日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.990 | 4.170 | 3.910 | 3.920 | 90,096,597 | 360,161,146 |
| 2026/03/23 | 3.980 | 4.100 | 3.800 | 4.050 | 126,686,568 | 504,529,257 |
| 2026/03/16 | 4.360 | 4.420 | 4.050 | 4.060 | 124,491,440 | 525,665,105 |
| 2026/03/09 | 4.460 | 4.570 | 4.310 | 4.360 | 149,046,732 | 659,531,789 |
| 2026/03/02 | 4.600 | 4.670 | 4.170 | 4.560 | 206,776,597 | 930,494,686 |
| 2026/02/24 | 4.540 | 4.690 | 4.530 | 4.660 | 131,601,272 | 606,023,857 |
| 2026/02/09 | 4.490 | 4.680 | 4.470 | 4.470 | 137,610,149 | 623,029,949 |
| 2026/02/02 | 4.530 | 4.650 | 4.350 | 4.460 | 165,534,743 | 744,492,506 |
| 2026/01/26 | 4.640 | 4.660 | 4.440 | 4.520 | 207,153,914 | 945,657,617 |
| 2026/01/19 | 4.530 | 4.670 | 4.410 | 4.650 | 207,290,614 | 946,281,652 |
| 2026/01/12 | 4.560 | 5.020 | 4.470 | 4.470 | 484,140,189 | 2,241,569,075 |
| 2026/01/05 | 4.300 | 4.580 | 4.230 | 4.470 | 283,520,227 | 1,246,071,397 |
| 2025/12/29 | 4.350 | 4.350 | 4.230 | 4.290 | 112,638,653 | 484,909,401 |
| 2025/12/22 | 3.970 | 4.400 | 3.970 | 4.350 | 384,969,121 | 1,606,283,657 |
| 2025/12/15 | 4.020 | 4.090 | 3.720 | 3.950 | 181,433,635 | 715,755,690 |
| 2025/12/08 | 4.240 | 4.340 | 4.040 | 4.050 | 188,918,979 | 787,319,844 |
| 2025/12/01 | 4.020 | 4.220 | 3.980 | 4.220 | 174,625,402 | 717,710,402 |
| 2025/11/24 | 3.970 | 4.090 | 3.910 | 4.040 | 138,702,075 | 555,155,055 |
| 2025/11/17 | 4.270 | 4.390 | 3.900 | 3.950 | 202,191,476 | 834,545,317 |
| 2025/11/10 | 4.410 | 4.420 | 4.190 | 4.270 | 204,181,447 | 882,574,304 |
| 2025/11/03 | 4.340 | 4.700 | 4.320 | 4.390 | 394,600,974 | 1,751,041,822 |
| 2025/10/27 | 4.210 | 4.530 | 4.150 | 4.360 | 499,356,935 | 2,153,476,782 |
| 2025/10/20 | 3.900 | 4.590 | 3.860 | 4.170 | 552,752,830 | 2,282,869,187 |
| 2025/10/13 | 3.890 | 4.120 | 3.830 | 3.860 | 209,865,359 | 823,721,534 |
| 2025/10/09 | 3.880 | 4.100 | 3.860 | 4.010 | 113,425,900 | 449,450,128 |
| 2025/09/29 | 3.780 | 4.050 | 3.690 | 3.880 | 81,441,552 | 313,549,975 |
| 2025/09/22 | 3.790 | 3.990 | 3.730 | 3.780 | 193,068,921 | 738,005,950 |
| 2025/09/15 | 3.830 | 3.920 | 3.740 | 3.800 | 172,912,268 | 660,957,144 |
| 2025/09/08 | 3.810 | 3.880 | 3.720 | 3.820 | 118,757,187 | 452,167,989 |
| 2025/09/01 | 3.780 | 3.860 | 3.680 | 3.810 | 159,856,673 | 604,657,865 |
| 2025/08/25 | 3.980 | 4.020 | 3.700 | 3.790 | 214,781,872 | 831,742,799 |
| 2025/08/18 | 3.970 | 4.030 | 3.900 | 3.960 | 205,157,021 | 813,447,588 |
| 2025/08/11 | 4.000 | 4.060 | 3.910 | 3.950 | 158,755,779 | 631,848,000 |
| 2025/08/04 | 3.870 | 4.030 | 3.870 | 3.990 | 153,455,769 | 604,615,729 |
| 2025/07/28 | 4.060 | 4.150 | 3.850 | 3.900 | 223,092,314 | 890,138,332 |
| 2025/07/21 | 3.810 | 4.150 | 3.800 | 4.020 | 435,711,500 | 1,718,881,867 |
| 2025/07/14 | 3.710 | 3.790 | 3.670 | 3.770 | 145,910,097 | 544,974,212 |
| 2025/07/07 | 3.630 | 3.750 | 3.610 | 3.720 | 122,516,425 | 450,554,152 |
| 2025/06/30 | 3.610 | 3.720 | 3.590 | 3.630 | 121,578,590 | 442,242,121 |
| 2025/06/23 | 3.340 | 3.630 | 3.330 | 3.600 | 114,305,932 | 397,213,113 |
| 2025/06/16 | 3.550 | 3.590 | 3.380 | 3.390 | 96,194,107 | 334,515,007 |
| 2025/06/09 | 3.690 | 3.760 | 3.560 | 3.570 | 144,483,664 | 526,642,955 |
| 2025/06/03 | 3.640 | 3.740 | 3.620 | 3.690 | 96,583,814 | 354,704,056 |
| 2025/05/26 | 3.550 | 3.780 | 3.550 | 3.640 | 191,831,082 | 696,346,827 |
| 2025/05/19 | 3.670 | 3.750 | 3.560 | 3.570 | 153,866,627 | 559,689,855 |
| 2025/05/12 | 3.640 | 4.080 | 3.640 | 3.680 | 413,469,295 | 1,554,644,549 |
| 2025/05/06 | 3.540 | 3.710 | 3.520 | 3.620 | 171,372,253 | 616,511,680 |
| 2025/04/28 | 3.430 | 3.550 | 3.350 | 3.480 | 129,242,252 | 446,208,875 |
| 2025/04/21 | 3.280 | 3.420 | 3.240 | 3.330 | 140,744,912 | 466,921,245 |
| 2025/04/14 | 3.300 | 3.390 | 3.210 | 3.260 | 156,313,946 | 514,272,882 |
| 2025/04/07 | 3.200 | 3.330 | 2.760 | 3.250 | 244,636,644 | 766,935,878 |
| 2025/03/31 | 3.760 | 3.780 | 3.520 | 3.550 | 198,661,639 | 725,611,636 |
| 2025/03/24 | 4.170 | 4.460 | 3.830 | 3.840 | 626,619,285 | 2,553,473,586 |
| 2025/03/17 | 3.850 | 4.390 | 3.760 | 4.230 | 535,511,821 | 2,172,839,213 |
| 2025/03/10 | 3.840 | 4.210 | 3.750 | 3.830 | 550,218,257 | 2,149,977,839 |
| 2025/03/03 | 3.620 | 3.960 | 3.580 | 3.840 | 606,326,910 | 2,273,725,912 |
| 2025/02/24 | 3.590 | 3.890 | 3.450 | 3.560 | 562,878,021 | 2,039,025,631 |
| 2025/02/17 | 3.350 | 3.620 | 3.330 | 3.570 | 467,568,766 | 1,621,294,696 |
| 2025/02/10 | 3.420 | 3.550 | 3.330 | 3.350 | 320,179,939 | 1,092,614,041 |
| 2025/02/05 | 3.170 | 3.480 | 3.160 | 3.420 | 252,767,490 | 836,028,473 |
| 2025/01/27 | 3.240 | 3.280 | 3.130 | 3.130 | 45,472,273 | 145,283,912 |
| 2025/01/20 | 3.360 | 3.420 | 3.160 | 3.230 | 289,479,905 | 953,112,587 |
| 2025/01/13 | 3.210 | 3.550 | 3.090 | 3.320 | 622,549,303 | 2,049,743,580 |
| 2025/01/06 | 2.980 | 3.470 | 2.810 | 3.390 | 489,126,229 | 1,546,861,699 |
| 2024/12/30 | 3.370 | 3.400 | 2.980 | 3.000 | 280,813,320 | 895,092,457 |
| 2024/12/23 | 3.820 | 3.850 | 3.200 | 3.380 | 452,992,174 | 1,613,784,619 |
| 2024/12/16 | 4.590 | 4.980 | 3.680 | 3.760 | 1,040,269,016 | 4,423,743,990 |
| 2024/12/09 | 3.700 | 4.800 | 3.700 | 4.530 | 1,125,324,117 | 4,706,668,119 |
| 2024/12/02 | 3.120 | 4.300 | 3.120 | 3.820 | 1,208,377,210 | 4,338,074,183 |
| 2024/11/25 | 2.900 | 3.170 | 2.870 | 3.120 | 265,744,146 | 801,218,600 |
| 2024/11/18 | 2.870 | 2.990 | 2.790 | 2.870 | 135,153,946 | 389,243,364 |
| 2024/11/11 | 3.140 | 3.190 | 2.840 | 2.850 | 210,124,050 | 631,422,770 |
| 2024/11/04 | 2.980 | 3.280 | 2.910 | 3.140 | 318,165,498 | 979,154,320 |
| 2024/10/28 | 2.860 | 3.200 | 2.810 | 2.990 | 443,233,703 | 1,314,187,929 |
| 2024/10/21 | 2.590 | 2.800 | 2.550 | 2.800 | 189,705,471 | 509,359,189 |
| 2024/10/14 | 2.570 | 2.620 | 2.510 | 2.590 | 126,857,306 | 326,340,419 |
| 2024/10/07 | 2.650 | 3.000 | 2.500 | 2.520 | 270,010,261 | 720,252,371 |
| 2024/09/30 | 2.650 | 2.760 | 2.540 | 2.730 | 73,166,773 | 195,355,283 |
| 2024/09/23 | 2.270 | 2.550 | 2.240 | 2.530 | 163,274,770 | 391,451,261 |
| 2024/09/18 | 2.170 | 2.300 | 2.130 | 2.270 | 58,522,868 | 129,774,459 |
| 2024/09/09 | 2.190 | 2.230 | 2.160 | 2.170 | 47,353,492 | 103,585,763 |
| 2024/09/02 | 2.270 | 2.310 | 2.200 | 2.210 | 56,546,030 | 127,087,202 |
| 2024/08/26 | 2.170 | 2.290 | 2.150 | 2.270 | 75,904,052 | 168,506,995 |
| 2024/08/19 | 2.250 | 2.280 | 2.130 | 2.170 | 57,696,209 | 127,364,381 |
| 2024/08/12 | 2.270 | 2.310 | 2.230 | 2.240 | 53,623,444 | 121,323,042 |
| 2024/08/05 | 2.310 | 2.360 | 2.250 | 2.270 | 69,713,660 | 160,167,133 |
| 2024/07/29 | 2.220 | 2.370 | 2.210 | 2.320 | 81,509,743 | 185,842,214 |
| 2024/07/22 | 2.180 | 2.240 | 2.120 | 2.220 | 83,081,223 | 181,947,878 |
| 2024/07/15 | 2.180 | 2.230 | 2.090 | 2.180 | 99,632,487 | 216,202,496 |
| 2024/07/08 | 2.150 | 2.150 | 2.000 | 2.100 | 89,866,275 | 188,719,177 |