日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.650 | 3.740 | 3.540 | 3.550 | 44,759,509 | 162,029,422 |
| 2026/03/23 | 3.740 | 3.740 | 3.480 | 3.660 | 68,589,487 | 250,694,574 |
| 2026/03/16 | 3.950 | 4.040 | 3.760 | 3.770 | 68,423,872 | 265,484,623 |
| 2026/03/09 | 3.870 | 3.980 | 3.840 | 3.940 | 54,397,328 | 212,557,559 |
| 2026/03/02 | 4.000 | 4.020 | 3.780 | 3.910 | 77,261,578 | 303,444,847 |
| 2026/02/24 | 4.000 | 4.080 | 3.960 | 4.050 | 55,724,341 | 224,151,161 |
| 2026/02/09 | 3.980 | 4.080 | 3.950 | 3.970 | 70,379,749 | 281,167,097 |
| 2026/02/02 | 4.010 | 4.020 | 3.880 | 3.950 | 74,841,128 | 296,745,072 |
| 2026/01/26 | 4.550 | 4.560 | 3.920 | 4.000 | 207,861,434 | 884,970,055 |
| 2026/01/19 | 4.400 | 4.550 | 4.390 | 4.540 | 121,639,609 | 543,729,052 |
| 2026/01/12 | 4.350 | 4.760 | 4.340 | 4.400 | 286,415,203 | 1,278,127,843 |
| 2026/01/05 | 4.200 | 4.310 | 4.180 | 4.300 | 82,456,708 | 350,234,867 |
| 2025/12/29 | 4.340 | 4.350 | 4.170 | 4.190 | 50,093,002 | 213,521,421 |
| 2025/12/22 | 4.220 | 4.480 | 4.170 | 4.380 | 152,619,264 | 658,170,576 |
| 2025/12/15 | 4.080 | 4.210 | 4.010 | 4.200 | 57,337,168 | 236,515,818 |
| 2025/12/08 | 4.250 | 4.320 | 4.080 | 4.090 | 81,517,300 | 341,149,900 |
| 2025/12/01 | 4.250 | 4.310 | 4.100 | 4.250 | 89,215,140 | 377,157,004 |
| 2025/11/24 | 4.270 | 4.360 | 4.200 | 4.250 | 60,919,401 | 260,125,842 |
| 2025/11/17 | 4.600 | 4.710 | 4.200 | 4.210 | 139,260,507 | 616,924,046 |
| 2025/11/10 | 4.550 | 4.690 | 4.520 | 4.600 | 116,884,715 | 536,500,841 |
| 2025/11/03 | 4.460 | 4.600 | 4.430 | 4.540 | 114,773,003 | 517,339,311 |
| 2025/10/27 | 4.460 | 4.640 | 4.400 | 4.460 | 123,913,904 | 556,373,428 |
| 2025/10/20 | 4.490 | 4.690 | 4.360 | 4.450 | 106,288,295 | 478,031,606 |
| 2025/10/13 | 4.500 | 4.930 | 4.390 | 4.400 | 239,086,642 | 1,089,039,654 |
| 2025/10/09 | 4.540 | 4.760 | 4.530 | 4.650 | 89,901,339 | 415,344,186 |
| 2025/09/29 | 4.550 | 4.600 | 4.420 | 4.540 | 61,711,919 | 279,400,713 |
| 2025/09/22 | 4.400 | 4.640 | 4.310 | 4.560 | 190,060,729 | 850,996,914 |
| 2025/09/15 | 4.430 | 4.590 | 4.380 | 4.440 | 183,943,448 | 820,387,778 |
| 2025/09/08 | 4.350 | 4.540 | 4.340 | 4.430 | 178,716,223 | 789,032,124 |
| 2025/09/01 | 4.400 | 4.470 | 4.200 | 4.330 | 149,022,006 | 648,245,726 |
| 2025/08/25 | 4.200 | 4.710 | 4.190 | 4.390 | 377,623,486 | 1,651,158,692 |
| 2025/08/18 | 4.080 | 4.190 | 4.050 | 4.170 | 105,328,760 | 434,217,813 |
| 2025/08/11 | 4.040 | 4.110 | 4.020 | 4.050 | 74,013,452 | 300,124,547 |
| 2025/08/04 | 3.980 | 4.040 | 3.960 | 4.030 | 60,392,034 | 241,719,116 |
| 2025/07/28 | 4.030 | 4.180 | 3.960 | 4.000 | 126,398,202 | 510,964,731 |
| 2025/07/21 | 3.980 | 4.080 | 3.960 | 4.040 | 96,553,056 | 387,660,519 |
| 2025/07/14 | 4.080 | 4.080 | 3.950 | 3.980 | 66,178,611 | 266,203,462 |
| 2025/07/07 | 4.030 | 4.170 | 4.020 | 4.060 | 92,140,323 | 375,011,114 |
| 2025/06/30 | 4.030 | 4.170 | 3.970 | 4.040 | 104,252,485 | 422,483,195 |
| 2025/06/23 | 3.860 | 4.150 | 3.840 | 4.050 | 107,737,844 | 428,257,929 |
| 2025/06/16 | 3.890 | 4.030 | 3.830 | 3.870 | 89,307,337 | 348,745,150 |
| 2025/06/09 | 4.040 | 4.120 | 3.890 | 3.900 | 167,675,799 | 668,607,248 |
| 2025/06/03 | 3.780 | 4.250 | 3.760 | 4.040 | 220,034,975 | 870,788,413 |
| 2025/05/26 | 3.690 | 3.870 | 3.680 | 3.780 | 88,337,892 | 331,708,784 |
| 2025/05/19 | 3.650 | 3.780 | 3.640 | 3.690 | 66,998,186 | 247,223,306 |
| 2025/05/12 | 3.750 | 3.770 | 3.650 | 3.650 | 71,917,165 | 266,453,096 |
| 2025/05/06 | 3.630 | 3.780 | 3.620 | 3.730 | 57,922,288 | 213,733,242 |
| 2025/04/28 | 3.630 | 3.670 | 3.530 | 3.600 | 39,542,104 | 142,648,140 |
| 2025/04/21 | 3.590 | 3.720 | 3.560 | 3.630 | 47,879,340 | 173,562,607 |
| 2025/04/14 | 3.780 | 3.790 | 3.550 | 3.590 | 52,990,652 | 194,873,122 |
| 2025/04/07 | 3.700 | 3.830 | 3.350 | 3.710 | 107,328,576 | 391,480,980 |
| 2025/03/31 | 3.740 | 3.900 | 3.660 | 3.860 | 64,808,248 | 245,623,259 |
| 2025/03/24 | 3.810 | 3.850 | 3.710 | 3.760 | 61,854,784 | 233,965,720 |
| 2025/03/17 | 3.860 | 3.870 | 3.780 | 3.810 | 66,681,540 | 255,390,298 |
| 2025/03/10 | 3.780 | 3.850 | 3.720 | 3.850 | 71,788,871 | 272,797,709 |
| 2025/03/03 | 3.990 | 4.010 | 3.700 | 3.770 | 123,315,055 | 476,920,975 |
| 2025/02/24 | 4.130 | 4.170 | 4.050 | 4.060 | 78,670,960 | 322,747,613 |
| 2025/02/17 | 4.310 | 4.370 | 4.080 | 4.140 | 148,784,522 | 628,614,605 |
| 2025/02/10 | 4.050 | 4.660 | 4.040 | 4.420 | 183,007,163 | 785,558,247 |
| 2025/02/05 | 4.030 | 4.090 | 3.900 | 4.050 | 47,640,542 | 191,395,877 |
| 2025/01/27 | 4.010 | 4.080 | 4.000 | 4.010 | 11,392,200 | 45,853,605 |
| 2025/01/20 | 3.940 | 4.080 | 3.880 | 4.000 | 79,120,446 | 314,503,772 |
| 2025/01/13 | 3.710 | 4.050 | 3.700 | 3.950 | 73,144,705 | 281,789,976 |
| 2025/01/06 | 3.970 | 4.000 | 3.760 | 3.760 | 67,225,438 | 260,330,508 |
| 2024/12/30 | 4.360 | 4.380 | 3.930 | 3.960 | 66,487,706 | 276,422,637 |
| 2024/12/23 | 4.570 | 4.580 | 4.320 | 4.390 | 79,786,699 | 356,247,611 |
| 2024/12/16 | 4.820 | 4.880 | 4.500 | 4.570 | 83,564,372 | 392,125,815 |
| 2024/12/09 | 4.830 | 4.990 | 4.730 | 4.830 | 113,289,072 | 548,885,553 |
| 2024/12/02 | 4.560 | 4.840 | 4.540 | 4.820 | 107,265,662 | 503,075,954 |
| 2024/11/25 | 4.400 | 4.620 | 4.270 | 4.570 | 90,463,574 | 403,919,857 |
| 2024/11/18 | 4.550 | 4.720 | 4.410 | 4.420 | 131,552,467 | 595,274,913 |
| 2024/11/11 | 4.600 | 4.900 | 4.460 | 4.460 | 131,032,496 | 603,404,644 |
| 2024/11/04 | 4.260 | 4.740 | 4.240 | 4.610 | 135,829,188 | 606,137,751 |
| 2024/10/28 | 4.280 | 4.470 | 4.260 | 4.270 | 113,709,815 | 491,226,400 |
| 2024/10/21 | 4.140 | 4.280 | 4.050 | 4.280 | 93,819,206 | 392,867,925 |
| 2024/10/14 | 4.080 | 4.180 | 3.970 | 4.100 | 84,757,955 | 346,024,351 |
| 2024/10/08 | 4.710 | 4.710 | 4.000 | 4.040 | 155,416,420 | 678,392,673 |
| 2024/09/30 | 4.080 | 4.280 | 4.010 | 4.280 | 57,952,253 | 241,226,253 |
| 2024/09/23 | 3.380 | 3.950 | 3.330 | 3.890 | 99,439,207 | 361,710,115 |
| 2024/09/18 | 3.330 | 3.520 | 3.240 | 3.390 | 35,841,117 | 120,784,564 |
| 2024/09/09 | 3.380 | 3.430 | 3.300 | 3.350 | 36,491,196 | 122,792,874 |
| 2024/09/02 | 3.450 | 3.690 | 3.380 | 3.390 | 97,086,034 | 337,616,683 |
| 2024/08/26 | 3.420 | 3.500 | 3.310 | 3.450 | 47,856,900 | 163,670,598 |
| 2024/08/19 | 3.580 | 3.600 | 3.430 | 3.450 | 34,348,659 | 120,735,536 |
| 2024/08/12 | 3.940 | 4.010 | 3.540 | 3.550 | 76,199,101 | 286,508,619 |
| 2024/08/05 | 3.780 | 4.000 | 3.750 | 3.940 | 68,229,463 | 263,877,448 |
| 2024/07/29 | 3.650 | 3.870 | 3.610 | 3.800 | 47,738,500 | 178,183,951 |
| 2024/07/22 | 3.660 | 3.740 | 3.530 | 3.650 | 43,238,836 | 157,605,557 |
| 2024/07/15 | 3.750 | 3.750 | 3.580 | 3.670 | 41,849,600 | 154,320,400 |
| 2024/07/08 | 3.670 | 3.780 | 3.480 | 3.750 | 57,814,923 | 212,180,767 |