日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.590 | 3.650 | 3.360 | 3.370 | 287,442,265 | 1,003,892,110 |
| 2026/03/23 | 3.400 | 3.660 | 3.180 | 3.660 | 273,523,417 | 950,493,874 |
| 2026/03/16 | 3.800 | 3.830 | 3.460 | 3.460 | 209,823,019 | 763,231,231 |
| 2026/03/09 | 3.860 | 3.930 | 3.760 | 3.790 | 223,763,608 | 858,133,436 |
| 2026/03/02 | 3.950 | 4.000 | 3.610 | 3.890 | 323,031,492 | 1,247,709,137 |
| 2026/02/24 | 3.870 | 4.100 | 3.870 | 4.010 | 296,727,952 | 1,175,784,509 |
| 2026/02/09 | 3.800 | 4.020 | 3.790 | 3.810 | 347,944,996 | 1,341,327,959 |
| 2026/02/02 | 3.790 | 3.880 | 3.710 | 3.770 | 218,393,568 | 827,165,638 |
| 2026/01/26 | 3.880 | 3.990 | 3.710 | 3.810 | 311,269,842 | 1,197,610,717 |
| 2026/01/19 | 3.750 | 3.920 | 3.720 | 3.880 | 239,183,025 | 913,081,197 |
| 2026/01/12 | 3.750 | 4.020 | 3.740 | 3.770 | 387,384,928 | 1,479,810,424 |
| 2026/01/05 | 3.590 | 3.860 | 3.560 | 3.750 | 327,327,336 | 1,207,837,869 |
| 2025/12/29 | 3.560 | 3.640 | 3.540 | 3.600 | 81,986,553 | 293,921,792 |
| 2025/12/22 | 3.530 | 3.630 | 3.490 | 3.570 | 137,030,738 | 487,144,273 |
| 2025/12/15 | 3.520 | 3.560 | 3.400 | 3.520 | 117,898,146 | 412,643,511 |
| 2025/12/08 | 3.730 | 3.780 | 3.540 | 3.550 | 135,682,132 | 495,239,781 |
| 2025/12/01 | 3.670 | 3.760 | 3.620 | 3.740 | 158,387,601 | 585,638,154 |
| 2025/11/24 | 3.610 | 3.690 | 3.590 | 3.670 | 119,604,390 | 435,359,979 |
| 2025/11/17 | 3.870 | 3.960 | 3.600 | 3.610 | 209,667,207 | 788,348,698 |
| 2025/11/10 | 3.840 | 3.920 | 3.820 | 3.880 | 202,133,727 | 781,246,854 |
| 2025/11/03 | 3.770 | 3.880 | 3.760 | 3.840 | 193,515,422 | 737,777,546 |
| 2025/10/27 | 3.800 | 3.940 | 3.740 | 3.780 | 219,638,493 | 837,920,850 |
| 2025/10/20 | 3.670 | 3.870 | 3.660 | 3.790 | 231,288,889 | 866,755,111 |
| 2025/10/13 | 3.760 | 3.870 | 3.640 | 3.640 | 205,283,404 | 765,193,888 |
| 2025/10/09 | 3.840 | 3.900 | 3.800 | 3.870 | 96,047,820 | 370,024,226 |
| 2025/09/29 | 3.820 | 3.860 | 3.750 | 3.830 | 85,541,515 | 326,340,879 |
| 2025/09/22 | 4.110 | 4.120 | 3.810 | 3.830 | 339,108,446 | 1,345,412,759 |
| 2025/09/15 | 4.200 | 4.520 | 4.070 | 4.090 | 676,957,150 | 2,856,759,173 |
| 2025/09/08 | 4.180 | 4.280 | 4.090 | 4.210 | 514,551,205 | 2,155,969,548 |
| 2025/09/01 | 3.970 | 4.270 | 3.940 | 4.210 | 751,121,555 | 3,077,720,571 |
| 2025/08/25 | 4.080 | 4.190 | 3.870 | 3.970 | 507,140,256 | 2,042,507,381 |
| 2025/08/18 | 3.930 | 4.170 | 3.920 | 4.090 | 425,850,492 | 1,715,112,856 |
| 2025/08/11 | 3.990 | 4.030 | 3.880 | 3.940 | 239,099,693 | 946,834,784 |
| 2025/08/04 | 3.880 | 4.080 | 3.850 | 3.980 | 273,893,987 | 1,081,196,513 |
| 2025/07/28 | 4.020 | 4.030 | 3.870 | 3.900 | 236,041,546 | 933,544,314 |
| 2025/07/21 | 3.930 | 4.450 | 3.920 | 4.000 | 730,759,494 | 2,977,844,938 |
| 2025/07/14 | 3.870 | 3.990 | 3.810 | 3.920 | 301,434,023 | 1,174,839,104 |
| 2025/07/07 | 3.840 | 3.910 | 3.800 | 3.880 | 218,856,428 | 844,238,671 |
| 2025/06/30 | 3.820 | 4.020 | 3.810 | 3.840 | 301,662,950 | 1,168,189,773 |
| 2025/06/23 | 3.630 | 3.860 | 3.610 | 3.820 | 241,631,440 | 901,285,271 |
| 2025/06/16 | 3.800 | 3.910 | 3.660 | 3.670 | 257,821,957 | 969,410,558 |
| 2025/06/09 | 3.920 | 4.050 | 3.810 | 3.830 | 504,410,429 | 1,968,461,699 |
| 2025/06/03 | 3.580 | 4.170 | 3.580 | 3.880 | 879,350,063 | 3,343,728,614 |
| 2025/05/26 | 3.600 | 3.740 | 3.580 | 3.600 | 235,575,793 | 855,140,128 |
| 2025/05/19 | 3.770 | 3.890 | 3.610 | 3.610 | 238,939,373 | 888,854,467 |
| 2025/05/12 | 3.890 | 3.960 | 3.740 | 3.770 | 269,827,541 | 1,036,137,757 |
| 2025/05/06 | 3.720 | 3.970 | 3.700 | 3.850 | 439,759,211 | 1,675,482,593 |
| 2025/04/28 | 3.510 | 3.720 | 3.460 | 3.680 | 208,088,397 | 747,557,566 |
| 2025/04/21 | 3.410 | 3.640 | 3.390 | 3.520 | 299,032,231 | 1,043,622,486 |
| 2025/04/14 | 3.540 | 3.640 | 3.370 | 3.430 | 270,867,279 | 946,681,140 |
| 2025/04/07 | 3.600 | 3.670 | 3.010 | 3.490 | 419,925,768 | 1,445,594,456 |
| 2025/03/31 | 4.030 | 4.050 | 3.850 | 3.910 | 244,396,000 | 967,808,160 |
| 2025/03/24 | 4.380 | 4.450 | 4.070 | 4.100 | 623,578,815 | 2,650,209,963 |
| 2025/03/17 | 4.410 | 4.750 | 4.350 | 4.440 | 867,837,763 | 3,894,421,961 |
| 2025/03/10 | 4.580 | 4.750 | 4.270 | 4.440 | 940,795,554 | 4,242,987,948 |
| 2025/03/03 | 4.030 | 4.940 | 3.910 | 4.580 | 1,347,388,456 | 5,881,350,610 |
| 2025/02/24 | 4.360 | 4.600 | 4.020 | 4.040 | 1,067,983,883 | 4,544,271,422 |
| 2025/02/17 | 4.100 | 4.640 | 4.080 | 4.360 | 1,293,659,545 | 5,556,267,745 |
| 2025/02/10 | 4.250 | 4.470 | 4.050 | 4.100 | 1,191,822,654 | 5,026,512,043 |
| 2025/02/05 | 3.620 | 4.400 | 3.610 | 4.260 | 820,209,038 | 3,258,280,403 |
| 2025/01/27 | 3.850 | 3.850 | 3.570 | 3.570 | 124,855,308 | 463,213,192 |
| 2025/01/20 | 4.000 | 4.100 | 3.710 | 3.810 | 869,782,752 | 3,396,501,646 |
| 2025/01/13 | 3.640 | 4.170 | 3.560 | 3.970 | 1,330,226,923 | 5,101,420,249 |
| 2025/01/06 | 3.280 | 4.060 | 3.180 | 3.750 | 1,104,251,600 | 3,939,417,583 |
| 2024/12/30 | 3.770 | 3.800 | 3.260 | 3.300 | 404,300,591 | 1,428,191,837 |
| 2024/12/23 | 4.230 | 4.320 | 3.570 | 3.720 | 740,264,667 | 2,931,448,081 |
| 2024/12/16 | 4.460 | 4.500 | 4.170 | 4.230 | 1,026,482,707 | 4,454,934,948 |
| 2024/12/09 | 5.230 | 5.750 | 4.360 | 4.440 | 2,345,245,121 | 11,597,237,123 |
| 2024/12/02 | 3.960 | 5.810 | 3.960 | 5.810 | 424,073,447 | 2,071,598,788 |
| 2024/11/25 | 2.680 | 3.600 | 2.640 | 3.600 | 573,455,264 | 1,794,914,976 |
| 2024/11/18 | 2.710 | 2.830 | 2.660 | 2.680 | 285,524,984 | 776,627,956 |
| 2024/11/11 | 3.010 | 3.090 | 2.700 | 2.710 | 362,239,272 | 1,042,343,505 |
| 2024/11/04 | 2.690 | 3.140 | 2.680 | 2.990 | 741,849,083 | 2,132,816,113 |
| 2024/10/28 | 2.710 | 2.810 | 2.610 | 2.670 | 467,096,584 | 1,261,160,776 |
| 2024/10/21 | 2.420 | 2.800 | 2.420 | 2.670 | 600,931,764 | 1,548,901,621 |
| 2024/10/14 | 2.380 | 2.430 | 2.320 | 2.400 | 216,682,205 | 516,245,353 |
| 2024/10/07 | 2.490 | 2.870 | 2.340 | 2.370 | 501,365,448 | 1,262,187,515 |
| 2024/09/30 | 2.490 | 2.640 | 2.410 | 2.610 | 133,537,864 | 338,852,329 |
| 2024/09/23 | 2.110 | 2.440 | 2.100 | 2.400 | 222,765,456 | 504,006,844 |
| 2024/09/18 | 2.090 | 2.150 | 2.040 | 2.120 | 67,755,433 | 142,286,409 |
| 2024/09/09 | 2.100 | 2.140 | 2.060 | 2.080 | 85,635,559 | 179,406,496 |
| 2024/09/02 | 2.190 | 2.200 | 2.100 | 2.110 | 96,808,327 | 208,137,903 |
| 2024/08/26 | 2.120 | 2.220 | 2.100 | 2.200 | 96,330,183 | 208,073,195 |
| 2024/08/19 | 2.280 | 2.310 | 2.090 | 2.120 | 99,683,601 | 219,303,922 |
| 2024/08/12 | 2.340 | 2.350 | 2.270 | 2.290 | 89,006,526 | 205,827,591 |
| 2024/08/05 | 2.390 | 2.420 | 2.330 | 2.340 | 140,912,473 | 333,962,561 |
| 2024/07/29 | 2.300 | 2.470 | 2.270 | 2.400 | 187,931,791 | 443,519,026 |
| 2024/07/22 | 2.250 | 2.320 | 2.190 | 2.290 | 132,457,548 | 299,685,202 |
| 2024/07/15 | 2.360 | 2.370 | 2.210 | 2.250 | 106,732,493 | 245,217,902 |
| 2024/07/08 | 2.340 | 2.400 | 2.190 | 2.360 | 176,480,554 | 409,876,086 |