日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.810 | 3.920 | 3.510 | 3.530 | 121,181,500 | 447,462,688 |
| 2026/03/23 | 3.740 | 4.040 | 3.600 | 3.850 | 169,481,390 | 645,300,392 |
| 2026/03/16 | 4.050 | 4.140 | 3.800 | 3.800 | 160,167,604 | 632,261,616 |
| 2026/03/09 | 4.120 | 4.170 | 4.040 | 4.060 | 136,405,754 | 558,922,577 |
| 2026/03/02 | 4.190 | 4.210 | 3.970 | 4.170 | 208,539,116 | 862,309,244 |
| 2026/02/24 | 4.410 | 4.540 | 4.130 | 4.250 | 252,634,098 | 1,094,537,229 |
| 2026/02/09 | 4.520 | 4.620 | 4.320 | 4.360 | 198,015,343 | 882,158,353 |
| 2026/02/02 | 4.370 | 4.700 | 4.340 | 4.480 | 294,295,521 | 1,316,236,717 |
| 2026/01/26 | 4.710 | 4.720 | 4.360 | 4.430 | 225,674,198 | 1,027,945,971 |
| 2026/01/19 | 4.510 | 4.750 | 4.460 | 4.720 | 284,758,790 | 1,312,738,021 |
| 2026/01/12 | 4.950 | 5.080 | 4.510 | 4.540 | 466,458,169 | 2,225,005,466 |
| 2026/01/05 | 5.200 | 5.240 | 4.950 | 5.000 | 532,275,578 | 2,713,274,758 |
| 2025/12/29 | 5.840 | 6.030 | 5.200 | 5.390 | 517,375,716 | 2,905,064,645 |
| 2025/12/22 | 5.610 | 6.730 | 5.590 | 5.940 | 1,352,394,995 | 8,070,417,132 |
| 2025/12/15 | 6.120 | 6.420 | 4.660 | 5.350 | 825,933,122 | 4,656,197,975 |
| 2025/12/08 | 6.270 | 7.050 | 5.900 | 6.330 | 919,281,302 | 5,871,909,316 |
| 2025/12/01 | 6.600 | 7.210 | 5.590 | 6.110 | 1,213,180,423 | 7,737,058,147 |
| 2025/11/24 | 5.140 | 6.500 | 4.650 | 6.340 | 957,679,312 | 5,418,070,707 |
| 2025/11/17 | 4.870 | 5.390 | 4.660 | 5.190 | 846,490,557 | 4,255,731,275 |
| 2025/11/10 | 4.420 | 4.980 | 4.310 | 4.800 | 542,650,666 | 2,511,115,956 |
| 2025/11/03 | 4.300 | 4.750 | 4.250 | 4.420 | 691,567,737 | 3,063,645,074 |
| 2025/10/27 | 3.990 | 4.350 | 3.870 | 4.300 | 413,559,353 | 1,706,966,229 |
| 2025/10/20 | 4.060 | 4.240 | 3.950 | 3.980 | 402,687,595 | 1,633,904,916 |
| 2025/10/13 | 3.760 | 4.100 | 3.730 | 4.030 | 317,086,455 | 1,238,222,606 |
| 2025/10/09 | 3.930 | 4.050 | 3.800 | 3.930 | 120,518,727 | 473,337,300 |
| 2025/09/29 | 3.850 | 4.020 | 3.780 | 3.940 | 127,661,914 | 497,562,309 |
| 2025/09/22 | 3.680 | 3.930 | 3.540 | 3.850 | 213,471,256 | 800,517,210 |
| 2025/09/15 | 3.720 | 3.860 | 3.660 | 3.700 | 202,790,852 | 757,423,832 |
| 2025/09/08 | 3.600 | 3.820 | 3.560 | 3.750 | 201,700,327 | 742,761,454 |
| 2025/09/01 | 3.620 | 3.680 | 3.440 | 3.620 | 185,538,413 | 666,082,902 |
| 2025/08/25 | 3.770 | 3.850 | 3.560 | 3.630 | 240,602,752 | 890,831,689 |
| 2025/08/18 | 3.720 | 3.800 | 3.700 | 3.760 | 186,918,867 | 700,011,156 |
| 2025/08/11 | 3.940 | 3.970 | 3.680 | 3.710 | 239,453,048 | 915,907,908 |
| 2025/08/04 | 3.880 | 3.950 | 3.840 | 3.920 | 205,824,778 | 802,202,072 |
| 2025/07/28 | 4.460 | 4.510 | 3.880 | 3.900 | 455,704,376 | 1,908,262,074 |
| 2025/07/21 | 4.300 | 5.110 | 4.250 | 4.450 | 1,282,903,842 | 5,808,347,144 |
| 2025/07/14 | 3.800 | 4.410 | 3.760 | 4.330 | 551,403,909 | 2,246,970,929 |
| 2025/07/07 | 3.800 | 3.920 | 3.720 | 3.800 | 166,334,700 | 633,735,207 |
| 2025/06/30 | 3.770 | 3.900 | 3.730 | 3.830 | 145,747,278 | 554,932,760 |
| 2025/06/23 | 3.480 | 3.850 | 3.460 | 3.750 | 160,657,852 | 583,991,292 |
| 2025/06/16 | 3.560 | 3.790 | 3.540 | 3.550 | 160,468,772 | 579,292,266 |
| 2025/06/09 | 3.550 | 3.750 | 3.540 | 3.630 | 259,630,396 | 939,212,957 |
| 2025/06/03 | 3.350 | 3.820 | 3.330 | 3.730 | 228,695,073 | 813,582,722 |
| 2025/05/26 | 3.600 | 3.600 | 3.350 | 3.360 | 138,071,289 | 480,142,907 |
| 2025/05/19 | 3.700 | 3.760 | 3.560 | 3.600 | 91,880,700 | 335,823,958 |
| 2025/05/12 | 3.780 | 3.870 | 3.610 | 3.660 | 94,700,903 | 353,234,368 |
| 2025/05/06 | 3.590 | 3.890 | 3.590 | 3.760 | 114,733,463 | 425,374,314 |
| 2025/04/28 | 3.430 | 3.600 | 3.400 | 3.570 | 79,597,706 | 278,591,971 |
| 2025/04/21 | 3.320 | 3.580 | 3.270 | 3.410 | 118,221,688 | 401,362,630 |
| 2025/04/14 | 3.320 | 3.600 | 3.240 | 3.320 | 166,958,116 | 562,648,850 |
| 2025/04/07 | 3.280 | 3.350 | 2.840 | 3.290 | 212,192,032 | 676,892,582 |
| 2025/03/31 | 3.480 | 3.520 | 3.280 | 3.470 | 127,114,056 | 436,954,567 |
| 2025/03/24 | 3.910 | 3.910 | 3.410 | 3.500 | 245,195,917 | 902,933,964 |
| 2025/03/17 | 3.780 | 4.090 | 3.780 | 3.910 | 303,183,959 | 1,179,385,600 |
| 2025/03/10 | 3.620 | 3.900 | 3.610 | 3.750 | 284,817,758 | 1,059,522,059 |
| 2025/03/03 | 3.630 | 3.770 | 3.480 | 3.610 | 275,237,616 | 997,048,263 |
| 2025/02/24 | 3.470 | 3.850 | 3.390 | 3.590 | 330,872,495 | 1,182,869,169 |
| 2025/02/17 | 3.370 | 3.600 | 3.350 | 3.460 | 210,247,946 | 724,304,173 |
| 2025/02/10 | 3.390 | 3.580 | 3.330 | 3.380 | 267,485,068 | 914,798,932 |
| 2025/02/05 | 3.090 | 3.400 | 2.990 | 3.400 | 110,786,468 | 356,732,426 |
| 2025/01/27 | 3.070 | 3.300 | 3.070 | 3.120 | 33,549,700 | 105,346,058 |
| 2025/01/20 | 3.150 | 3.160 | 2.950 | 3.050 | 94,512,027 | 290,860,763 |
| 2025/01/13 | 2.810 | 3.240 | 2.760 | 3.110 | 185,334,273 | 552,296,133 |
| 2025/01/06 | 3.130 | 3.180 | 2.890 | 2.900 | 175,716,535 | 531,542,518 |
| 2024/12/30 | 3.480 | 3.760 | 3.090 | 3.140 | 326,936,316 | 1,100,958,044 |
| 2024/12/23 | 3.600 | 3.660 | 3.020 | 3.500 | 284,820,893 | 981,207,976 |
| 2024/12/16 | 3.890 | 4.280 | 3.480 | 3.680 | 592,639,880 | 2,271,292,340 |
| 2024/12/09 | 3.330 | 4.200 | 3.310 | 4.040 | 652,709,748 | 2,428,080,262 |
| 2024/12/02 | 3.150 | 3.560 | 3.140 | 3.360 | 508,879,220 | 1,680,573,624 |
| 2024/11/25 | 2.720 | 3.120 | 2.680 | 2.920 | 408,143,707 | 1,167,291,002 |
| 2024/11/18 | 2.720 | 2.930 | 2.490 | 2.730 | 274,014,627 | 744,634,748 |
| 2024/11/11 | 3.010 | 3.110 | 2.700 | 2.700 | 349,104,255 | 1,005,420,254 |
| 2024/11/04 | 2.760 | 3.390 | 2.730 | 3.060 | 771,771,366 | 2,303,737,527 |
| 2024/10/28 | 2.280 | 3.050 | 2.260 | 2.790 | 639,620,709 | 1,659,815,739 |
| 2024/10/21 | 2.180 | 2.310 | 2.120 | 2.280 | 243,870,638 | 542,002,492 |
| 2024/10/14 | 2.370 | 2.470 | 2.080 | 2.170 | 373,424,409 | 848,606,969 |
| 2024/10/08 | 2.500 | 2.540 | 1.980 | 2.260 | 317,140,102 | 735,765,036 |
| 2024/09/30 | 2.240 | 2.340 | 2.150 | 2.310 | 113,086,391 | 255,575,243 |
| 2024/09/23 | 1.750 | 2.240 | 1.700 | 2.150 | 303,923,188 | 595,689,448 |
| 2024/09/18 | 1.790 | 1.880 | 1.710 | 1.780 | 173,428,800 | 310,437,552 |
| 2024/09/09 | 1.730 | 2.030 | 1.660 | 1.880 | 426,597,525 | 778,540,483 |
| 2024/09/02 | 1.530 | 1.800 | 1.510 | 1.710 | 172,246,729 | 282,054,018 |
| 2024/08/26 | 1.510 | 1.570 | 1.440 | 1.530 | 71,976,143 | 108,863,916 |
| 2024/08/19 | 1.420 | 1.670 | 1.400 | 1.520 | 168,400,800 | 253,022,202 |
| 2024/08/12 | 1.530 | 1.560 | 1.390 | 1.420 | 156,219,680 | 230,424,028 |
| 2024/08/05 | 1.550 | 1.660 | 1.510 | 1.530 | 158,929,001 | 248,326,564 |
| 2024/07/29 | 1.340 | 1.680 | 1.310 | 1.570 | 205,010,877 | 302,391,043 |
| 2024/07/22 | 1.340 | 1.370 | 1.250 | 1.330 | 54,629,292 | 72,247,238 |
| 2024/07/15 | 1.410 | 1.410 | 1.330 | 1.340 | 34,620,075 | 47,516,052 |
| 2024/07/08 | 1.400 | 1.420 | 1.320 | 1.400 | 45,398,300 | 62,876,645 |