日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.560 | 3.630 | 3.240 | 3.250 | 158,970,110 | 543,677,776 |
| 2026/03/23 | 3.570 | 3.730 | 3.460 | 3.600 | 236,329,310 | 848,422,222 |
| 2026/03/16 | 4.550 | 4.670 | 3.650 | 3.670 | 584,376,846 | 2,416,398,258 |
| 2026/03/09 | 4.530 | 4.710 | 4.280 | 4.500 | 584,079,110 | 2,631,276,390 |
| 2026/03/02 | 4.270 | 4.860 | 4.150 | 4.420 | 780,243,166 | 3,452,576,009 |
| 2026/02/24 | 3.840 | 4.220 | 3.820 | 4.220 | 218,688,307 | 880,220,435 |
| 2026/02/09 | 3.980 | 4.010 | 3.810 | 3.820 | 160,823,592 | 628,016,126 |
| 2026/02/02 | 3.980 | 4.290 | 3.860 | 3.950 | 282,927,801 | 1,137,369,760 |
| 2026/01/26 | 4.300 | 4.320 | 3.950 | 4.020 | 259,304,457 | 1,075,465,235 |
| 2026/01/19 | 4.150 | 4.500 | 4.110 | 4.350 | 425,771,644 | 1,821,238,207 |
| 2026/01/12 | 4.110 | 4.400 | 4.030 | 4.190 | 456,067,761 | 1,907,503,410 |
| 2026/01/05 | 3.950 | 4.120 | 3.890 | 4.100 | 309,140,624 | 1,241,199,605 |
| 2025/12/29 | 4.230 | 4.250 | 3.940 | 3.960 | 169,698,730 | 694,916,299 |
| 2025/12/22 | 4.000 | 4.330 | 3.810 | 4.230 | 443,304,914 | 1,814,225,360 |
| 2025/12/15 | 3.980 | 4.360 | 3.940 | 4.010 | 398,677,495 | 1,623,614,098 |
| 2025/12/08 | 4.240 | 4.390 | 3.900 | 3.960 | 444,993,327 | 1,834,484,990 |
| 2025/12/01 | 4.310 | 4.900 | 4.000 | 4.200 | 813,684,383 | 3,541,561,277 |
| 2025/11/24 | 3.660 | 4.400 | 3.620 | 4.150 | 871,126,101 | 3,447,481,544 |
| 2025/11/17 | 3.560 | 4.180 | 3.560 | 3.650 | 755,923,280 | 2,825,263,259 |
| 2025/11/10 | 3.480 | 3.730 | 3.370 | 3.580 | 231,476,294 | 819,426,080 |
| 2025/11/03 | 3.470 | 3.650 | 3.440 | 3.480 | 147,253,449 | 516,859,605 |
| 2025/10/27 | 3.600 | 3.750 | 3.390 | 3.480 | 180,379,516 | 641,249,179 |
| 2025/10/20 | 3.430 | 3.880 | 3.370 | 3.590 | 187,270,814 | 668,088,628 |
| 2025/10/13 | 3.280 | 3.610 | 3.260 | 3.400 | 160,819,916 | 544,777,465 |
| 2025/10/09 | 3.550 | 3.590 | 3.430 | 3.440 | 43,119,210 | 151,025,033 |
| 2025/09/29 | 3.560 | 3.590 | 3.390 | 3.560 | 55,599,940 | 195,989,788 |
| 2025/09/22 | 3.820 | 4.010 | 3.510 | 3.570 | 270,995,335 | 1,010,135,111 |
| 2025/09/15 | 3.660 | 3.950 | 3.510 | 3.800 | 287,364,970 | 1,071,871,338 |
| 2025/09/08 | 3.710 | 3.750 | 3.570 | 3.650 | 181,562,681 | 666,335,039 |
| 2025/09/01 | 3.450 | 4.140 | 3.410 | 3.720 | 411,742,634 | 1,515,212,893 |
| 2025/08/25 | 3.330 | 3.770 | 3.260 | 3.430 | 314,062,142 | 1,082,729,234 |
| 2025/08/18 | 3.160 | 3.350 | 3.150 | 3.310 | 161,696,726 | 524,301,634 |
| 2025/08/11 | 3.220 | 3.280 | 3.120 | 3.140 | 88,019,722 | 280,782,913 |
| 2025/08/04 | 3.190 | 3.240 | 3.160 | 3.220 | 81,000,862 | 259,405,260 |
| 2025/07/28 | 3.300 | 3.320 | 3.170 | 3.200 | 105,740,630 | 343,392,695 |
| 2025/07/21 | 3.350 | 3.360 | 3.250 | 3.300 | 148,658,131 | 492,801,704 |
| 2025/07/14 | 4.000 | 4.160 | 3.300 | 3.360 | 461,724,664 | 1,710,689,880 |
| 2025/07/07 | 2.980 | 4.070 | 2.980 | 4.070 | 332,744,106 | 1,172,922,973 |
| 2025/06/30 | 3.070 | 3.120 | 2.990 | 2.990 | 55,425,730 | 168,632,783 |
| 2025/06/23 | 2.920 | 3.090 | 2.900 | 3.050 | 55,422,500 | 165,713,275 |
| 2025/06/16 | 3.010 | 3.060 | 2.920 | 2.920 | 53,284,139 | 158,653,523 |
| 2025/06/09 | 3.100 | 3.180 | 3.010 | 3.020 | 55,081,822 | 169,514,307 |
| 2025/06/03 | 3.070 | 3.140 | 3.050 | 3.100 | 46,299,151 | 143,064,376 |
| 2025/05/26 | 2.980 | 3.180 | 2.950 | 3.080 | 84,265,895 | 256,800,315 |
| 2025/05/19 | 3.020 | 3.150 | 2.960 | 2.970 | 72,594,080 | 219,597,092 |
| 2025/05/12 | 3.030 | 3.110 | 2.960 | 3.010 | 55,324,419 | 167,494,678 |
| 2025/05/06 | 2.860 | 3.050 | 2.830 | 2.990 | 66,642,576 | 195,429,354 |
| 2025/04/28 | 2.790 | 2.910 | 2.710 | 2.830 | 43,203,146 | 121,400,840 |
| 2025/04/21 | 2.840 | 3.100 | 2.740 | 2.820 | 90,989,360 | 261,594,410 |
| 2025/04/14 | 2.790 | 3.000 | 2.690 | 2.840 | 101,797,970 | 288,088,255 |
| 2025/04/07 | 2.860 | 2.860 | 2.370 | 2.760 | 91,186,400 | 247,343,110 |
| 2025/03/31 | 3.050 | 3.050 | 2.910 | 2.910 | 48,211,000 | 143,668,780 |
| 2025/03/24 | 3.160 | 3.280 | 2.990 | 3.080 | 75,170,086 | 235,094,443 |
| 2025/03/17 | 3.230 | 3.270 | 3.120 | 3.150 | 54,899,354 | 175,266,187 |
| 2025/03/10 | 2.970 | 3.290 | 2.970 | 3.210 | 131,257,260 | 408,210,078 |
| 2025/03/03 | 3.110 | 3.150 | 2.960 | 2.990 | 59,949,471 | 182,995,760 |
| 2025/02/24 | 3.120 | 3.250 | 3.060 | 3.100 | 82,428,818 | 258,208,272 |
| 2025/02/17 | 3.170 | 3.400 | 3.090 | 3.110 | 91,998,620 | 293,705,594 |
| 2025/02/10 | 3.190 | 3.310 | 3.140 | 3.160 | 67,936,626 | 217,397,203 |
| 2025/02/05 | 3.140 | 3.220 | 3.040 | 3.180 | 38,141,371 | 119,954,611 |
| 2025/01/27 | 3.150 | 3.350 | 3.120 | 3.140 | 21,778,370 | 69,473,000 |
| 2025/01/20 | 3.330 | 3.370 | 3.050 | 3.090 | 67,695,680 | 217,303,132 |
| 2025/01/13 | 3.180 | 3.450 | 3.170 | 3.320 | 64,093,552 | 210,226,850 |
| 2025/01/06 | 3.220 | 3.450 | 3.060 | 3.270 | 77,716,966 | 252,580,139 |
| 2024/12/30 | 3.330 | 3.550 | 3.180 | 3.220 | 131,973,386 | 438,151,641 |
| 2024/12/23 | 3.650 | 3.680 | 3.030 | 3.360 | 151,399,581 | 519,300,562 |
| 2024/12/16 | 4.150 | 4.390 | 3.700 | 3.770 | 155,648,889 | 622,984,678 |
| 2024/12/09 | 4.230 | 4.380 | 4.080 | 4.190 | 192,046,192 | 810,434,930 |
| 2024/12/02 | 4.370 | 4.560 | 4.050 | 4.310 | 296,088,471 | 1,279,842,415 |
| 2024/11/25 | 3.650 | 4.860 | 3.550 | 4.380 | 455,466,894 | 1,871,968,934 |
| 2024/11/18 | 3.810 | 4.280 | 3.580 | 3.660 | 480,798,414 | 1,842,659,921 |
| 2024/11/11 | 3.570 | 3.620 | 3.280 | 3.620 | 147,693,040 | 520,248,733 |
| 2024/11/04 | 3.260 | 3.630 | 3.190 | 3.580 | 161,542,470 | 551,667,535 |
| 2024/10/28 | 3.310 | 3.530 | 3.150 | 3.220 | 197,166,774 | 651,143,271 |
| 2024/10/21 | 3.120 | 3.380 | 3.050 | 3.310 | 227,792,803 | 732,353,861 |
| 2024/10/14 | 2.950 | 3.250 | 2.890 | 3.160 | 90,924,960 | 278,457,690 |
| 2024/10/08 | 3.700 | 3.710 | 2.900 | 2.950 | 106,225,753 | 352,138,371 |
| 2024/09/30 | 3.150 | 3.380 | 3.150 | 3.370 | 32,636,913 | 106,477,928 |
| 2024/09/23 | 2.700 | 3.110 | 2.680 | 3.070 | 61,350,646 | 177,303,366 |
| 2024/09/18 | 2.660 | 2.900 | 2.600 | 2.710 | 41,735,296 | 113,415,666 |
| 2024/09/09 | 2.720 | 2.780 | 2.650 | 2.660 | 20,914,804 | 56,522,257 |
| 2024/09/02 | 2.930 | 2.990 | 2.730 | 2.750 | 36,435,365 | 103,840,790 |
| 2024/08/26 | 2.860 | 3.100 | 2.750 | 2.930 | 63,064,693 | 183,518,256 |
| 2024/08/19 | 3.070 | 3.320 | 2.860 | 2.890 | 81,755,582 | 248,128,191 |
| 2024/08/12 | 2.920 | 3.260 | 2.830 | 3.070 | 56,455,862 | 170,496,703 |
| 2024/08/05 | 3.070 | 3.100 | 2.930 | 2.930 | 25,529,230 | 76,779,159 |
| 2024/07/29 | 3.010 | 3.110 | 2.970 | 3.060 | 32,155,790 | 97,673,212 |
| 2024/07/22 | 3.060 | 3.120 | 2.970 | 2.990 | 23,779,580 | 72,171,025 |
| 2024/07/15 | 3.080 | 3.180 | 3.020 | 3.060 | 24,121,230 | 74,413,994 |
| 2024/07/08 | 3.070 | 3.320 | 2.880 | 3.080 | 41,679,322 | 128,684,906 |