日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.730 | 3.870 | 3.560 | 3.590 | 80,298,633 | 296,101,209 |
| 2026/03/23 | 3.710 | 3.810 | 3.460 | 3.780 | 129,493,709 | 477,831,786 |
| 2026/03/16 | 4.060 | 4.180 | 3.770 | 3.780 | 129,738,800 | 512,143,913 |
| 2026/03/09 | 4.040 | 4.150 | 3.930 | 4.080 | 141,461,600 | 572,919,480 |
| 2026/03/02 | 4.200 | 4.250 | 3.770 | 4.090 | 252,591,050 | 1,029,940,006 |
| 2026/02/24 | 3.860 | 4.460 | 3.860 | 4.310 | 247,434,500 | 1,020,048,726 |
| 2026/02/09 | 3.850 | 4.080 | 3.840 | 3.840 | 125,662,053 | 490,396,161 |
| 2026/02/02 | 3.910 | 4.020 | 3.830 | 3.850 | 116,165,898 | 453,337,416 |
| 2026/01/26 | 4.040 | 4.380 | 3.900 | 3.950 | 299,196,270 | 1,216,980,828 |
| 2026/01/19 | 3.760 | 4.570 | 3.690 | 4.190 | 291,384,028 | 1,180,833,773 |
| 2026/01/12 | 3.720 | 3.780 | 3.680 | 3.760 | 116,076,464 | 433,545,593 |
| 2026/01/05 | 3.720 | 3.820 | 3.690 | 3.710 | 88,161,650 | 329,283,762 |
| 2025/12/29 | 3.710 | 3.950 | 3.640 | 3.730 | 70,044,040 | 263,190,480 |
| 2025/12/22 | 3.730 | 3.770 | 3.660 | 3.710 | 57,962,572 | 215,475,861 |
| 2025/12/15 | 3.730 | 3.800 | 3.640 | 3.740 | 68,823,092 | 256,538,075 |
| 2025/12/08 | 3.940 | 3.960 | 3.730 | 3.760 | 118,895,902 | 457,451,982 |
| 2025/12/01 | 4.230 | 4.230 | 3.840 | 3.940 | 174,294,920 | 707,637,375 |
| 2025/11/24 | 3.960 | 4.450 | 3.860 | 4.250 | 398,811,028 | 1,647,089,545 |
| 2025/11/17 | 3.820 | 4.150 | 3.650 | 3.920 | 295,900,264 | 1,149,572,525 |
| 2025/11/10 | 3.820 | 3.900 | 3.750 | 3.810 | 106,589,640 | 407,172,424 |
| 2025/11/03 | 3.920 | 3.990 | 3.800 | 3.810 | 118,855,086 | 461,157,733 |
| 2025/10/27 | 3.920 | 4.230 | 3.870 | 3.940 | 188,659,850 | 752,752,801 |
| 2025/10/20 | 3.910 | 4.120 | 3.900 | 3.920 | 172,166,953 | 682,211,551 |
| 2025/10/13 | 3.710 | 4.080 | 3.690 | 3.850 | 164,415,483 | 630,122,338 |
| 2025/10/09 | 3.790 | 3.990 | 3.700 | 3.850 | 73,097,501 | 280,146,172 |
| 2025/09/29 | 3.720 | 3.810 | 3.640 | 3.760 | 35,833,800 | 133,749,658 |
| 2025/09/22 | 3.800 | 3.970 | 3.730 | 3.730 | 109,581,750 | 417,232,513 |
| 2025/09/15 | 4.000 | 4.090 | 3.770 | 3.820 | 129,343,414 | 507,026,182 |
| 2025/09/08 | 3.990 | 4.150 | 3.920 | 4.020 | 128,667,776 | 517,244,459 |
| 2025/09/01 | 4.200 | 4.280 | 3.770 | 3.960 | 171,099,124 | 693,379,200 |
| 2025/08/25 | 4.370 | 4.470 | 4.040 | 4.170 | 232,175,786 | 989,649,287 |
| 2025/08/18 | 3.770 | 4.970 | 3.760 | 4.390 | 539,178,333 | 2,276,680,511 |
| 2025/08/11 | 3.810 | 3.880 | 3.690 | 3.750 | 145,623,598 | 550,821,259 |
| 2025/08/04 | 3.610 | 3.980 | 3.600 | 3.810 | 228,639,704 | 857,398,890 |
| 2025/07/28 | 3.780 | 3.950 | 3.600 | 3.640 | 164,212,484 | 614,565,221 |
| 2025/07/21 | 3.860 | 3.890 | 3.660 | 3.790 | 174,801,181 | 664,244,487 |
| 2025/07/14 | 4.010 | 4.070 | 3.790 | 3.840 | 165,906,724 | 651,598,658 |
| 2025/07/07 | 4.100 | 4.570 | 3.940 | 4.030 | 350,501,180 | 1,458,084,908 |
| 2025/06/30 | 4.530 | 5.180 | 4.070 | 4.120 | 418,654,532 | 1,873,479,030 |
| 2025/06/23 | 4.980 | 5.650 | 4.910 | 4.940 | 155,282,098 | 795,044,341 |
| 2025/06/16 | 4.190 | 4.980 | 3.990 | 4.960 | 241,624,444 | 1,094,558,731 |
| 2025/06/09 | 3.470 | 4.120 | 3.420 | 4.070 | 210,367,902 | 793,086,990 |
| 2025/06/03 | 3.070 | 3.680 | 3.070 | 3.560 | 113,787,066 | 380,617,735 |
| 2025/05/26 | 3.130 | 3.320 | 3.010 | 3.140 | 124,465,050 | 392,064,907 |
| 2025/05/19 | 2.950 | 3.560 | 2.890 | 3.170 | 213,092,906 | 669,644,457 |
| 2025/05/12 | 2.710 | 3.170 | 2.680 | 3.010 | 167,887,035 | 485,613,248 |
| 2025/05/06 | 2.330 | 2.610 | 2.300 | 2.610 | 162,126,910 | 399,237,515 |
| 2025/04/28 | 2.180 | 2.260 | 2.050 | 2.260 | 79,831,555 | 174,631,526 |
| 2025/04/21 | 1.930 | 2.160 | 1.930 | 2.160 | 59,529,497 | 121,737,821 |
| 2025/04/14 | 1.930 | 2.070 | 1.850 | 1.940 | 85,449,211 | 166,412,338 |
| 2025/04/07 | 1.630 | 1.850 | 1.560 | 1.850 | 71,098,240 | 122,466,718 |
| 2025/03/31 | 1.690 | 1.790 | 1.620 | 1.700 | 88,232,761 | 149,995,693 |
| 2025/03/24 | 1.540 | 1.790 | 1.540 | 1.700 | 38,362,450 | 63,010,324 |
| 2025/03/17 | 1.430 | 1.510 | 1.410 | 1.470 | 57,984,197 | 84,367,006 |
| 2025/03/10 | 1.380 | 1.460 | 1.380 | 1.430 | 39,742,381 | 56,136,113 |
| 2025/03/03 | 1.470 | 1.490 | 1.340 | 1.390 | 57,167,026 | 81,320,094 |
| 2025/02/24 | 1.550 | 1.590 | 1.450 | 1.470 | 40,531,004 | 61,404,471 |
| 2025/02/17 | 1.530 | 1.610 | 1.420 | 1.560 | 62,083,721 | 94,988,093 |
| 2025/02/10 | 1.550 | 1.620 | 1.520 | 1.530 | 41,718,150 | 64,871,723 |
| 2025/02/05 | 1.660 | 1.660 | 1.520 | 1.550 | 40,455,105 | 64,627,030 |
| 2025/01/27 | 1.540 | 1.630 | 1.540 | 1.630 | 10,662,250 | 16,899,666 |
| 2025/01/20 | 1.660 | 1.680 | 1.530 | 1.550 | 26,483,550 | 42,506,097 |
| 2025/01/13 | 1.500 | 1.720 | 1.480 | 1.650 | 42,460,307 | 67,405,737 |
| 2025/01/06 | 1.680 | 1.700 | 1.540 | 1.550 | 45,130,806 | 72,999,078 |
| 2024/12/30 | 1.720 | 1.800 | 1.640 | 1.680 | 44,553,467 | 76,186,428 |
| 2024/12/23 | 1.880 | 1.910 | 1.660 | 1.730 | 91,313,474 | 163,907,685 |
| 2024/12/16 | 1.940 | 2.110 | 1.880 | 1.900 | 128,008,503 | 250,576,644 |
| 2024/12/09 | 1.760 | 1.950 | 1.720 | 1.910 | 124,333,122 | 228,151,278 |
| 2024/12/02 | 1.500 | 1.810 | 1.480 | 1.740 | 152,482,738 | 248,928,069 |
| 2024/11/25 | 1.410 | 1.550 | 1.410 | 1.500 | 104,588,239 | 153,483,240 |
| 2024/11/18 | 1.500 | 1.530 | 1.410 | 1.420 | 107,576,186 | 157,599,112 |
| 2024/11/11 | 1.580 | 1.680 | 1.480 | 1.520 | 235,769,788 | 368,979,718 |
| 2024/11/04 | 1.410 | 1.520 | 1.350 | 1.520 | 181,588,695 | 263,303,607 |
| 2024/10/28 | 1.230 | 1.480 | 1.230 | 1.450 | 220,442,036 | 297,045,643 |
| 2024/10/21 | 1.150 | 1.250 | 1.120 | 1.220 | 117,514,470 | 139,254,646 |
| 2024/10/14 | 1.180 | 1.270 | 1.130 | 1.160 | 109,539,908 | 129,804,790 |
| 2024/10/08 | 1.300 | 1.300 | 1.120 | 1.190 | 130,339,124 | 159,991,274 |
| 2024/09/30 | 1.210 | 1.250 | 1.180 | 1.240 | 45,581,859 | 55,609,867 |
| 2024/09/23 | 1.220 | 1.250 | 1.140 | 1.200 | 127,815,229 | 153,697,812 |
| 2024/09/18 | 1.240 | 1.290 | 1.200 | 1.280 | 40,070,000 | 50,187,675 |
| 2024/09/09 | 1.390 | 1.510 | 1.240 | 1.260 | 192,620,400 | 260,037,540 |
| 2024/09/02 | 1.290 | 1.400 | 1.260 | 1.380 | 206,246,160 | 274,823,008 |
| 2024/08/26 | 1.230 | 1.380 | 1.210 | 1.270 | 208,127,553 | 264,842,311 |
| 2024/08/19 | 1.120 | 1.190 | 1.080 | 1.190 | 102,485,100 | 117,345,439 |
| 2024/08/12 | 1.180 | 1.220 | 1.100 | 1.130 | 83,375,804 | 96,507,493 |
| 2024/08/05 | 1.270 | 1.320 | 1.170 | 1.200 | 189,449,384 | 234,917,236 |
| 2024/07/29 | 1.120 | 1.260 | 1.100 | 1.260 | 152,886,481 | 181,170,479 |
| 2024/07/22 | 0.990 | 1.220 | 0.960 | 1.130 | 201,399,819 | 216,504,805 |
| 2024/07/15 | 1.010 | 1.050 | 0.960 | 1.000 | 89,211,197 | 89,657,252 |
| 2024/07/08 | 1.030 | 1.070 | 0.910 | 0.960 | 76,678,874 | 76,103,782 |