日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.600 | 3.670 | 3.300 | 3.340 | 515,416,940 | 1,792,362,408 |
| 2026/03/23 | 3.840 | 3.940 | 3.510 | 3.690 | 952,746,393 | 3,568,035,241 |
| 2026/03/16 | 4.170 | 4.690 | 3.940 | 3.960 | 2,112,400,224 | 8,850,956,938 |
| 2026/03/09 | 4.150 | 4.430 | 3.910 | 4.060 | 1,215,136,809 | 5,027,628,547 |
| 2026/03/02 | 4.010 | 4.330 | 3.830 | 4.200 | 1,280,077,578 | 5,238,717,487 |
| 2026/02/24 | 3.880 | 4.210 | 3.880 | 4.070 | 660,645,983 | 2,649,190,391 |
| 2026/02/09 | 3.960 | 4.160 | 3.830 | 3.840 | 764,723,427 | 3,018,745,728 |
| 2026/02/02 | 4.120 | 4.460 | 3.820 | 3.930 | 1,319,130,055 | 5,385,348,449 |
| 2026/01/26 | 4.640 | 4.810 | 4.150 | 4.180 | 1,248,349,373 | 5,548,912,962 |
| 2026/01/19 | 4.080 | 4.680 | 3.980 | 4.610 | 1,541,818,538 | 6,687,637,908 |
| 2026/01/12 | 3.720 | 4.260 | 3.710 | 4.080 | 1,526,748,077 | 6,019,204,293 |
| 2026/01/05 | 3.830 | 3.890 | 3.670 | 3.710 | 826,678,702 | 3,120,712,100 |
| 2025/12/29 | 3.870 | 3.900 | 3.730 | 3.830 | 585,681,212 | 2,244,623,244 |
| 2025/12/22 | 3.320 | 3.950 | 3.240 | 3.870 | 1,379,062,163 | 4,957,728,475 |
| 2025/12/15 | 3.440 | 3.500 | 3.200 | 3.310 | 528,149,040 | 1,775,901,147 |
| 2025/12/08 | 3.640 | 3.770 | 3.450 | 3.460 | 642,461,951 | 2,300,013,784 |
| 2025/12/01 | 3.510 | 3.730 | 3.470 | 3.630 | 838,944,343 | 3,007,615,469 |
| 2025/11/24 | 3.530 | 3.560 | 3.390 | 3.500 | 669,192,505 | 2,338,827,804 |
| 2025/11/17 | 3.800 | 4.150 | 3.460 | 3.490 | 1,544,007,461 | 5,751,427,792 |
| 2025/11/10 | 3.180 | 4.010 | 3.180 | 3.780 | 2,334,263,530 | 8,257,457,237 |
| 2025/11/03 | 3.200 | 3.260 | 3.150 | 3.170 | 416,773,884 | 1,331,592,559 |
| 2025/10/27 | 3.380 | 3.420 | 3.180 | 3.210 | 478,174,977 | 1,576,781,986 |
| 2025/10/20 | 3.180 | 3.400 | 3.150 | 3.350 | 526,379,507 | 1,721,260,987 |
| 2025/10/13 | 3.290 | 3.450 | 3.130 | 3.130 | 626,117,381 | 2,034,881,488 |
| 2025/10/09 | 3.630 | 3.740 | 3.460 | 3.470 | 366,922,435 | 1,311,747,705 |
| 2025/09/29 | 3.510 | 3.700 | 3.430 | 3.620 | 390,399,915 | 1,391,775,696 |
| 2025/09/22 | 3.760 | 3.930 | 3.410 | 3.500 | 1,352,034,119 | 4,934,924,534 |
| 2025/09/15 | 3.660 | 3.970 | 3.610 | 3.720 | 1,545,083,602 | 5,778,612,671 |
| 2025/09/08 | 3.810 | 3.940 | 3.540 | 3.690 | 1,570,897,680 | 5,883,011,811 |
| 2025/09/01 | 3.530 | 3.890 | 3.450 | 3.870 | 2,401,707,840 | 8,850,293,390 |
| 2025/08/25 | 3.380 | 3.740 | 3.340 | 3.520 | 1,910,392,764 | 6,676,822,710 |
| 2025/08/18 | 3.190 | 3.550 | 3.180 | 3.380 | 1,275,087,119 | 4,239,664,670 |
| 2025/08/11 | 3.090 | 3.230 | 3.080 | 3.180 | 638,787,791 | 2,008,987,602 |
| 2025/08/04 | 3.060 | 3.240 | 3.040 | 3.100 | 526,144,209 | 1,636,308,489 |
| 2025/07/28 | 3.110 | 3.230 | 3.050 | 3.070 | 679,448,217 | 2,116,481,195 |
| 2025/07/21 | 3.050 | 3.130 | 3.030 | 3.090 | 490,884,036 | 1,509,468,410 |
| 2025/07/14 | 3.100 | 3.120 | 3.010 | 3.060 | 505,413,662 | 1,552,883,476 |
| 2025/07/07 | 3.120 | 3.240 | 3.070 | 3.100 | 686,986,580 | 2,151,985,461 |
| 2025/06/30 | 3.340 | 3.500 | 3.130 | 3.140 | 1,273,363,117 | 4,173,447,615 |
| 2025/06/23 | 2.940 | 3.440 | 2.940 | 3.350 | 2,226,174,046 | 7,051,406,290 |
| 2025/06/16 | 2.810 | 3.150 | 2.810 | 2.970 | 1,193,391,102 | 3,502,602,884 |
| 2025/06/09 | 2.700 | 3.040 | 2.680 | 2.830 | 1,203,314,465 | 3,384,321,932 |
| 2025/06/03 | 2.680 | 2.740 | 2.660 | 2.700 | 270,959,475 | 730,235,785 |
| 2025/05/26 | 2.700 | 2.830 | 2.680 | 2.700 | 512,335,239 | 1,397,394,364 |
| 2025/05/19 | 2.810 | 2.880 | 2.720 | 2.720 | 502,085,603 | 1,397,053,190 |
| 2025/05/12 | 2.880 | 3.000 | 2.770 | 2.820 | 691,385,932 | 1,982,549,160 |
| 2025/05/06 | 2.650 | 2.960 | 2.640 | 2.810 | 919,542,521 | 2,542,535,070 |
| 2025/04/28 | 2.600 | 2.640 | 2.490 | 2.620 | 261,862,668 | 677,569,653 |
| 2025/04/21 | 2.650 | 2.730 | 2.580 | 2.600 | 547,475,621 | 1,445,335,639 |
| 2025/04/14 | 2.820 | 2.920 | 2.590 | 2.670 | 677,732,049 | 1,863,763,134 |
| 2025/04/07 | 2.770 | 2.840 | 2.260 | 2.690 | 941,489,200 | 2,485,531,488 |
| 2025/03/31 | 3.120 | 3.140 | 3.000 | 3.030 | 478,784,988 | 1,471,066,875 |
| 2025/03/24 | 3.720 | 3.720 | 3.140 | 3.150 | 1,008,001,282 | 3,459,964,400 |
| 2025/03/17 | 3.750 | 3.910 | 3.550 | 3.700 | 1,499,792,629 | 5,590,477,024 |
| 2025/03/10 | 3.600 | 3.970 | 3.530 | 3.750 | 2,532,812,074 | 9,403,064,824 |
| 2025/03/03 | 3.370 | 3.800 | 3.360 | 3.650 | 1,680,633,573 | 5,957,846,016 |
| 2025/02/24 | 3.630 | 3.840 | 3.340 | 3.390 | 2,308,392,472 | 8,194,793,275 |
| 2025/02/17 | 3.260 | 3.920 | 3.180 | 3.730 | 2,425,260,154 | 8,542,978,892 |
| 2025/02/10 | 3.020 | 3.580 | 3.020 | 3.240 | 2,293,603,800 | 7,373,936,217 |
| 2025/02/05 | 2.810 | 3.080 | 2.810 | 3.020 | 595,117,039 | 1,743,692,924 |
| 2025/01/27 | 2.930 | 2.940 | 2.800 | 2.810 | 202,140,364 | 580,142,844 |
| 2025/01/20 | 3.180 | 3.210 | 2.900 | 3.010 | 1,000,797,325 | 3,077,451,774 |
| 2025/01/13 | 2.810 | 3.360 | 2.760 | 3.120 | 1,751,728,933 | 5,277,083,410 |
| 2025/01/06 | 2.970 | 3.420 | 2.860 | 2.890 | 2,526,315,878 | 7,667,368,689 |
| 2024/12/30 | 2.930 | 2.950 | 2.550 | 2.920 | 1,010,555,852 | 2,867,452,230 |
| 2024/12/23 | 3.370 | 3.480 | 2.760 | 2.990 | 1,664,330,582 | 5,242,641,333 |
| 2024/12/16 | 3.890 | 4.130 | 3.280 | 3.440 | 2,385,184,058 | 8,789,403,253 |
| 2024/12/09 | 3.510 | 4.440 | 3.310 | 3.880 | 4,136,756,454 | 15,657,623,178 |
| 2024/12/02 | 3.070 | 3.330 | 2.910 | 3.310 | 1,543,487,815 | 4,869,704,056 |
| 2024/11/25 | 2.670 | 3.300 | 2.620 | 3.140 | 2,303,037,040 | 6,753,656,119 |
| 2024/11/18 | 2.510 | 2.810 | 2.430 | 2.700 | 931,530,991 | 2,433,624,713 |
| 2024/11/11 | 2.760 | 2.990 | 2.460 | 2.490 | 1,422,859,277 | 3,806,148,565 |
| 2024/11/04 | 2.180 | 3.090 | 2.170 | 2.850 | 1,566,170,102 | 4,028,972,587 |
| 2024/10/28 | 2.180 | 2.400 | 2.160 | 2.180 | 940,063,937 | 2,096,342,579 |
| 2024/10/21 | 2.070 | 2.170 | 2.070 | 2.160 | 594,157,995 | 1,258,129,554 |
| 2024/10/14 | 2.010 | 2.090 | 1.970 | 2.070 | 580,622,084 | 1,181,565,940 |
| 2024/10/08 | 2.270 | 2.390 | 1.990 | 2.010 | 996,007,965 | 2,156,357,244 |
| 2024/09/30 | 1.980 | 2.090 | 1.910 | 2.060 | 297,408,531 | 597,791,147 |
| 2024/09/23 | 1.700 | 1.940 | 1.680 | 1.900 | 697,449,074 | 1,258,895,578 |
| 2024/09/18 | 1.660 | 1.700 | 1.630 | 1.700 | 216,603,710 | 362,269,704 |
| 2024/09/09 | 1.700 | 1.750 | 1.650 | 1.670 | 413,639,225 | 700,084,388 |
| 2024/09/02 | 2.100 | 2.150 | 1.710 | 1.720 | 1,343,392,872 | 2,579,314,314 |
| 2024/08/26 | 1.620 | 1.950 | 1.590 | 1.950 | 613,720,473 | 1,090,888,140 |
| 2024/08/19 | 1.680 | 1.720 | 1.560 | 1.620 | 274,315,301 | 451,248,670 |
| 2024/08/12 | 1.560 | 1.800 | 1.530 | 1.700 | 456,608,416 | 752,262,365 |
| 2024/08/05 | 1.560 | 1.590 | 1.530 | 1.570 | 112,117,706 | 175,183,915 |
| 2024/07/29 | 1.550 | 1.620 | 1.530 | 1.580 | 119,358,008 | 187,392,072 |
| 2024/07/22 | 1.570 | 1.610 | 1.490 | 1.550 | 111,740,570 | 173,756,586 |
| 2024/07/15 | 1.660 | 1.680 | 1.550 | 1.580 | 182,699,174 | 295,515,913 |
| 2024/07/08 | 1.560 | 1.710 | 1.540 | 1.660 | 305,626,251 | 494,350,460 |