日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.920 | 3.600 | 2.880 | 2.880 | 319,997,113 | 982,391,136 |
| 2026/03/23 | 3.070 | 3.070 | 2.830 | 2.950 | 102,102,076 | 304,264,186 |
| 2026/03/16 | 3.280 | 3.370 | 3.100 | 3.100 | 102,086,850 | 327,954,005 |
| 2026/03/09 | 3.300 | 3.340 | 3.250 | 3.280 | 82,934,250 | 273,061,018 |
| 2026/03/02 | 3.370 | 3.380 | 3.170 | 3.320 | 117,177,462 | 387,857,399 |
| 2026/02/24 | 3.390 | 3.440 | 3.360 | 3.420 | 82,102,143 | 279,352,541 |
| 2026/02/09 | 3.390 | 3.470 | 3.340 | 3.360 | 106,209,656 | 360,050,733 |
| 2026/02/02 | 3.380 | 3.430 | 3.340 | 3.390 | 109,935,314 | 372,131,037 |
| 2026/01/26 | 3.640 | 3.640 | 3.390 | 3.410 | 163,054,868 | 573,953,135 |
| 2026/01/19 | 3.630 | 3.690 | 3.480 | 3.640 | 205,196,274 | 740,758,549 |
| 2026/01/12 | 3.630 | 3.980 | 3.600 | 3.660 | 547,379,303 | 2,034,882,558 |
| 2026/01/05 | 3.340 | 3.730 | 3.320 | 3.610 | 374,730,193 | 1,311,555,675 |
| 2025/12/29 | 3.370 | 3.400 | 3.300 | 3.340 | 59,267,782 | 198,695,239 |
| 2025/12/22 | 3.400 | 3.440 | 3.300 | 3.380 | 107,254,303 | 362,519,544 |
| 2025/12/15 | 3.350 | 3.400 | 3.230 | 3.380 | 113,644,621 | 379,573,034 |
| 2025/12/08 | 3.520 | 3.550 | 3.350 | 3.380 | 112,137,511 | 386,874,412 |
| 2025/12/01 | 3.580 | 3.600 | 3.450 | 3.530 | 118,579,475 | 419,771,341 |
| 2025/11/24 | 3.530 | 3.660 | 3.510 | 3.590 | 130,385,386 | 465,801,791 |
| 2025/11/17 | 3.770 | 3.890 | 3.510 | 3.520 | 264,776,839 | 972,392,941 |
| 2025/11/10 | 3.700 | 3.810 | 3.670 | 3.770 | 220,544,198 | 824,283,940 |
| 2025/11/03 | 3.730 | 3.800 | 3.690 | 3.690 | 247,883,289 | 923,984,959 |
| 2025/10/27 | 3.950 | 4.050 | 3.690 | 3.750 | 523,874,587 | 2,022,155,905 |
| 2025/10/20 | 3.500 | 4.720 | 3.490 | 4.080 | 980,333,129 | 3,869,865,026 |
| 2025/10/13 | 3.560 | 3.720 | 3.490 | 3.510 | 163,556,956 | 583,898,332 |
| 2025/10/09 | 3.690 | 3.710 | 3.620 | 3.680 | 69,367,606 | 254,925,952 |
| 2025/09/29 | 3.580 | 3.610 | 3.500 | 3.590 | 51,975,250 | 185,551,642 |
| 2025/09/22 | 3.950 | 3.950 | 3.530 | 3.590 | 310,976,956 | 1,167,718,469 |
| 2025/09/15 | 3.840 | 4.300 | 3.780 | 4.000 | 584,730,314 | 2,327,226,649 |
| 2025/09/08 | 3.770 | 3.910 | 3.630 | 3.840 | 232,603,901 | 880,987,275 |
| 2025/09/01 | 3.790 | 3.890 | 3.610 | 3.770 | 260,087,464 | 979,229,301 |
| 2025/08/25 | 3.950 | 4.090 | 3.700 | 3.780 | 498,404,579 | 1,933,809,766 |
| 2025/08/18 | 3.780 | 4.020 | 3.750 | 3.950 | 403,219,388 | 1,562,475,128 |
| 2025/08/11 | 4.000 | 4.010 | 3.710 | 3.780 | 343,608,603 | 1,331,483,336 |
| 2025/08/04 | 3.910 | 4.050 | 3.790 | 3.980 | 462,663,680 | 1,819,424,921 |
| 2025/07/28 | 4.210 | 4.340 | 3.850 | 3.930 | 894,432,903 | 3,651,522,326 |
| 2025/07/21 | 4.100 | 5.180 | 4.000 | 4.510 | 1,319,772,340 | 5,869,687,482 |
| 2025/07/14 | 3.490 | 4.050 | 3.310 | 3.810 | 569,737,353 | 2,088,087,398 |
| 2025/07/07 | 3.520 | 3.750 | 3.430 | 3.530 | 453,801,702 | 1,614,399,554 |
| 2025/06/30 | 3.430 | 3.720 | 3.330 | 3.510 | 454,277,894 | 1,588,836,934 |
| 2025/06/23 | 3.080 | 3.540 | 3.040 | 3.400 | 572,584,066 | 1,869,486,975 |
| 2025/06/16 | 3.130 | 3.230 | 3.070 | 3.090 | 150,580,386 | 471,316,608 |
| 2025/06/09 | 3.180 | 3.260 | 3.110 | 3.140 | 144,269,750 | 457,695,781 |
| 2025/06/03 | 3.180 | 3.240 | 3.140 | 3.180 | 97,517,634 | 310,593,664 |
| 2025/05/26 | 3.100 | 3.260 | 3.060 | 3.210 | 159,079,678 | 502,294,083 |
| 2025/05/19 | 3.360 | 3.500 | 3.110 | 3.110 | 431,050,605 | 1,409,535,478 |
| 2025/05/12 | 3.260 | 3.510 | 3.190 | 3.440 | 347,275,097 | 1,163,371,574 |
| 2025/05/06 | 3.080 | 3.360 | 3.060 | 3.260 | 206,768,127 | 659,590,325 |
| 2025/04/28 | 3.070 | 3.090 | 2.970 | 3.040 | 83,420,456 | 253,806,737 |
| 2025/04/21 | 3.130 | 3.470 | 3.030 | 3.100 | 286,830,592 | 912,838,359 |
| 2025/04/14 | 3.200 | 3.280 | 3.070 | 3.150 | 163,530,962 | 519,210,804 |
| 2025/04/07 | 3.240 | 3.250 | 2.600 | 3.130 | 245,249,890 | 749,238,413 |
| 2025/03/31 | 3.430 | 3.540 | 3.330 | 3.400 | 110,045,850 | 376,907,036 |
| 2025/03/24 | 3.680 | 3.700 | 3.450 | 3.460 | 149,014,019 | 532,352,582 |
| 2025/03/17 | 3.910 | 4.010 | 3.650 | 3.680 | 200,623,832 | 764,878,359 |
| 2025/03/10 | 4.010 | 4.070 | 3.820 | 3.910 | 222,828,537 | 880,729,792 |
| 2025/03/03 | 3.940 | 4.200 | 3.860 | 4.050 | 351,283,805 | 1,409,526,267 |
| 2025/02/24 | 4.150 | 4.380 | 3.980 | 3.990 | 476,569,094 | 1,965,847,512 |
| 2025/02/17 | 4.390 | 4.590 | 3.980 | 4.110 | 601,454,741 | 2,566,708,107 |
| 2025/02/10 | 3.970 | 4.630 | 3.830 | 4.400 | 1,006,970,701 | 4,236,829,224 |
| 2025/02/05 | 3.280 | 3.730 | 3.260 | 3.730 | 219,567,293 | 768,485,525 |
| 2025/01/27 | 3.330 | 3.370 | 3.220 | 3.220 | 34,008,200 | 111,716,937 |
| 2025/01/20 | 3.720 | 3.760 | 3.220 | 3.300 | 313,927,680 | 1,098,746,880 |
| 2025/01/13 | 3.410 | 3.820 | 3.320 | 3.690 | 278,525,719 | 991,551,559 |
| 2025/01/06 | 3.470 | 3.800 | 3.360 | 3.490 | 354,746,353 | 1,252,254,626 |
| 2024/12/30 | 4.150 | 4.190 | 3.500 | 3.500 | 280,162,923 | 1,074,424,809 |
| 2024/12/23 | 4.600 | 4.600 | 4.030 | 4.140 | 458,623,017 | 1,991,570,451 |
| 2024/12/16 | 4.900 | 5.150 | 4.510 | 4.620 | 442,058,638 | 2,119,671,169 |
| 2024/12/09 | 5.140 | 5.650 | 4.910 | 4.940 | 911,719,724 | 4,704,473,775 |
| 2024/12/02 | 4.620 | 5.900 | 4.620 | 5.190 | 1,359,184,665 | 6,908,056,059 |
| 2024/11/25 | 4.590 | 4.890 | 4.020 | 4.560 | 1,159,345,214 | 5,234,443,641 |
| 2024/11/18 | 4.100 | 5.220 | 3.800 | 4.770 | 1,435,557,186 | 6,420,529,514 |
| 2024/11/11 | 5.570 | 5.570 | 4.150 | 4.160 | 963,642,118 | 4,685,709,798 |
| 2024/11/04 | 4.720 | 7.330 | 4.190 | 6.190 | 1,779,460,271 | 9,978,323,469 |
| 2024/10/28 | 3.170 | 4.660 | 3.030 | 4.660 | 797,287,720 | 3,093,476,353 |
| 2024/10/21 | 2.230 | 2.890 | 2.150 | 2.890 | 991,587,033 | 2,518,631,063 |
| 2024/10/14 | 1.770 | 2.080 | 1.760 | 2.080 | 405,505,438 | 779,584,204 |
| 2024/10/08 | 2.110 | 2.110 | 1.700 | 1.730 | 338,752,205 | 647,863,592 |
| 2024/09/30 | 1.820 | 1.940 | 1.780 | 1.920 | 93,314,130 | 174,030,852 |
| 2024/09/23 | 1.510 | 1.780 | 1.480 | 1.760 | 205,988,386 | 336,276,040 |
| 2024/09/18 | 1.500 | 1.540 | 1.430 | 1.520 | 81,633,407 | 122,246,026 |
| 2024/09/09 | 1.430 | 1.530 | 1.420 | 1.510 | 88,442,154 | 130,231,071 |
| 2024/09/02 | 1.450 | 1.500 | 1.410 | 1.440 | 57,088,000 | 82,777,600 |
| 2024/08/26 | 1.400 | 1.470 | 1.370 | 1.450 | 52,607,145 | 74,833,663 |
| 2024/08/19 | 1.490 | 1.500 | 1.370 | 1.410 | 66,641,385 | 96,130,197 |
| 2024/08/12 | 1.500 | 1.570 | 1.450 | 1.490 | 105,404,373 | 158,370,070 |
| 2024/08/05 | 1.560 | 1.590 | 1.480 | 1.510 | 127,890,377 | 196,311,728 |
| 2024/07/29 | 1.410 | 1.620 | 1.380 | 1.570 | 267,239,017 | 399,522,330 |
| 2024/07/22 | 1.400 | 1.440 | 1.340 | 1.410 | 62,849,088 | 87,831,600 |
| 2024/07/15 | 1.460 | 1.460 | 1.340 | 1.380 | 56,911,718 | 80,245,522 |
| 2024/07/08 | 1.540 | 1.550 | 1.320 | 1.460 | 133,452,562 | 195,841,634 |