日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.850 | 3.990 | 3.670 | 3.690 | 72,472,121 | 275,394,059 |
| 2026/03/23 | 3.790 | 3.950 | 3.580 | 3.900 | 77,855,655 | 296,240,767 |
| 2026/03/16 | 4.080 | 4.170 | 3.840 | 3.850 | 66,685,186 | 265,740,466 |
| 2026/03/09 | 4.160 | 4.310 | 4.080 | 4.110 | 64,086,310 | 266,919,481 |
| 2026/03/02 | 4.350 | 4.570 | 4.070 | 4.280 | 98,555,100 | 425,511,644 |
| 2026/02/24 | 4.440 | 4.630 | 4.350 | 4.400 | 73,579,596 | 327,797,100 |
| 2026/02/09 | 4.670 | 4.690 | 4.360 | 4.380 | 97,301,997 | 440,291,536 |
| 2026/02/02 | 4.410 | 4.700 | 4.400 | 4.600 | 136,111,283 | 616,243,833 |
| 2026/01/26 | 4.930 | 5.030 | 4.320 | 4.450 | 171,997,951 | 805,380,405 |
| 2026/01/19 | 4.020 | 4.980 | 3.990 | 4.930 | 252,583,588 | 1,131,574,474 |
| 2026/01/12 | 4.010 | 4.190 | 3.930 | 4.040 | 140,545,855 | 568,156,618 |
| 2026/01/05 | 4.040 | 4.100 | 3.960 | 4.020 | 104,134,507 | 419,662,063 |
| 2025/12/29 | 4.020 | 4.220 | 3.860 | 4.030 | 89,830,200 | 362,240,281 |
| 2025/12/22 | 4.180 | 4.410 | 3.960 | 4.000 | 126,300,690 | 522,569,104 |
| 2025/12/15 | 3.960 | 4.300 | 3.880 | 4.190 | 143,107,268 | 584,235,421 |
| 2025/12/08 | 4.190 | 4.500 | 3.870 | 3.890 | 135,320,500 | 556,505,556 |
| 2025/12/01 | 4.470 | 4.520 | 4.050 | 4.170 | 102,563,931 | 441,281,313 |
| 2025/11/24 | 4.080 | 4.530 | 3.950 | 4.370 | 177,287,368 | 750,368,785 |
| 2025/11/17 | 4.530 | 4.560 | 4.060 | 4.080 | 117,377,507 | 505,603,611 |
| 2025/11/10 | 4.320 | 4.680 | 4.220 | 4.520 | 134,122,396 | 594,832,826 |
| 2025/11/03 | 4.180 | 4.380 | 4.140 | 4.320 | 101,507,079 | 431,912,621 |
| 2025/10/27 | 3.990 | 4.180 | 3.850 | 4.170 | 117,285,518 | 474,713,134 |
| 2025/10/20 | 3.860 | 4.060 | 3.720 | 3.980 | 147,754,111 | 576,979,803 |
| 2025/10/13 | 3.510 | 3.920 | 3.420 | 3.860 | 112,092,862 | 412,221,500 |
| 2025/10/09 | 3.620 | 3.650 | 3.570 | 3.590 | 26,239,440 | 94,658,779 |
| 2025/09/29 | 3.590 | 3.650 | 3.520 | 3.610 | 18,715,887 | 67,236,824 |
| 2025/09/22 | 3.700 | 3.710 | 3.520 | 3.580 | 61,160,858 | 221,861,012 |
| 2025/09/15 | 3.790 | 3.920 | 3.660 | 3.690 | 84,302,061 | 317,397,259 |
| 2025/09/08 | 3.820 | 3.890 | 3.760 | 3.810 | 70,787,559 | 270,408,475 |
| 2025/09/01 | 3.780 | 3.870 | 3.690 | 3.830 | 102,897,513 | 390,238,818 |
| 2025/08/25 | 3.950 | 4.040 | 3.630 | 3.770 | 134,997,245 | 519,401,900 |
| 2025/08/18 | 3.550 | 4.110 | 3.530 | 3.960 | 275,849,691 | 1,044,780,704 |
| 2025/08/11 | 3.660 | 3.720 | 3.520 | 3.550 | 68,827,509 | 248,639,376 |
| 2025/08/04 | 3.600 | 3.700 | 3.520 | 3.660 | 79,660,095 | 288,369,543 |
| 2025/07/28 | 3.660 | 3.850 | 3.550 | 3.610 | 116,541,029 | 427,414,223 |
| 2025/07/21 | 3.630 | 3.670 | 3.590 | 3.640 | 66,461,014 | 241,419,633 |
| 2025/07/14 | 3.670 | 3.720 | 3.520 | 3.610 | 88,484,042 | 321,197,072 |
| 2025/07/07 | 3.780 | 3.780 | 3.620 | 3.660 | 100,764,673 | 373,836,936 |
| 2025/06/30 | 3.900 | 4.230 | 3.600 | 3.780 | 233,965,880 | 907,202,699 |
| 2025/06/23 | 3.790 | 4.020 | 3.700 | 3.890 | 89,405,601 | 344,211,563 |
| 2025/06/16 | 4.050 | 4.160 | 3.770 | 3.780 | 102,295,658 | 403,044,892 |
| 2025/06/09 | 3.800 | 4.450 | 3.750 | 4.080 | 219,901,356 | 884,003,451 |
| 2025/06/03 | 3.560 | 3.850 | 3.520 | 3.740 | 88,476,903 | 324,489,041 |
| 2025/05/26 | 3.800 | 3.830 | 3.550 | 3.560 | 79,055,100 | 291,318,043 |
| 2025/05/19 | 3.810 | 4.010 | 3.780 | 3.800 | 83,874,484 | 322,916,763 |
| 2025/05/12 | 3.900 | 4.080 | 3.750 | 3.780 | 93,156,936 | 361,216,019 |
| 2025/05/06 | 3.690 | 3.900 | 3.690 | 3.870 | 62,428,939 | 236,449,606 |
| 2025/04/28 | 3.730 | 3.780 | 3.550 | 3.700 | 39,719,600 | 146,565,324 |
| 2025/04/21 | 3.630 | 3.800 | 3.550 | 3.690 | 70,312,200 | 257,869,993 |
| 2025/04/14 | 3.680 | 3.830 | 3.560 | 3.620 | 88,430,732 | 324,761,863 |
| 2025/04/07 | 3.850 | 3.850 | 3.080 | 3.640 | 112,167,959 | 404,365,492 |
| 2025/03/31 | 4.050 | 4.180 | 3.870 | 4.100 | 84,033,125 | 340,334,156 |
| 2025/03/24 | 4.160 | 4.230 | 3.950 | 4.090 | 121,136,078 | 497,566,440 |
| 2025/03/17 | 3.720 | 4.300 | 3.680 | 4.160 | 222,419,519 | 881,893,392 |
| 2025/03/10 | 3.730 | 3.770 | 3.500 | 3.650 | 100,976,285 | 369,825,643 |
| 2025/03/03 | 3.770 | 4.000 | 3.600 | 3.730 | 105,387,954 | 397,839,526 |
| 2025/02/24 | 3.900 | 4.030 | 3.680 | 3.700 | 158,096,453 | 605,114,173 |
| 2025/02/17 | 3.720 | 3.950 | 3.610 | 3.900 | 221,945,791 | 842,284,276 |
| 2025/02/10 | 3.200 | 3.950 | 3.200 | 3.680 | 395,920,543 | 1,388,691,304 |
| 2025/02/05 | 3.150 | 3.280 | 3.010 | 3.200 | 91,825,548 | 290,168,731 |
| 2025/01/27 | 3.230 | 3.250 | 3.090 | 3.090 | 29,036,800 | 91,901,472 |
| 2025/01/20 | 3.040 | 3.530 | 2.980 | 3.240 | 348,089,698 | 1,113,016,809 |
| 2025/01/13 | 3.110 | 3.380 | 2.960 | 3.010 | 426,572,700 | 1,328,773,960 |
| 2025/01/06 | 3.440 | 4.460 | 3.200 | 3.380 | 781,181,871 | 2,827,878,373 |
| 2024/12/30 | 2.690 | 3.550 | 2.560 | 3.550 | 119,745,987 | 369,715,734 |
| 2024/12/23 | 3.100 | 3.150 | 2.550 | 2.680 | 140,760,258 | 403,981,940 |
| 2024/12/16 | 3.300 | 3.370 | 2.800 | 3.190 | 104,782,592 | 331,636,903 |
| 2024/12/09 | 3.170 | 3.410 | 3.140 | 3.290 | 114,995,532 | 374,022,967 |
| 2024/12/02 | 3.210 | 3.300 | 3.020 | 3.190 | 143,065,687 | 454,948,884 |
| 2024/11/25 | 2.740 | 3.310 | 2.740 | 3.200 | 320,953,485 | 962,058,071 |
| 2024/11/18 | 2.650 | 2.830 | 2.550 | 2.740 | 73,835,901 | 198,803,163 |
| 2024/11/11 | 2.800 | 2.890 | 2.630 | 2.640 | 83,758,625 | 229,498,632 |
| 2024/11/04 | 2.510 | 2.930 | 2.490 | 2.800 | 123,415,443 | 331,061,925 |
| 2024/10/28 | 2.470 | 2.690 | 2.460 | 2.510 | 123,331,447 | 312,336,889 |
| 2024/10/21 | 2.280 | 2.460 | 2.230 | 2.460 | 84,234,348 | 198,582,475 |
| 2024/10/14 | 2.240 | 2.350 | 2.180 | 2.290 | 79,051,281 | 179,051,151 |
| 2024/10/08 | 2.690 | 2.700 | 2.200 | 2.230 | 113,482,108 | 278,598,575 |
| 2024/09/30 | 2.310 | 2.460 | 2.260 | 2.450 | 35,615,490 | 84,408,711 |
| 2024/09/23 | 1.950 | 2.250 | 1.920 | 2.240 | 77,010,303 | 160,951,533 |
| 2024/09/18 | 1.930 | 1.980 | 1.840 | 1.940 | 30,603,487 | 58,835,203 |
| 2024/09/09 | 1.930 | 2.000 | 1.890 | 1.920 | 44,793,361 | 86,675,153 |
| 2024/09/02 | 2.010 | 2.070 | 1.930 | 1.940 | 50,901,687 | 101,167,102 |
| 2024/08/26 | 1.850 | 2.020 | 1.840 | 2.000 | 58,721,297 | 113,185,299 |
| 2024/08/19 | 1.900 | 2.020 | 1.840 | 1.870 | 77,833,918 | 148,468,198 |
| 2024/08/12 | 1.910 | 1.940 | 1.860 | 1.890 | 29,157,418 | 55,399,094 |
| 2024/08/05 | 1.890 | 1.960 | 1.860 | 1.930 | 37,364,800 | 71,366,768 |
| 2024/07/29 | 1.800 | 1.940 | 1.770 | 1.910 | 30,741,699 | 57,025,851 |
| 2024/07/22 | 1.770 | 1.870 | 1.740 | 1.800 | 31,956,418 | 57,361,770 |
| 2024/07/15 | 1.860 | 1.860 | 1.740 | 1.780 | 27,553,639 | 49,872,086 |
| 2024/07/08 | 1.940 | 1.950 | 1.740 | 1.860 | 51,446,644 | 96,333,840 |