日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.560 | 3.700 | 3.390 | 3.400 | 76,017,386 | 267,011,068 |
| 2026/03/23 | 3.470 | 3.630 | 3.180 | 3.580 | 84,602,691 | 293,148,324 |
| 2026/03/16 | 3.800 | 3.860 | 3.530 | 3.530 | 64,614,641 | 237,781,878 |
| 2026/03/09 | 3.770 | 3.830 | 3.700 | 3.800 | 57,410,474 | 216,724,539 |
| 2026/03/02 | 3.830 | 3.830 | 3.540 | 3.800 | 77,057,294 | 288,964,852 |
| 2026/02/24 | 3.770 | 3.900 | 3.760 | 3.860 | 43,847,242 | 167,606,082 |
| 2026/02/09 | 3.880 | 3.940 | 3.750 | 3.750 | 52,582,513 | 201,391,024 |
| 2026/02/02 | 3.790 | 3.900 | 3.750 | 3.860 | 52,498,003 | 200,804,861 |
| 2026/01/26 | 3.920 | 3.990 | 3.750 | 3.790 | 96,726,708 | 373,606,909 |
| 2026/01/19 | 3.790 | 3.920 | 3.770 | 3.910 | 52,651,655 | 202,577,242 |
| 2026/01/12 | 3.820 | 4.000 | 3.770 | 3.790 | 96,222,964 | 369,977,296 |
| 2026/01/05 | 3.650 | 4.100 | 3.650 | 3.830 | 102,355,464 | 389,718,429 |
| 2025/12/29 | 3.700 | 3.710 | 3.600 | 3.650 | 23,703,155 | 86,872,063 |
| 2025/12/22 | 3.750 | 3.760 | 3.650 | 3.700 | 39,194,268 | 145,606,705 |
| 2025/12/15 | 3.590 | 3.760 | 3.520 | 3.750 | 56,707,194 | 207,264,794 |
| 2025/12/08 | 3.920 | 3.970 | 3.590 | 3.610 | 63,861,633 | 240,918,010 |
| 2025/12/01 | 3.940 | 3.980 | 3.820 | 3.920 | 55,786,337 | 218,403,509 |
| 2025/11/24 | 3.720 | 3.950 | 3.720 | 3.920 | 67,447,657 | 258,155,907 |
| 2025/11/17 | 4.170 | 4.180 | 3.700 | 3.710 | 86,545,337 | 340,988,627 |
| 2025/11/10 | 4.000 | 4.190 | 4.000 | 4.160 | 75,598,692 | 309,009,653 |
| 2025/11/03 | 3.970 | 4.050 | 3.950 | 3.990 | 57,178,753 | 228,143,224 |
| 2025/10/27 | 4.090 | 4.100 | 3.880 | 3.970 | 80,425,912 | 322,507,907 |
| 2025/10/20 | 3.960 | 4.170 | 3.950 | 4.070 | 81,612,551 | 329,510,674 |
| 2025/10/13 | 3.840 | 4.050 | 3.720 | 3.940 | 76,505,468 | 297,415,006 |
| 2025/10/09 | 3.940 | 4.000 | 3.870 | 3.960 | 28,888,144 | 113,891,507 |
| 2025/09/29 | 3.930 | 3.960 | 3.820 | 3.930 | 23,468,052 | 91,760,083 |
| 2025/09/22 | 4.090 | 4.100 | 3.850 | 3.920 | 82,769,227 | 330,249,215 |
| 2025/09/15 | 4.220 | 4.410 | 4.060 | 4.120 | 146,088,140 | 613,935,408 |
| 2025/09/08 | 4.160 | 4.320 | 4.110 | 4.230 | 107,564,488 | 452,308,672 |
| 2025/09/01 | 4.270 | 4.350 | 4.040 | 4.170 | 116,497,468 | 490,163,096 |
| 2025/08/25 | 4.620 | 4.660 | 4.170 | 4.280 | 220,172,165 | 975,913,121 |
| 2025/08/18 | 5.000 | 5.490 | 4.560 | 4.630 | 619,624,704 | 3,048,553,543 |
| 2025/08/11 | 4.450 | 4.920 | 4.380 | 4.870 | 699,720,239 | 3,257,197,712 |
| 2025/08/04 | 3.900 | 4.640 | 3.820 | 4.640 | 162,560,551 | 690,882,341 |
| 2025/07/28 | 3.830 | 3.910 | 3.760 | 3.900 | 127,096,871 | 489,322,953 |
| 2025/07/21 | 3.800 | 3.880 | 3.750 | 3.820 | 104,410,422 | 398,064,733 |
| 2025/07/14 | 3.760 | 3.880 | 3.710 | 3.800 | 122,128,976 | 462,563,496 |
| 2025/07/07 | 3.900 | 4.250 | 3.880 | 3.960 | 203,450,910 | 813,295,012 |
| 2025/06/30 | 3.720 | 3.940 | 3.700 | 3.890 | 161,389,980 | 615,299,298 |
| 2025/06/23 | 3.570 | 3.750 | 3.540 | 3.720 | 94,190,630 | 343,324,846 |
| 2025/06/16 | 3.720 | 3.850 | 3.530 | 3.540 | 108,630,533 | 397,587,750 |
| 2025/06/09 | 3.800 | 3.910 | 3.690 | 3.710 | 149,811,724 | 565,913,787 |
| 2025/06/03 | 3.680 | 3.880 | 3.640 | 3.800 | 151,301,644 | 567,381,165 |
| 2025/05/26 | 3.680 | 3.820 | 3.590 | 3.720 | 233,588,615 | 864,861,847 |
| 2025/05/19 | 3.810 | 3.860 | 3.630 | 3.710 | 381,315,463 | 1,430,886,274 |
| 2025/05/12 | 3.310 | 4.700 | 3.260 | 3.810 | 666,232,930 | 2,511,698,146 |
| 2025/05/06 | 3.220 | 3.340 | 3.220 | 3.300 | 43,901,551 | 143,558,071 |
| 2025/04/28 | 3.160 | 3.240 | 3.030 | 3.210 | 42,165,731 | 133,243,709 |
| 2025/04/21 | 3.090 | 3.210 | 3.040 | 3.160 | 59,025,476 | 184,454,612 |
| 2025/04/14 | 3.000 | 3.140 | 2.970 | 3.070 | 81,286,514 | 247,517,435 |
| 2025/04/07 | 3.170 | 3.250 | 2.570 | 2.940 | 160,663,462 | 479,178,775 |
| 2025/03/31 | 3.390 | 3.650 | 3.290 | 3.450 | 232,030,531 | 799,345,179 |
| 2025/03/24 | 3.450 | 3.460 | 3.180 | 3.360 | 93,275,941 | 313,640,351 |
| 2025/03/17 | 3.560 | 3.580 | 3.410 | 3.420 | 55,917,063 | 195,290,342 |
| 2025/03/10 | 3.420 | 3.550 | 3.350 | 3.540 | 82,865,360 | 287,128,472 |
| 2025/03/03 | 3.320 | 3.450 | 3.310 | 3.360 | 65,541,787 | 220,220,404 |
| 2025/02/24 | 3.380 | 3.450 | 3.310 | 3.320 | 62,355,657 | 209,826,785 |
| 2025/02/17 | 3.420 | 3.610 | 3.300 | 3.390 | 85,867,560 | 294,525,730 |
| 2025/02/10 | 3.270 | 3.400 | 3.250 | 3.370 | 79,151,080 | 262,979,463 |
| 2025/02/05 | 3.090 | 3.280 | 3.050 | 3.260 | 60,952,733 | 193,220,163 |
| 2025/01/27 | 2.970 | 3.180 | 2.970 | 3.050 | 28,268,290 | 86,006,272 |
| 2025/01/20 | 3.010 | 3.060 | 2.870 | 2.930 | 56,829,511 | 168,641,573 |
| 2025/01/13 | 2.780 | 3.030 | 2.710 | 2.970 | 52,464,409 | 150,704,014 |
| 2025/01/06 | 2.890 | 3.020 | 2.760 | 2.820 | 76,605,379 | 220,048,951 |
| 2024/12/30 | 3.150 | 3.220 | 2.880 | 2.900 | 71,535,643 | 217,289,515 |
| 2024/12/23 | 3.500 | 3.530 | 3.040 | 3.180 | 100,924,230 | 334,311,511 |
| 2024/12/16 | 3.810 | 3.940 | 3.460 | 3.520 | 129,856,624 | 478,197,017 |
| 2024/12/09 | 3.810 | 4.000 | 3.720 | 3.780 | 187,783,199 | 718,740,194 |
| 2024/12/02 | 3.500 | 4.090 | 3.420 | 3.760 | 247,369,397 | 913,411,498 |
| 2024/11/25 | 3.240 | 3.410 | 3.180 | 3.380 | 90,260,733 | 298,086,070 |
| 2024/11/18 | 3.240 | 3.460 | 3.180 | 3.230 | 118,013,421 | 386,788,987 |
| 2024/11/11 | 3.400 | 3.550 | 3.180 | 3.180 | 105,121,002 | 349,790,134 |
| 2024/11/04 | 3.140 | 3.530 | 3.100 | 3.400 | 100,796,774 | 331,873,378 |
| 2024/10/28 | 3.120 | 3.400 | 3.100 | 3.110 | 120,037,128 | 382,018,159 |
| 2024/10/21 | 2.890 | 3.130 | 2.870 | 3.120 | 90,300,605 | 271,127,566 |
| 2024/10/14 | 2.870 | 2.940 | 2.810 | 2.890 | 72,510,412 | 208,648,710 |
| 2024/10/07 | 2.920 | 3.420 | 2.820 | 2.860 | 177,280,524 | 532,727,974 |
| 2024/09/30 | 2.920 | 3.110 | 2.860 | 3.110 | 49,074,034 | 147,222,102 |
| 2024/09/23 | 2.500 | 2.870 | 2.440 | 2.830 | 113,314,759 | 301,417,258 |
| 2024/09/18 | 2.530 | 2.560 | 2.440 | 2.480 | 55,706,493 | 139,405,498 |
| 2024/09/09 | 2.470 | 2.890 | 2.470 | 2.570 | 191,193,975 | 497,104,335 |
| 2024/09/02 | 2.480 | 2.540 | 2.390 | 2.400 | 32,770,614 | 80,369,930 |
| 2024/08/26 | 2.340 | 2.540 | 2.330 | 2.490 | 42,155,782 | 102,227,771 |
| 2024/08/19 | 2.540 | 2.550 | 2.320 | 2.340 | 32,077,342 | 78,188,521 |
| 2024/08/12 | 2.540 | 2.580 | 2.480 | 2.540 | 35,452,545 | 89,872,201 |
| 2024/08/05 | 2.500 | 2.630 | 2.460 | 2.530 | 52,125,240 | 131,876,857 |
| 2024/07/29 | 2.380 | 2.570 | 2.340 | 2.530 | 47,348,401 | 116,240,324 |
| 2024/07/22 | 2.340 | 2.450 | 2.300 | 2.380 | 49,426,244 | 117,016,632 |
| 2024/07/15 | 2.400 | 2.420 | 2.280 | 2.340 | 28,023,060 | 66,134,421 |
| 2024/07/08 | 2.420 | 2.460 | 2.230 | 2.410 | 48,509,802 | 115,453,328 |