.770 | 3.990 | 228,167,004 | 894,985,073 |
| 2026/03/02 | 3.990 | 4.050 | 3.660 | 3.890 | 200,046,161 | 779,679,912 |
| 2026/02/24 | 3.770 | 4.060 | 3.770 | 3.990 | 188,618,270 | 735,139,707 |
| 2026/02/09 | 3.880 | 3.930 | 3.690 | 3.740 | 134,315,273 | 511,741,190 |
| 2026/02/02 | 3.900 | 3.930 | 3.730 | 3.830 | 194,721,904 | 749,192,525 |
| 2026/01/26 | 4.050 | 4.330 | 3.860 | 3.950 | 361,228,904 | 1,462,073,988 |
| 2026/01/19 | 3.650 | 4.070 | 3.620 | 4.050 | 237,247,851 | 912,811,106 |
| 2026/01/12 | 3.540 | 3.680 | 3.540 | 3.650 | 179,909,288 | 648,123,210 |
| 2026/01/05 | 3.550 | 3.610 | 3.490 | 3.540 | 151,906,280 | 538,887,528 |
| 2025/12/29 | 3.620 | 3.630 | 3.530 | 3.550 | 47,439,745 | 169,952,886 |
| 2025/12/22 | 3.490 | 3.710 | 3.480 | 3.620 | 138,941,363 | 496,715,372 |
| 2025/12/15 | 3.400 | 3.530 | 3.310 | 3.480 | 108,114,778 | 370,833,688 |
| 2025/12/08 | 3.640 | 3.650 | 3.350 | 3.400 | 160,306,617 | 562,676,225 |
| 2025/12/01 | 3.720 | 3.780 | 3.590 | 3.650 | 106,259,409 | 391,565,922 |
| 2025/11/24 | 3.670 | 3.730 | 3.570 | 3.710 | 137,864,659 | 505,963,298 |
| 2025/11/17 | 4.430 | 4.430 | 3.620 | 3.640 | 341,367,360 | 1,375,710,460 |
| 2025/11/10 | 3.970 | 4.460 | 3.960 | 4.220 | 459,371,644 | 1,907,540,751 |
| 2025/11/03 | 3.860 | 4.020 | 3.720 | 3.960 | 150,943,334 | 587,169,569 |
| 2025/10/27 | 3.930 | 4.000 | 3.780 | 3.860 | 133,734,846 | 520,562,888 |
| 2025/10/20 | 4.000 | 4.130 | 3.900 | 3.910 | 167,059,828 | 665,733,414 |
| 2025/10/13 | 3.810 | 4.180 | 3.780 | 4.060 | 252,845,378 | 1,000,635,583 |
| 2025/10/09 | 3.930 | 3.960 | 3.840 | 3.930 | 89,015,643 | 348,496,242 |
| 2025/09/29 | 3.970 | 4.200 | 3.830 | 3.880 | 135,249,756 | 536,941,531 |
| 2025/09/22 | 3.640 | 3.880 | 3.590 | 3.870 | 218,053,710 | 816,611,143 |
| 2025/09/15 | 3.740 | 3.760 | 3.610 | 3.670 | 139,569,507 | 515,709,328 |
| 2025/09/08 | 3.790 | 3.840 | 3.680 | 3.740 | 148,835,786 | 559,994,644 |
| 2025/09/01 | 3.700 | 3.830 | 3.550 | 3.770 | 152,527,950 | 566,260,014 |
| 2025/08/25 | 3.860 | 3.890 | 3.630 | 3.730 | 158,599,841 | 599,110,899 |
| 2025/08/18 | 3.820 | 3.930 | 3.800 | 3.860 | 143,651,016 | 553,415,539 |
| 2025/08/11 | 3.960 | 4.140 | 3.750 | 3.820 | 165,644,232 | 648,911,278 |
| 2025/08/04 | 3.720 | 4.050 | 3.700 | 3.920 | 169,009,294 | 650,263,258 |
| 2025/07/28 | 3.870 | 3.890 | 3.680 | 3.750 | 178,841,373 | 679,150,113 |
| 2025/07/21 | 3.980 | 4.330 | 3.820 | 3.880 | 592,475,418 | 2,371,382,860 |
| 2025/07/14 | 3.770 | 3.820 | 3.610 | 3.630 | 160,696,760 | 595,783,237 |
| 2025/07/07 | 3.520 | 3.840 | 3.470 | 3.780 | 280,642,550 | 1,025,046,913 |
| 2025/06/30 | 3.610 | 3.720 | 3.550 | 3.550 | 246,375,750 | 888,800,518 |
| 2025/06/23 | 3.670 | 3.880 | 3.580 | 3.650 | 331,960,947 | 1,226,595,699 |
| 2025/06/16 | 3.520 | 4.110 | 3.420 | 3.720 | 411,150,766 | 1,518,174,203 |
| 2025/06/09 | 3.390 | 3.500 | 3.300 | 3.500 | 256,320,459 | 877,256,770 |
| 2025/06/03 | 3.280 | 3.420 | 3.280 | 3.390 | 192,812,100 | 644,474,444 |
| 2025/05/26 | 3.210 | 3.340 | 3.180 | 3.310 | 173,384,398 | 565,233,137 |
| 2025/05/19 | 3.330 | 3.440 | 3.200 | 3.210 | 229,446,107 | 756,024,922 |
| 2025/05/12 | 3.260 | 3.580 | 3.220 | 3.340 | 385,376,492 | 1,291,011,248 |
| 2025/05/06 | 3.210 | 3.350 | 3.210 | 3.230 | 173,547,614 | 564,029,745 |
| 2025/04/28 | 3.210 | 3.220 | 3.100 | 3.180 | 73,818,990 | 234,559,840 |
| 2025/04/21 | 3.130 | 3.350 | 3.090 | 3.210 | 245,678,016 | 784,941,261 |
| 2025/04/14 | 3.190 | 3.370 | 3.030 | 3.100 | 329,666,815 | 1,045,867,970 |
| 2025/04/07 | 3.110 | 3.390 | 2.580 | 3.210 | 550,186,792 | 1,690,448,918 |
| 2025/03/31 | 3.740 | 4.240 | 3.440 | 3.440 | 552,447,600 | 2,052,342,834 |
| 2025/03/24 | 3.050 | 3.500 | 2.910 | 3.500 | 329,981,617 | 1,069,140,439 |
| 2025/03/17 | 3.000 | 3.120 | 2.950 | 3.050 | 136,273,875 | 412,909,841 |
| 2025/03/10 | 2.970 | 3.020 | 2.900 | 2.980 | 72,470,700 | 215,056,802 |
| 2025/03/03 | 2.960 | 3.080 | 2.960 | 2.980 | 119,176,441 | 356,933,440 |
| 2025/02/24 | 2.840 | 3.040 | 2.810 | 2.960 | 150,551,442 | 438,481,074 |
| 2025/02/17 | 2.830 | 2.900 | 2.800 | 2.860 | 94,321,802 | 268,581,331 |
| 2025/02/10 | 2.800 | 3.090 | 2.780 | 2.810 | 170,553,310 | 489,487,999 |
| 2025/02/05 | 2.710 | 2.820 | 2.690 | 2.790 | 61,072,574 | 168,102,259 |
| 2025/01/27 | 2.690 | 2.750 | 2.680 | 2.690 | 22,764,967 | 61,522,323 |
| 2025/01/20 | 2.740 | 2.830 | 2.610 | 2.670 | 145,467,651 | 394,581,003 |
| 2025/01/13 | 2.500 | 2.770 | 2.450 | 2.710 | 115,066,574 | 300,036,091 |
| 2025/01/06 | 2.600 | 2.650 | 2.500 | 2.520 | 78,792,472 | 202,299,671 |
| 2024/12/30 | 2.910 | 2.940 | 2.550 | 2.580 | 113,858,198 | 312,540,753 |
| 2024/12/23 | 2.930 | 3.100 | 2.730 | 2.950 | 267,029,946 | 781,730,166 |
| 2024/12/16 | 3.120 | 3.150 | 2.860 | 2.920 | 118,888,524 | 358,151,678 |
| 2024/12/09 | 3.230 | 3.300 | 3.120 | 3.120 | 185,219,806 | 591,314,230 |
| 2024/12/02 | 2.910 | 3.230 | 2.900 | 3.220 | 201,233,855 | 616,781,765 |
| 2024/11/25 | 2.840 | 2.950 | 2.720 | 2.900 | 110,053,446 | 313,927,454 |
| 2024/11/18 | 2.770 | 2.990 | 2.740 | 2.830 | 114,737,333 | 324,993,495 |
| 2024/11/11 | 2.980 | 3.050 | 2.730 | 2.750 | 125,827,236 | 362,067,871 |
| 2024/11/04 | 2.780 | 3.120 | 2.760 | 2.970 | 169,207,442 | 491,970,637 |
| 2024/10/28 | 2.780 | 2.970 | 2.710 | 2.780 | 136,112,794 | 382,476,951 |
| 2024/10/21 | 2.640 | 2.790 | 2.600 | 2.770 | 95,746,854 | 258,516,505 |
| 2024/10/14 | 2.590 | 2.710 | 2.560 | 2.630 | 74,680,929 | 195,850,736 |
| 2024/10/07 | 2.590 | 3.000 | 2.540 | 2.580 | 213,877,383 | 572,656,692 |
| 2024/09/30 | 2.590 | 2.750 | 2.540 | 2.730 | 48,003,105 | 127,328,236 |
| 2024/09/23 | 2.270 | 2.540 | 2.220 | 2.500 | 90,114,005 | 214,696,616 |
| 2024/09/18 | 2.220 | 2.300 | 2.150 | 2.250 | 40,576,664 | 90,485,960 |
| 2024/09/09 | 2.130 | 2.270 | 2.110 | 2.230 | 71,909,789 | 157,122,888 |
| 2024/09/02 | 2.170 | 2.200 | 2.110 | 2.140 | 53,984,409 | 116,336,401 |
| 2024/08/26 | 2.060 | 2.210 | 2.040 | 2.160 | 58,202,052 | 123,242,845 |
| 2024/08/19 | 2.110 | 2.210 | 2.040 | 2.070 | 57,884,688 | 121,991,979 |
| 2024/08/12 | 2.140 | 2.150 | 2.070 | 2.110 | 40,355,009 | 85,451,731 |
| 2024/08/05 | 2.140 | 2.170 | 2.100 | 2.140 | 40,040,962 | 85,587,556 |
| 2024/07/29 | 2.100 | 2.180 | 2.060 | 2.140 | 46,402,799 | 98,373,933 |
| 2024/07/22 | 2.060 | 2.100 | 2.000 | 2.080 | 51,263,246 | 105,602,286 |
| 2024/07/15 | 2.130 | 2.140 | 2.030 | 2.070 | 38,311,232 | 80,166,252 |
| 2024/07/08 | 2.110 | 2.170 | 2.030 | 2.130 | 57,490,229 | 121,304,383 |