日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.810 | 3.880 | 3.510 | 3.510 | 69,381,301 | 255,149,734 |
| 2026/03/23 | 3.850 | 3.920 | 3.580 | 3.850 | 89,306,468 | 339,364,578 |
| 2026/03/16 | 4.100 | 4.150 | 3.910 | 3.910 | 61,601,860 | 247,485,472 |
| 2026/03/09 | 4.150 | 4.200 | 4.040 | 4.110 | 89,547,604 | 369,383,866 |
| 2026/03/02 | 3.970 | 4.260 | 3.890 | 4.060 | 114,829,821 | 464,486,625 |
| 2026/02/24 | 3.810 | 4.060 | 3.800 | 4.020 | 63,884,774 | 250,588,026 |
| 2026/02/09 | 3.880 | 3.940 | 3.770 | 3.780 | 39,240,416 | 150,781,298 |
| 2026/02/02 | 3.800 | 3.900 | 3.740 | 3.860 | 54,096,078 | 206,917,498 |
| 2026/01/26 | 3.980 | 4.010 | 3.800 | 3.830 | 78,252,238 | 305,574,989 |
| 2026/01/19 | 3.830 | 4.060 | 3.800 | 3.970 | 71,164,098 | 278,607,443 |
| 2026/01/12 | 3.820 | 3.880 | 3.790 | 3.830 | 67,114,162 | 257,047,240 |
| 2026/01/05 | 3.750 | 3.840 | 3.740 | 3.810 | 42,910,341 | 162,415,640 |
| 2025/12/29 | 3.790 | 3.800 | 3.710 | 3.740 | 18,041,299 | 67,835,284 |
| 2025/12/22 | 3.800 | 3.820 | 3.750 | 3.780 | 26,709,006 | 101,160,360 |
| 2025/12/15 | 3.730 | 3.800 | 3.680 | 3.790 | 35,658,612 | 133,719,795 |
| 2025/12/08 | 3.910 | 4.000 | 3.740 | 3.750 | 55,622,002 | 214,144,707 |
| 2025/12/01 | 3.870 | 3.900 | 3.800 | 3.890 | 49,080,514 | 189,696,186 |
| 2025/11/24 | 3.860 | 3.880 | 3.770 | 3.870 | 75,999,960 | 292,219,846 |
| 2025/11/17 | 4.210 | 4.220 | 3.830 | 3.850 | 55,998,829 | 225,535,283 |
| 2025/11/10 | 4.190 | 4.220 | 4.120 | 4.200 | 46,139,829 | 192,979,834 |
| 2025/11/03 | 4.000 | 4.180 | 4.000 | 4.170 | 55,084,295 | 225,157,055 |
| 2025/10/27 | 4.020 | 4.090 | 3.970 | 4.000 | 53,405,230 | 214,689,024 |
| 2025/10/20 | 3.930 | 4.130 | 3.890 | 4.030 | 66,353,847 | 265,083,618 |
| 2025/10/13 | 3.890 | 3.990 | 3.820 | 3.900 | 46,708,586 | 182,163,485 |
| 2025/10/09 | 3.820 | 3.970 | 3.810 | 3.940 | 19,548,472 | 75,945,813 |
| 2025/09/29 | 3.820 | 3.850 | 3.750 | 3.820 | 13,996,583 | 53,326,981 |
| 2025/09/22 | 3.900 | 3.930 | 3.720 | 3.820 | 46,308,780 | 177,941,487 |
| 2025/09/15 | 4.050 | 4.150 | 3.890 | 3.920 | 76,437,878 | 305,942,606 |
| 2025/09/08 | 4.010 | 4.140 | 4.000 | 4.070 | 64,421,768 | 261,230,269 |
| 2025/09/01 | 4.110 | 4.140 | 3.950 | 4.010 | 65,663,919 | 266,103,031 |
| 2025/08/25 | 4.070 | 4.210 | 3.960 | 4.080 | 79,741,818 | 325,346,617 |
| 2025/08/18 | 3.960 | 4.080 | 3.950 | 4.070 | 52,688,146 | 211,542,906 |
| 2025/08/11 | 4.110 | 4.120 | 3.960 | 3.960 | 51,591,916 | 208,302,360 |
| 2025/08/04 | 4.030 | 4.110 | 4.000 | 4.090 | 41,543,644 | 168,563,335 |
| 2025/07/28 | 4.130 | 4.140 | 4.000 | 4.040 | 53,756,996 | 219,194,151 |
| 2025/07/21 | 3.980 | 4.190 | 3.980 | 4.130 | 66,687,595 | 271,418,511 |
| 2025/07/14 | 4.020 | 4.080 | 3.910 | 3.970 | 55,557,235 | 221,951,153 |
| 2025/07/07 | 3.970 | 4.080 | 3.960 | 4.040 | 45,017,953 | 180,634,536 |
| 2025/06/30 | 3.960 | 4.060 | 3.900 | 3.970 | 52,925,129 | 210,245,074 |
| 2025/06/23 | 3.800 | 3.980 | 3.750 | 3.920 | 44,938,356 | 173,574,400 |
| 2025/06/16 | 3.880 | 3.940 | 3.760 | 3.790 | 40,375,305 | 155,142,109 |
| 2025/06/09 | 3.920 | 3.940 | 3.820 | 3.880 | 45,880,475 | 178,475,047 |
| 2025/06/03 | 3.870 | 3.920 | 3.860 | 3.910 | 37,402,156 | 145,494,386 |
| 2025/05/26 | 3.920 | 4.110 | 3.910 | 3.920 | 87,648,863 | 347,527,741 |
| 2025/05/19 | 3.840 | 4.360 | 3.790 | 3.900 | 174,055,790 | 691,436,625 |
| 2025/05/12 | 3.700 | 4.060 | 3.640 | 3.820 | 115,335,757 | 438,852,555 |
| 2025/05/06 | 3.570 | 3.720 | 3.560 | 3.690 | 29,416,797 | 106,930,057 |
| 2025/04/28 | 3.630 | 3.630 | 3.530 | 3.540 | 19,327,913 | 69,242,248 |
| 2025/04/21 | 3.580 | 3.660 | 3.550 | 3.630 | 29,325,908 | 105,719,898 |
| 2025/04/14 | 3.580 | 3.620 | 3.510 | 3.570 | 31,669,383 | 113,059,697 |
| 2025/04/07 | 3.800 | 3.800 | 3.260 | 3.560 | 57,965,830 | 208,966,817 |
| 2025/03/31 | 3.930 | 3.990 | 3.830 | 3.910 | 43,539,393 | 170,456,723 |
| 2025/03/24 | 3.970 | 4.350 | 3.830 | 3.970 | 107,244,146 | 432,193,908 |
| 2025/03/17 | 3.960 | 4.030 | 3.930 | 3.960 | 49,074,440 | 194,825,526 |
| 2025/03/10 | 3.850 | 3.960 | 3.820 | 3.960 | 42,011,974 | 163,741,668 |
| 2025/03/03 | 3.830 | 3.890 | 3.780 | 3.840 | 30,290,000 | 116,162,150 |
| 2025/02/24 | 3.820 | 4.030 | 3.810 | 3.830 | 43,760,325 | 169,461,858 |
| 2025/02/17 | 3.860 | 3.910 | 3.780 | 3.830 | 41,382,101 | 159,114,178 |
| 2025/02/10 | 3.850 | 4.210 | 3.820 | 3.850 | 90,430,798 | 355,619,113 |
| 2025/02/05 | 3.820 | 3.870 | 3.710 | 3.830 | 19,478,850 | 74,165,721 |
| 2025/01/27 | 3.760 | 3.870 | 3.760 | 3.800 | 6,389,604 | 24,264,521 |
| 2025/01/20 | 3.810 | 3.990 | 3.680 | 3.750 | 47,528,411 | 180,964,424 |
| 2025/01/13 | 3.670 | 3.870 | 3.630 | 3.810 | 24,558,860 | 91,972,930 |
| 2025/01/06 | 3.820 | 3.870 | 3.700 | 3.700 | 29,501,441 | 111,294,186 |
| 2024/12/30 | 4.140 | 4.140 | 3.780 | 3.790 | 35,625,094 | 141,164,434 |
| 2024/12/23 | 4.230 | 4.230 | 4.020 | 4.130 | 36,415,228 | 151,214,234 |
| 2024/12/16 | 4.390 | 4.510 | 4.180 | 4.230 | 44,427,136 | 192,258,431 |
| 2024/12/09 | 4.470 | 4.540 | 4.360 | 4.370 | 59,194,268 | 262,526,578 |
| 2024/12/02 | 4.270 | 4.450 | 4.270 | 4.440 | 48,549,132 | 211,552,842 |
| 2024/11/25 | 4.210 | 4.310 | 4.030 | 4.250 | 44,129,190 | 185,342,598 |
| 2024/11/18 | 4.230 | 4.390 | 4.180 | 4.220 | 43,809,301 | 186,408,575 |
| 2024/11/11 | 4.470 | 4.630 | 4.200 | 4.210 | 59,420,921 | 260,115,081 |
| 2024/11/04 | 4.120 | 4.490 | 4.110 | 4.410 | 54,722,745 | 234,350,155 |
| 2024/10/28 | 4.210 | 4.410 | 4.130 | 4.130 | 51,420,936 | 216,996,349 |
| 2024/10/21 | 3.990 | 4.330 | 3.970 | 4.210 | 60,050,491 | 247,708,275 |
| 2024/10/14 | 3.940 | 4.130 | 3.850 | 3.990 | 68,242,638 | 271,435,092 |
| 2024/10/08 | 4.470 | 4.480 | 3.800 | 3.830 | 72,073,471 | 298,744,537 |
| 2024/09/30 | 3.880 | 4.110 | 3.840 | 4.070 | 21,556,458 | 85,686,920 |
| 2024/09/23 | 3.290 | 3.800 | 3.270 | 3.750 | 47,025,342 | 165,881,893 |
| 2024/09/18 | 3.270 | 3.320 | 3.160 | 3.300 | 10,700,900 | 34,911,686 |
| 2024/09/09 | 3.300 | 3.330 | 3.210 | 3.240 | 17,303,564 | 56,582,654 |
| 2024/09/02 | 3.400 | 3.460 | 3.290 | 3.320 | 22,355,268 | 75,281,364 |
| 2024/08/26 | 3.390 | 3.480 | 3.270 | 3.430 | 24,426,588 | 82,867,199 |
| 2024/08/19 | 3.570 | 3.620 | 3.370 | 3.390 | 22,694,646 | 79,147,577 |
| 2024/08/12 | 3.620 | 3.720 | 3.540 | 3.600 | 37,852,520 | 137,026,122 |
| 2024/08/05 | 3.580 | 3.660 | 3.530 | 3.570 | 19,993,111 | 71,675,302 |
| 2024/07/29 | 3.530 | 3.660 | 3.480 | 3.580 | 21,270,753 | 75,777,057 |
| 2024/07/22 | 3.490 | 3.540 | 3.380 | 3.520 | 24,576,670 | 85,588,253 |
| 2024/07/15 | 3.660 | 3.680 | 3.440 | 3.490 | 25,093,108 | 89,519,662 |
| 2024/07/08 | 3.870 | 3.870 | 3.470 | 3.690 | 49,517,712 | 184,453,477 |