日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.190 | 3.400 | 3.180 | 3.300 | 171,776,927 | 561,281,108 |
| 2026/03/23 | 3.130 | 3.230 | 2.960 | 3.230 | 169,505,771 | 531,824,356 |
| 2026/03/16 | 3.370 | 3.430 | 3.180 | 3.180 | 157,392,803 | 517,822,321 |
| 2026/03/09 | 3.300 | 3.390 | 3.290 | 3.370 | 125,238,056 | 417,982,011 |
| 2026/03/02 | 3.350 | 3.370 | 3.200 | 3.330 | 163,014,401 | 539,985,203 |
| 2026/02/24 | 3.320 | 3.430 | 3.320 | 3.380 | 100,842,256 | 339,082,085 |
| 2026/02/09 | 3.390 | 3.440 | 3.290 | 3.300 | 141,850,014 | 475,906,796 |
| 2026/02/02 | 3.350 | 3.490 | 3.270 | 3.350 | 157,395,278 | 529,635,110 |
| 2026/01/26 | 3.430 | 3.460 | 3.320 | 3.360 | 213,582,496 | 724,578,617 |
| 2026/01/19 | 3.270 | 3.440 | 3.250 | 3.430 | 180,528,930 | 604,320,593 |
| 2026/01/12 | 3.300 | 3.430 | 3.270 | 3.280 | 225,718,079 | 749,384,022 |
| 2026/01/05 | 3.220 | 3.310 | 3.220 | 3.300 | 172,338,490 | 562,254,323 |
| 2025/12/29 | 3.290 | 3.290 | 3.200 | 3.220 | 89,534,654 | 290,987,625 |
| 2025/12/22 | 3.390 | 3.400 | 3.250 | 3.290 | 167,649,550 | 558,692,125 |
| 2025/12/15 | 3.310 | 3.450 | 3.180 | 3.420 | 314,910,012 | 1,051,799,440 |
| 2025/12/08 | 3.940 | 4.150 | 3.370 | 3.370 | 524,236,183 | 1,943,605,648 |
| 2025/12/01 | 3.770 | 3.990 | 3.770 | 3.930 | 191,836,621 | 741,448,540 |
| 2025/11/24 | 3.690 | 3.970 | 3.650 | 3.770 | 177,699,942 | 669,928,781 |
| 2025/11/17 | 3.980 | 3.980 | 3.650 | 3.650 | 151,631,962 | 578,475,935 |
| 2025/11/10 | 3.950 | 4.020 | 3.910 | 3.980 | 163,144,010 | 646,865,999 |
| 2025/11/03 | 3.840 | 3.950 | 3.810 | 3.940 | 157,655,111 | 612,490,106 |
| 2025/10/27 | 3.840 | 3.900 | 3.740 | 3.820 | 172,763,363 | 660,819,863 |
| 2025/10/20 | 3.880 | 4.130 | 3.780 | 3.830 | 320,330,027 | 1,250,888,755 |
| 2025/10/13 | 3.680 | 3.930 | 3.670 | 3.810 | 293,100,362 | 1,105,721,115 |
| 2025/10/09 | 3.800 | 3.890 | 3.710 | 3.780 | 173,896,756 | 659,938,189 |
| 2025/09/29 | 3.420 | 3.800 | 3.360 | 3.800 | 118,244,866 | 425,090,293 |
| 2025/09/22 | 3.530 | 3.560 | 3.380 | 3.420 | 102,808,608 | 357,002,891 |
| 2025/09/15 | 3.690 | 3.720 | 3.500 | 3.530 | 170,770,234 | 616,480,544 |
| 2025/09/08 | 3.650 | 3.710 | 3.590 | 3.670 | 117,178,829 | 428,288,619 |
| 2025/09/01 | 3.660 | 3.760 | 3.570 | 3.650 | 137,682,848 | 503,919,223 |
| 2025/08/25 | 3.750 | 3.850 | 3.570 | 3.630 | 158,959,770 | 588,151,149 |
| 2025/08/18 | 3.680 | 3.780 | 3.670 | 3.750 | 131,435,390 | 488,939,650 |
| 2025/08/11 | 3.720 | 3.810 | 3.620 | 3.680 | 115,569,716 | 428,474,722 |
| 2025/08/04 | 3.750 | 3.840 | 3.670 | 3.720 | 122,164,072 | 457,504,449 |
| 2025/07/28 | 3.770 | 3.840 | 3.700 | 3.790 | 122,090,120 | 460,890,203 |
| 2025/07/21 | 3.690 | 3.840 | 3.660 | 3.760 | 99,976,889 | 373,663,622 |
| 2025/07/14 | 3.640 | 3.700 | 3.560 | 3.690 | 95,567,386 | 348,582,040 |
| 2025/07/07 | 3.550 | 3.650 | 3.540 | 3.630 | 89,364,889 | 321,043,363 |
| 2025/06/30 | 3.470 | 3.620 | 3.450 | 3.550 | 101,597,509 | 357,877,225 |
| 2025/06/23 | 3.360 | 3.500 | 3.350 | 3.470 | 71,062,199 | 243,032,720 |
| 2025/06/16 | 3.530 | 3.600 | 3.380 | 3.390 | 85,379,452 | 296,693,595 |
| 2025/06/09 | 3.570 | 3.670 | 3.520 | 3.530 | 97,474,955 | 348,229,276 |
| 2025/06/03 | 3.530 | 3.630 | 3.500 | 3.550 | 70,431,191 | 250,206,806 |
| 2025/05/26 | 3.520 | 3.570 | 3.440 | 3.530 | 82,335,385 | 289,408,878 |
| 2025/05/19 | 3.580 | 3.650 | 3.490 | 3.520 | 85,819,613 | 305,517,822 |
| 2025/05/12 | 3.530 | 3.590 | 3.480 | 3.580 | 71,634,751 | 253,945,192 |
| 2025/05/06 | 3.450 | 3.570 | 3.440 | 3.510 | 59,011,215 | 206,096,668 |
| 2025/04/28 | 3.420 | 3.460 | 3.340 | 3.420 | 44,480,210 | 151,677,516 |
| 2025/04/21 | 3.390 | 3.480 | 3.360 | 3.420 | 68,242,690 | 232,878,179 |
| 2025/04/14 | 3.460 | 3.570 | 3.330 | 3.390 | 86,420,800 | 297,071,500 |
| 2025/04/07 | 3.650 | 3.660 | 3.140 | 3.440 | 130,274,983 | 452,379,878 |
| 2025/03/31 | 3.710 | 3.860 | 3.670 | 3.800 | 70,661,935 | 265,688,875 |
| 2025/03/24 | 3.820 | 3.850 | 3.730 | 3.770 | 92,223,541 | 349,757,779 |
| 2025/03/17 | 3.980 | 4.030 | 3.850 | 3.850 | 121,698,020 | 477,968,973 |
| 2025/03/10 | 3.910 | 4.000 | 3.860 | 3.980 | 157,170,889 | 618,860,375 |
| 2025/03/03 | 4.060 | 4.130 | 3.850 | 3.920 | 159,902,631 | 638,011,497 |
| 2025/02/24 | 4.180 | 4.270 | 4.050 | 4.060 | 175,230,601 | 725,454,688 |
| 2025/02/17 | 4.170 | 4.310 | 3.890 | 4.180 | 288,381,275 | 1,193,177,525 |
| 2025/02/10 | 4.040 | 4.300 | 4.040 | 4.150 | 180,664,256 | 746,595,037 |
| 2025/02/05 | 3.970 | 4.110 | 3.800 | 4.050 | 105,221,445 | 419,044,404 |
| 2025/01/27 | 4.180 | 4.180 | 3.930 | 3.930 | 43,326,154 | 175,687,554 |
| 2025/01/20 | 4.130 | 4.470 | 4.070 | 4.170 | 270,519,387 | 1,138,886,619 |
| 2025/01/13 | 3.620 | 4.150 | 3.550 | 4.060 | 229,892,633 | 883,937,173 |
| 2025/01/06 | 4.250 | 4.560 | 3.670 | 3.690 | 348,908,253 | 1,410,461,612 |
| 2024/12/30 | 4.530 | 4.700 | 4.130 | 4.250 | 322,303,924 | 1,418,943,025 |
| 2024/12/23 | 4.180 | 4.850 | 3.960 | 4.560 | 417,229,746 | 1,830,595,510 |
| 2024/12/16 | 4.380 | 4.500 | 4.100 | 4.150 | 138,899,172 | 594,835,704 |
| 2024/12/09 | 4.180 | 4.680 | 4.140 | 4.380 | 286,809,524 | 1,246,187,381 |
| 2024/12/02 | 3.880 | 4.240 | 3.870 | 4.150 | 173,664,602 | 700,736,669 |
| 2024/11/25 | 3.780 | 3.940 | 3.740 | 3.870 | 129,351,899 | 495,741,152 |
| 2024/11/18 | 3.590 | 4.050 | 3.580 | 3.790 | 214,710,746 | 805,702,074 |
| 2024/11/11 | 3.760 | 3.870 | 3.570 | 3.580 | 143,854,196 | 531,541,254 |
| 2024/11/04 | 3.500 | 3.850 | 3.470 | 3.750 | 156,674,654 | 570,687,427 |
| 2024/10/28 | 3.550 | 3.650 | 3.450 | 3.500 | 123,717,783 | 437,651,657 |
| 2024/10/21 | 3.420 | 3.550 | 3.370 | 3.550 | 114,695,267 | 398,279,314 |
| 2024/10/14 | 3.390 | 3.480 | 3.330 | 3.420 | 107,526,400 | 366,127,392 |
| 2024/10/07 | 3.500 | 4.040 | 3.340 | 3.370 | 199,328,724 | 710,108,579 |
| 2024/09/30 | 3.500 | 3.730 | 3.480 | 3.680 | 51,453,649 | 185,104,502 |
| 2024/09/23 | 2.960 | 3.440 | 2.940 | 3.400 | 87,392,154 | 278,344,010 |
| 2024/09/18 | 2.960 | 3.000 | 2.860 | 2.960 | 32,331,096 | 95,215,077 |
| 2024/09/09 | 3.060 | 3.120 | 2.950 | 2.960 | 51,441,610 | 155,482,266 |
| 2024/09/02 | 3.170 | 3.190 | 3.070 | 3.070 | 54,715,070 | 170,984,593 |
| 2024/08/26 | 3.080 | 3.230 | 3.050 | 3.180 | 57,237,048 | 179,438,145 |
| 2024/08/19 | 3.350 | 3.400 | 3.080 | 3.100 | 62,794,114 | 202,981,973 |
| 2024/08/12 | 3.390 | 3.470 | 3.350 | 3.390 | 54,934,657 | 186,777,833 |
| 2024/08/05 | 3.330 | 3.460 | 3.330 | 3.400 | 69,786,678 | 235,878,971 |
| 2024/07/29 | 3.200 | 3.420 | 3.160 | 3.360 | 66,152,504 | 217,310,975 |
| 2024/07/22 | 3.280 | 3.320 | 3.140 | 3.200 | 56,048,291 | 181,316,221 |
| 2024/07/15 | 3.370 | 3.380 | 3.280 | 3.300 | 51,253,484 | 170,802,235 |
| 2024/07/08 | 3.400 | 3.410 | 3.230 | 3.380 | 69,625,987 | 233,595,186 |