日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.600 | 3.690 | 3.530 | 3.540 | 60,031,230 | 215,512,115 |
| 2026/03/23 | 3.700 | 3.700 | 3.500 | 3.630 | 81,750,467 | 296,958,571 |
| 2026/03/16 | 3.870 | 3.920 | 3.740 | 3.740 | 73,290,923 | 279,788,098 |
| 2026/03/09 | 3.880 | 3.930 | 3.850 | 3.880 | 81,696,346 | 317,390,304 |
| 2026/03/02 | 3.960 | 3.980 | 3.810 | 3.910 | 103,659,568 | 405,827,208 |
| 2026/02/24 | 3.980 | 4.070 | 3.960 | 4.000 | 84,108,119 | 336,642,746 |
| 2026/02/09 | 4.100 | 4.120 | 3.930 | 3.940 | 107,514,777 | 432,478,190 |
| 2026/02/02 | 4.010 | 4.150 | 3.960 | 4.080 | 152,577,491 | 617,938,838 |
| 2026/01/26 | 4.030 | 4.070 | 3.900 | 4.030 | 173,389,743 | 694,859,395 |
| 2026/01/19 | 3.870 | 4.060 | 3.870 | 4.030 | 153,329,646 | 606,802,074 |
| 2026/01/12 | 3.920 | 3.980 | 3.880 | 3.890 | 136,569,932 | 535,012,708 |
| 2026/01/05 | 3.850 | 3.920 | 3.840 | 3.920 | 109,681,171 | 425,837,146 |
| 2025/12/29 | 3.910 | 3.920 | 3.830 | 3.850 | 58,291,370 | 226,024,787 |
| 2025/12/22 | 4.050 | 4.060 | 3.880 | 3.910 | 113,712,746 | 452,008,165 |
| 2025/12/15 | 3.900 | 4.070 | 3.820 | 4.050 | 146,461,680 | 579,988,252 |
| 2025/12/08 | 4.080 | 4.140 | 3.900 | 3.920 | 214,930,253 | 861,870,314 |
| 2025/12/01 | 4.150 | 4.200 | 4.020 | 4.090 | 155,424,742 | 639,572,813 |
| 2025/11/24 | 4.030 | 4.230 | 3.950 | 4.110 | 210,041,549 | 856,969,519 |
| 2025/11/17 | 4.300 | 4.500 | 4.000 | 4.010 | 435,295,523 | 1,829,329,435 |
| 2025/11/10 | 3.980 | 4.480 | 3.960 | 4.240 | 403,825,955 | 1,681,935,102 |
| 2025/11/03 | 3.920 | 4.020 | 3.910 | 3.980 | 158,619,009 | 627,734,728 |
| 2025/10/27 | 4.020 | 4.040 | 3.870 | 3.930 | 184,491,049 | 731,507,009 |
| 2025/10/20 | 4.010 | 4.070 | 3.980 | 4.010 | 167,295,369 | 672,109,144 |
| 2025/10/13 | 3.950 | 4.140 | 3.950 | 4.000 | 250,298,817 | 1,003,698,256 |
| 2025/10/09 | 4.090 | 4.130 | 4.040 | 4.110 | 105,365,881 | 431,209,867 |
| 2025/09/29 | 4.140 | 4.220 | 4.050 | 4.050 | 140,238,644 | 577,082,020 |
| 2025/09/22 | 4.730 | 5.020 | 4.130 | 4.160 | 885,136,476 | 3,991,965,506 |
| 2025/09/15 | 3.830 | 4.680 | 3.820 | 4.680 | 1,109,771,987 | 4,719,305,374 |
| 2025/09/08 | 3.800 | 3.840 | 3.780 | 3.820 | 82,926,097 | 315,948,429 |
| 2025/09/01 | 3.790 | 3.820 | 3.740 | 3.810 | 93,177,423 | 353,142,433 |
| 2025/08/25 | 3.870 | 3.930 | 3.730 | 3.800 | 173,683,736 | 665,642,918 |
| 2025/08/18 | 3.830 | 3.900 | 3.800 | 3.870 | 169,841,348 | 653,889,189 |
| 2025/08/11 | 3.850 | 3.880 | 3.810 | 3.850 | 94,236,847 | 362,576,268 |
| 2025/08/04 | 3.790 | 3.880 | 3.760 | 3.840 | 80,427,999 | 307,033,886 |
| 2025/07/28 | 3.920 | 3.930 | 3.780 | 3.800 | 112,814,383 | 435,181,482 |
| 2025/07/21 | 3.840 | 3.950 | 3.830 | 3.920 | 122,104,616 | 474,376,433 |
| 2025/07/14 | 3.870 | 3.940 | 3.810 | 3.830 | 114,371,096 | 441,758,358 |
| 2025/07/07 | 3.800 | 3.920 | 3.780 | 3.870 | 122,132,727 | 469,295,003 |
| 2025/06/30 | 3.770 | 3.820 | 3.740 | 3.810 | 88,672,424 | 335,625,124 |
| 2025/06/23 | 3.690 | 3.790 | 3.680 | 3.770 | 72,417,246 | 270,297,370 |
| 2025/06/16 | 3.750 | 3.810 | 3.690 | 3.710 | 74,979,028 | 280,421,564 |
| 2025/06/09 | 3.830 | 3.860 | 3.760 | 3.770 | 109,685,834 | 417,354,598 |
| 2025/06/03 | 3.760 | 3.910 | 3.750 | 3.830 | 102,420,683 | 390,478,853 |
| 2025/05/26 | 3.760 | 3.820 | 3.750 | 3.770 | 87,044,548 | 328,593,168 |
| 2025/05/19 | 3.870 | 3.930 | 3.760 | 3.770 | 118,013,197 | 452,285,577 |
| 2025/05/12 | 3.950 | 4.020 | 3.850 | 3.880 | 123,777,473 | 485,826,581 |
| 2025/05/06 | 3.850 | 4.030 | 3.830 | 3.920 | 104,921,433 | 409,980,499 |
| 2025/04/28 | 3.860 | 3.870 | 3.750 | 3.820 | 65,363,062 | 250,013,712 |
| 2025/04/21 | 3.780 | 4.180 | 3.720 | 3.860 | 236,339,201 | 918,177,795 |
| 2025/04/14 | 3.930 | 4.030 | 3.760 | 3.810 | 154,309,305 | 599,105,876 |
| 2025/04/07 | 3.990 | 4.060 | 3.600 | 3.910 | 167,711,547 | 652,397,917 |
| 2025/03/31 | 4.150 | 4.220 | 4.080 | 4.170 | 82,462,830 | 342,633,058 |
| 2025/03/24 | 4.300 | 4.350 | 4.160 | 4.190 | 144,343,442 | 613,459,628 |
| 2025/03/17 | 4.390 | 4.420 | 4.250 | 4.280 | 164,772,628 | 714,289,342 |
| 2025/03/10 | 4.190 | 4.410 | 4.140 | 4.380 | 208,935,183 | 894,242,583 |
| 2025/03/03 | 4.180 | 4.260 | 4.080 | 4.220 | 139,828,499 | 585,182,268 |
| 2025/02/24 | 4.180 | 4.290 | 4.120 | 4.130 | 177,866,640 | 743,482,555 |
| 2025/02/17 | 4.290 | 4.320 | 4.120 | 4.170 | 169,676,549 | 716,883,419 |
| 2025/02/10 | 4.350 | 4.400 | 4.260 | 4.300 | 177,101,136 | 766,405,166 |
| 2025/02/05 | 4.180 | 4.550 | 4.060 | 4.350 | 199,988,550 | 856,950,936 |
| 2025/01/27 | 4.180 | 4.250 | 4.130 | 4.140 | 22,400,500 | 93,522,087 |
| 2025/01/20 | 4.250 | 4.290 | 4.080 | 4.190 | 129,264,300 | 543,233,220 |
| 2025/01/13 | 3.960 | 4.410 | 3.910 | 4.200 | 216,937,106 | 893,780,876 |
| 2025/01/06 | 4.110 | 4.270 | 4.010 | 4.020 | 196,710,439 | 807,004,575 |
| 2024/12/30 | 4.720 | 4.740 | 4.110 | 4.130 | 278,996,882 | 1,234,561,202 |
| 2024/12/23 | 5.110 | 5.360 | 4.650 | 4.720 | 657,878,417 | 3,263,076,948 |
| 2024/12/16 | 5.280 | 5.350 | 4.530 | 5.100 | 384,365,250 | 1,946,809,991 |
| 2024/12/09 | 5.130 | 5.410 | 4.880 | 5.230 | 683,010,375 | 3,526,041,060 |
| 2024/12/02 | 4.710 | 5.080 | 4.440 | 4.980 | 718,177,527 | 3,449,047,573 |
| 2024/11/25 | 3.890 | 4.620 | 3.880 | 4.620 | 314,114,373 | 1,335,771,371 |
| 2024/11/18 | 4.030 | 4.120 | 3.880 | 3.880 | 169,356,553 | 673,615,689 |
| 2024/11/11 | 4.180 | 4.290 | 4.000 | 4.010 | 202,532,413 | 834,433,541 |
| 2024/11/04 | 3.970 | 4.340 | 3.970 | 4.210 | 244,273,100 | 1,007,015,854 |
| 2024/10/28 | 4.230 | 4.270 | 3.910 | 3.950 | 215,263,225 | 880,426,590 |
| 2024/10/21 | 3.970 | 4.360 | 3.880 | 4.270 | 217,877,401 | 897,654,892 |
| 2024/10/14 | 4.120 | 4.180 | 3.810 | 3.940 | 186,932,315 | 750,065,913 |
| 2024/10/07 | 4.380 | 4.820 | 4.020 | 4.100 | 416,145,873 | 1,801,911,630 |
| 2024/09/30 | 4.380 | 4.380 | 4.150 | 4.380 | 96,615,541 | 417,620,675 |
| 2024/09/23 | 3.300 | 4.030 | 3.290 | 3.980 | 289,577,575 | 1,056,958,148 |
| 2024/09/18 | 3.200 | 3.390 | 3.120 | 3.310 | 96,556,919 | 314,292,771 |
| 2024/09/09 | 3.350 | 3.450 | 3.180 | 3.200 | 133,818,035 | 440,930,425 |
| 2024/09/02 | 3.470 | 3.650 | 3.370 | 3.430 | 251,758,527 | 876,119,673 |
| 2024/08/26 | 3.370 | 3.530 | 3.280 | 3.450 | 203,518,753 | 693,490,150 |
| 2024/08/19 | 3.860 | 3.860 | 3.360 | 3.390 | 238,708,849 | 863,529,261 |
| 2024/08/12 | 4.010 | 4.030 | 3.870 | 3.900 | 89,566,491 | 354,011,555 |
| 2024/08/05 | 4.100 | 4.190 | 3.940 | 4.010 | 116,895,120 | 474,594,187 |
| 2024/07/29 | 4.230 | 4.260 | 4.050 | 4.110 | 91,894,449 | 382,510,643 |
| 2024/07/22 | 4.340 | 4.400 | 4.030 | 4.230 | 81,860,002 | 347,905,008 |
| 2024/07/15 | 4.380 | 4.380 | 4.250 | 4.350 | 78,846,993 | 342,195,949 |
| 2024/07/08 | 4.720 | 4.740 | 4.300 | 4.380 | 125,228,262 | 567,910,168 |