日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.600 | 3.820 | 3.430 | 3.450 | 83,120,531 | 297,155,898 |
| 2026/03/23 | 3.430 | 3.840 | 3.290 | 3.630 | 83,290,861 | 295,474,329 |
| 2026/03/16 | 3.780 | 3.840 | 3.500 | 3.500 | 60,643,780 | 221,653,015 |
| 2026/03/09 | 3.770 | 3.870 | 3.740 | 3.770 | 49,697,707 | 188,230,065 |
| 2026/03/02 | 3.900 | 3.960 | 3.620 | 3.810 | 81,431,199 | 311,270,758 |
| 2026/02/24 | 3.890 | 4.000 | 3.880 | 3.950 | 49,447,207 | 194,327,523 |
| 2026/02/09 | 3.930 | 3.980 | 3.840 | 3.840 | 52,952,737 | 206,383,292 |
| 2026/02/02 | 3.850 | 3.960 | 3.820 | 3.890 | 67,257,520 | 260,959,177 |
| 2026/01/26 | 4.100 | 4.180 | 3.810 | 3.840 | 115,579,682 | 460,296,083 |
| 2026/01/19 | 4.000 | 4.110 | 3.980 | 4.110 | 111,807,337 | 452,819,714 |
| 2026/01/12 | 3.920 | 4.180 | 3.870 | 4.070 | 126,552,015 | 507,473,580 |
| 2026/01/05 | 3.900 | 3.950 | 3.840 | 3.920 | 83,626,632 | 326,352,931 |
| 2025/12/29 | 3.980 | 4.060 | 3.860 | 3.880 | 89,894,472 | 354,633,692 |
| 2025/12/22 | 3.780 | 4.210 | 3.700 | 3.990 | 106,870,244 | 418,931,356 |
| 2025/12/15 | 3.750 | 3.810 | 3.600 | 3.780 | 54,340,238 | 202,960,788 |
| 2025/12/08 | 4.090 | 4.100 | 3.770 | 3.780 | 90,258,169 | 355,165,895 |
| 2025/12/01 | 3.960 | 4.250 | 3.880 | 4.080 | 120,651,519 | 487,733,765 |
| 2025/11/24 | 3.910 | 3.990 | 3.850 | 3.950 | 68,992,830 | 270,796,857 |
| 2025/11/17 | 4.180 | 4.270 | 3.880 | 3.900 | 93,545,644 | 379,561,450 |
| 2025/11/10 | 4.090 | 4.240 | 4.060 | 4.190 | 89,920,904 | 372,722,147 |
| 2025/11/03 | 4.040 | 4.140 | 4.010 | 4.090 | 79,809,313 | 324,823,903 |
| 2025/10/27 | 4.090 | 4.150 | 3.990 | 4.030 | 88,801,450 | 360,977,894 |
| 2025/10/20 | 3.830 | 4.140 | 3.830 | 4.060 | 136,691,370 | 541,981,282 |
| 2025/10/13 | 3.900 | 4.020 | 3.820 | 3.820 | 92,707,679 | 360,632,871 |
| 2025/10/09 | 4.020 | 4.050 | 3.980 | 4.030 | 35,302,081 | 141,914,365 |
| 2025/09/29 | 3.960 | 4.010 | 3.880 | 3.990 | 38,850,384 | 153,847,520 |
| 2025/09/22 | 4.210 | 4.260 | 3.910 | 3.960 | 175,682,962 | 717,664,899 |
| 2025/09/15 | 4.010 | 4.950 | 3.980 | 4.230 | 427,027,813 | 1,833,016,887 |
| 2025/09/08 | 4.030 | 4.120 | 3.940 | 4.020 | 81,051,694 | 326,435,697 |
| 2025/09/01 | 3.980 | 4.080 | 3.860 | 4.020 | 99,320,778 | 395,793,300 |
| 2025/08/25 | 4.140 | 4.260 | 3.920 | 3.970 | 120,718,239 | 491,625,028 |
| 2025/08/18 | 4.050 | 4.190 | 4.040 | 4.150 | 91,573,981 | 376,140,126 |
| 2025/08/11 | 4.110 | 4.190 | 3.980 | 4.030 | 87,592,624 | 357,158,924 |
| 2025/08/04 | 4.040 | 4.160 | 4.010 | 4.120 | 68,885,830 | 281,226,400 |
| 2025/07/28 | 4.190 | 4.270 | 4.030 | 4.050 | 94,725,660 | 391,690,604 |
| 2025/07/21 | 3.960 | 4.270 | 3.940 | 4.190 | 178,253,770 | 729,057,919 |
| 2025/07/14 | 4.010 | 4.110 | 3.930 | 3.950 | 106,661,950 | 426,647,800 |
| 2025/07/07 | 3.940 | 4.040 | 3.920 | 3.990 | 75,032,960 | 298,068,433 |
| 2025/06/30 | 3.980 | 4.030 | 3.930 | 3.940 | 87,585,920 | 347,716,102 |
| 2025/06/23 | 3.750 | 4.030 | 3.700 | 3.970 | 92,545,755 | 357,457,978 |
| 2025/06/16 | 3.850 | 3.980 | 3.770 | 3.770 | 86,879,295 | 333,833,691 |
| 2025/06/09 | 3.890 | 3.990 | 3.840 | 3.880 | 86,038,011 | 335,548,242 |
| 2025/06/03 | 3.810 | 3.900 | 3.800 | 3.870 | 51,941,152 | 199,713,729 |
| 2025/05/26 | 3.850 | 4.060 | 3.820 | 3.820 | 117,006,033 | 454,860,953 |
| 2025/05/19 | 3.950 | 4.020 | 3.820 | 3.830 | 103,782,319 | 405,269,955 |
| 2025/05/12 | 4.020 | 4.140 | 3.900 | 3.940 | 102,493,460 | 409,973,840 |
| 2025/05/06 | 3.800 | 4.100 | 3.800 | 3.980 | 119,308,384 | 467,688,865 |
| 2025/04/28 | 3.770 | 3.830 | 3.580 | 3.770 | 71,869,512 | 268,612,301 |
| 2025/04/21 | 3.770 | 3.970 | 3.720 | 3.790 | 122,669,891 | 467,678,959 |
| 2025/04/14 | 3.960 | 4.150 | 3.710 | 3.770 | 161,317,916 | 628,736,577 |
| 2025/04/07 | 4.650 | 4.880 | 3.670 | 3.910 | 341,401,701 | 1,460,345,776 |
| 2025/03/31 | 4.700 | 5.160 | 4.340 | 4.980 | 437,344,864 | 2,097,068,622 |
| 2025/03/24 | 4.680 | 5.400 | 4.340 | 4.820 | 439,189,785 | 2,112,502,865 |
| 2025/03/17 | 4.320 | 4.990 | 4.230 | 4.650 | 366,065,043 | 1,664,680,783 |
| 2025/03/10 | 4.380 | 4.450 | 4.230 | 4.350 | 107,308,689 | 467,061,068 |
| 2025/03/03 | 4.090 | 4.540 | 4.030 | 4.360 | 153,249,410 | 652,076,239 |
| 2025/02/24 | 4.230 | 4.410 | 4.050 | 4.060 | 193,163,269 | 808,871,188 |
| 2025/02/17 | 3.940 | 4.460 | 3.870 | 4.240 | 214,020,082 | 883,367,888 |
| 2025/02/10 | 3.950 | 4.030 | 3.900 | 3.910 | 63,268,037 | 249,750,576 |
| 2025/02/05 | 3.850 | 3.980 | 3.790 | 3.950 | 52,939,490 | 206,066,964 |
| 2025/01/27 | 3.910 | 3.950 | 3.820 | 3.830 | 13,204,150 | 51,199,091 |
| 2025/01/20 | 3.890 | 3.990 | 3.850 | 3.900 | 60,864,370 | 237,827,525 |
| 2025/01/13 | 3.600 | 3.930 | 3.520 | 3.860 | 61,381,855 | 228,800,864 |
| 2025/01/06 | 3.580 | 3.770 | 3.420 | 3.620 | 59,594,210 | 214,390,170 |
| 2024/12/30 | 3.970 | 3.990 | 3.560 | 3.570 | 54,535,561 | 205,735,403 |
| 2024/12/23 | 4.220 | 4.240 | 3.840 | 4.000 | 81,598,860 | 332,515,354 |
| 2024/12/16 | 4.450 | 4.490 | 4.090 | 4.210 | 99,184,623 | 427,485,725 |
| 2024/12/09 | 4.630 | 4.880 | 4.450 | 4.460 | 236,128,174 | 1,087,370,241 |
| 2024/12/02 | 4.080 | 5.020 | 4.080 | 4.770 | 434,130,043 | 1,948,158,567 |
| 2024/11/25 | 3.940 | 4.030 | 3.790 | 4.020 | 87,666,852 | 345,845,731 |
| 2024/11/18 | 3.780 | 4.070 | 3.640 | 3.910 | 109,918,173 | 423,184,966 |
| 2024/11/11 | 3.970 | 4.080 | 3.750 | 3.760 | 104,083,423 | 404,884,515 |
| 2024/11/04 | 3.680 | 4.090 | 3.680 | 3.970 | 134,721,731 | 519,352,273 |
| 2024/10/28 | 3.820 | 3.960 | 3.670 | 3.690 | 133,297,743 | 504,531,957 |
| 2024/10/21 | 3.730 | 3.820 | 3.680 | 3.810 | 98,061,243 | 368,710,273 |
| 2024/10/14 | 3.680 | 3.750 | 3.410 | 3.730 | 92,235,357 | 335,967,287 |
| 2024/10/08 | 4.220 | 4.220 | 3.600 | 3.660 | 155,381,891 | 609,873,922 |
| 2024/09/30 | 3.600 | 3.840 | 3.490 | 3.840 | 61,611,607 | 227,500,858 |
| 2024/09/23 | 3.220 | 3.540 | 3.190 | 3.490 | 87,435,380 | 293,782,876 |
| 2024/09/18 | 3.150 | 3.270 | 3.070 | 3.220 | 31,197,002 | 99,128,473 |
| 2024/09/09 | 3.100 | 3.240 | 3.080 | 3.150 | 45,329,810 | 142,448,927 |
| 2024/09/02 | 3.230 | 3.280 | 3.100 | 3.120 | 53,700,404 | 170,901,535 |
| 2024/08/26 | 3.090 | 3.290 | 3.070 | 3.250 | 68,316,410 | 216,904,601 |
| 2024/08/19 | 3.140 | 3.190 | 2.980 | 3.100 | 51,134,230 | 158,643,948 |
| 2024/08/12 | 3.180 | 3.260 | 3.120 | 3.160 | 69,320,184 | 220,438,185 |
| 2024/08/05 | 3.400 | 3.450 | 3.190 | 3.200 | 126,931,171 | 420,142,176 |
| 2024/07/29 | 3.040 | 3.640 | 3.010 | 3.460 | 182,787,324 | 600,913,327 |
| 2024/07/22 | 3.060 | 3.140 | 2.930 | 3.030 | 68,353,464 | 207,794,530 |
| 2024/07/15 | 3.190 | 3.210 | 2.990 | 3.090 | 91,759,150 | 286,288,548 |
| 2024/07/08 | 3.200 | 3.450 | 3.080 | 3.240 | 227,530,132 | 737,766,453 |