日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.610 | 2.700 | 2.540 | 2.560 | 418,263,031 | 1,088,529,538 |
| 2026/03/23 | 2.640 | 2.780 | 2.500 | 2.650 | 721,561,980 | 1,906,727,532 |
| 2026/03/16 | 2.900 | 2.930 | 2.680 | 2.680 | 616,727,302 | 1,725,294,627 |
| 2026/03/09 | 2.830 | 2.990 | 2.810 | 2.920 | 862,768,255 | 2,491,243,336 |
| 2026/03/02 | 2.980 | 2.990 | 2.590 | 2.870 | 1,365,391,245 | 3,901,605,482 |
| 2026/02/24 | 2.810 | 3.070 | 2.760 | 2.990 | 970,824,512 | 2,822,672,268 |
| 2026/02/09 | 2.850 | 2.970 | 2.760 | 2.760 | 954,014,557 | 2,704,631,269 |
| 2026/02/02 | 2.780 | 2.900 | 2.750 | 2.810 | 749,616,033 | 2,106,421,052 |
| 2026/01/26 | 3.000 | 3.050 | 2.790 | 2.820 | 1,312,285,170 | 3,825,311,270 |
| 2026/01/19 | 2.960 | 3.040 | 2.910 | 3.020 | 1,115,875,215 | 3,328,097,828 |
| 2026/01/12 | 2.890 | 3.490 | 2.880 | 2.980 | 3,366,774,723 | 10,302,330,652 |
| 2026/01/05 | 2.710 | 2.960 | 2.660 | 2.870 | 1,593,927,592 | 4,462,997,257 |
| 2025/12/29 | 2.690 | 2.840 | 2.630 | 2.740 | 629,646,417 | 1,715,786,486 |
| 2025/12/22 | 2.800 | 2.810 | 2.650 | 2.700 | 825,215,007 | 2,261,089,119 |
| 2025/12/15 | 2.550 | 2.950 | 2.500 | 2.820 | 1,594,266,807 | 4,312,491,712 |
| 2025/12/08 | 2.410 | 2.750 | 2.390 | 2.570 | 1,132,100,186 | 2,864,213,470 |
| 2025/12/01 | 2.640 | 2.650 | 2.320 | 2.420 | 651,071,705 | 1,632,562,300 |
| 2025/11/24 | 2.550 | 2.710 | 2.540 | 2.660 | 544,675,990 | 1,424,327,713 |
| 2025/11/17 | 2.750 | 2.770 | 2.550 | 2.560 | 599,051,608 | 1,591,979,648 |
| 2025/11/10 | 2.690 | 2.770 | 2.660 | 2.750 | 676,482,708 | 1,838,341,758 |
| 2025/11/03 | 2.720 | 2.740 | 2.680 | 2.690 | 427,216,699 | 1,156,689,212 |
| 2025/10/27 | 2.750 | 2.770 | 2.680 | 2.720 | 497,666,934 | 1,358,630,729 |
| 2025/10/20 | 2.720 | 2.750 | 2.690 | 2.730 | 412,948,972 | 1,124,253,576 |
| 2025/10/13 | 2.710 | 3.020 | 2.660 | 2.720 | 1,139,135,996 | 3,163,950,228 |
| 2025/10/09 | 2.770 | 2.810 | 2.740 | 2.800 | 299,931,948 | 833,810,815 |
| 2025/09/29 | 2.810 | 2.810 | 2.720 | 2.760 | 339,664,970 | 942,570,291 |
| 2025/09/22 | 3.000 | 3.010 | 2.800 | 2.810 | 885,285,533 | 2,571,754,473 |
| 2025/09/15 | 2.990 | 3.100 | 2.950 | 3.010 | 1,410,897,312 | 4,250,328,152 |
| 2025/09/08 | 2.980 | 3.030 | 2.900 | 2.970 | 1,037,189,061 | 3,080,451,511 |
| 2025/09/01 | 3.030 | 3.070 | 2.880 | 3.000 | 1,345,644,423 | 4,030,205,046 |
| 2025/08/25 | 3.120 | 3.190 | 2.980 | 3.020 | 1,355,883,198 | 4,172,730,541 |
| 2025/08/18 | 2.900 | 3.110 | 2.900 | 3.110 | 1,482,970,691 | 4,456,326,926 |
| 2025/08/11 | 2.930 | 2.960 | 2.860 | 2.890 | 669,841,554 | 1,949,238,922 |
| 2025/08/04 | 2.980 | 3.070 | 2.930 | 2.940 | 935,391,569 | 2,787,466,875 |
| 2025/07/28 | 3.080 | 3.100 | 2.920 | 3.000 | 1,191,564,245 | 3,604,481,841 |
| 2025/07/21 | 3.060 | 3.120 | 2.980 | 3.080 | 958,678,842 | 2,933,557,256 |
| 2025/07/14 | 3.120 | 3.130 | 3.000 | 3.060 | 649,344,116 | 1,998,356,516 |
| 2025/07/07 | 3.010 | 3.140 | 2.990 | 3.120 | 653,876,060 | 2,004,130,123 |
| 2025/06/30 | 3.020 | 3.150 | 2.970 | 3.020 | 853,769,956 | 2,595,460,666 |
| 2025/06/23 | 2.810 | 3.050 | 2.780 | 2.990 | 927,834,536 | 2,697,678,913 |
| 2025/06/16 | 2.900 | 2.940 | 2.800 | 2.820 | 483,974,192 | 1,386,586,060 |
| 2025/06/09 | 2.950 | 3.040 | 2.910 | 2.910 | 881,458,887 | 2,602,507,363 |
| 2025/06/03 | 2.870 | 3.000 | 2.850 | 2.930 | 574,190,646 | 1,672,330,256 |
| 2025/05/26 | 3.010 | 3.040 | 2.870 | 2.880 | 675,783,728 | 1,993,561,997 |
| 2025/05/19 | 3.040 | 3.090 | 2.990 | 3.010 | 549,670,651 | 1,666,876,249 |
| 2025/05/12 | 3.090 | 3.170 | 3.030 | 3.040 | 612,472,209 | 1,887,945,584 |
| 2025/05/06 | 3.030 | 3.170 | 3.030 | 3.070 | 744,992,731 | 2,290,852,647 |
| 2025/04/28 | 3.010 | 3.050 | 2.930 | 3.010 | 347,815,833 | 1,043,447,499 |
| 2025/04/21 | 3.030 | 3.170 | 3.000 | 3.030 | 741,017,405 | 2,265,660,715 |
| 2025/04/14 | 3.020 | 3.240 | 2.970 | 3.040 | 875,374,708 | 2,685,211,916 |
| 2025/04/07 | 3.070 | 3.080 | 2.650 | 2.980 | 1,065,934,482 | 3,139,177,049 |
| 2025/03/31 | 3.210 | 3.230 | 3.120 | 3.220 | 509,082,693 | 1,626,519,204 |
| 2025/03/24 | 3.390 | 3.410 | 3.230 | 3.240 | 681,589,403 | 2,261,172,844 |
| 2025/03/17 | 3.480 | 3.570 | 3.370 | 3.380 | 983,042,807 | 3,391,497,684 |
| 2025/03/10 | 3.480 | 3.550 | 3.330 | 3.480 | 971,826,902 | 3,362,521,080 |
| 2025/03/03 | 3.410 | 3.590 | 3.330 | 3.480 | 1,210,774,998 | 4,180,200,680 |
| 2025/02/24 | 3.640 | 3.760 | 3.410 | 3.420 | 1,547,325,012 | 5,504,608,730 |
| 2025/02/17 | 3.730 | 4.090 | 3.590 | 3.680 | 2,564,216,699 | 9,673,507,496 |
| 2025/02/10 | 3.510 | 3.940 | 3.490 | 3.720 | 2,959,006,533 | 10,844,758,943 |
| 2025/02/05 | 3.270 | 3.530 | 3.260 | 3.480 | 1,181,581,797 | 3,999,654,382 |
| 2025/01/27 | 3.350 | 3.390 | 3.250 | 3.250 | 205,850,300 | 681,364,493 |
| 2025/01/20 | 3.500 | 3.550 | 3.210 | 3.300 | 1,514,501,991 | 5,134,161,749 |
| 2025/01/13 | 3.030 | 3.430 | 3.000 | 3.340 | 1,598,264,850 | 5,114,447,520 |
| 2025/01/06 | 3.070 | 3.280 | 2.960 | 3.080 | 1,609,546,783 | 4,985,571,160 |
| 2024/12/30 | 3.600 | 3.630 | 3.100 | 3.110 | 1,267,965,825 | 4,260,365,172 |
| 2024/12/23 | 3.850 | 3.910 | 3.430 | 3.610 | 2,143,250,250 | 7,930,025,925 |
| 2024/12/16 | 3.890 | 4.540 | 3.890 | 3.930 | 4,657,240,373 | 18,920,039,015 |
| 2024/12/09 | 4.160 | 4.470 | 3.660 | 3.890 | 6,155,061,495 | 24,897,223,747 |
| 2024/12/02 | 3.160 | 4.060 | 3.140 | 4.060 | 3,277,120,073 | 11,814,017,863 |
| 2024/11/25 | 3.030 | 3.330 | 3.020 | 3.170 | 1,903,968,225 | 5,973,700,305 |
| 2024/11/18 | 3.470 | 3.490 | 2.980 | 3.030 | 2,150,821,026 | 6,974,037,176 |
| 2024/11/11 | 3.510 | 3.880 | 3.420 | 3.490 | 2,812,191,975 | 10,053,586,310 |
| 2024/11/04 | 3.300 | 3.730 | 3.090 | 3.530 | 3,557,537,361 | 12,140,096,244 |
| 2024/10/28 | 3.070 | 3.610 | 2.930 | 3.300 | 4,081,240,086 | 13,172,202,377 |
| 2024/10/21 | 2.910 | 3.330 | 2.890 | 3.120 | 3,168,408,141 | 9,703,249,931 |
| 2024/10/14 | 2.660 | 3.030 | 2.630 | 2.930 | 3,294,599,092 | 9,266,059,946 |
| 2024/10/08 | 3.030 | 3.280 | 2.580 | 2.640 | 3,439,605,529 | 9,914,662,937 |
| 2024/09/30 | 2.600 | 2.750 | 2.550 | 2.750 | 844,112,405 | 2,247,449,278 |
| 2024/09/23 | 2.020 | 2.530 | 2.020 | 2.500 | 4,275,779,314 | 9,695,329,594 |
| 2024/09/18 | 1.830 | 2.070 | 1.780 | 2.040 | 1,400,259,398 | 2,702,500,638 |
| 2024/09/09 | 1.900 | 1.970 | 1.820 | 1.840 | 1,467,113,448 | 2,761,841,065 |
| 2024/09/02 | 1.870 | 2.080 | 1.840 | 1.920 | 2,814,706,241 | 5,425,346,279 |
| 2024/08/26 | 1.710 | 1.990 | 1.610 | 1.880 | 2,711,307,319 | 4,873,574,905 |
| 2024/08/19 | 1.860 | 1.950 | 1.710 | 1.720 | 2,105,709,220 | 3,811,333,688 |
| 2024/08/12 | 2.170 | 2.210 | 1.860 | 1.890 | 3,221,194,993 | 6,547,078,823 |
| 2024/08/05 | 2.190 | 2.670 | 2.060 | 2.180 | 5,208,995,440 | 11,850,464,626 |
| 2024/07/29 | 1.460 | 2.010 | 1.430 | 2.010 | 2,597,325,052 | 4,486,879,027 |
| 2024/07/22 | 1.530 | 1.590 | 1.420 | 1.460 | 1,234,745,391 | 1,852,118,086 |
| 2024/07/15 | 1.430 | 1.650 | 1.370 | 1.530 | 1,720,443,537 | 2,572,063,087 |
| 2024/07/08 | 1.540 | 1.550 | 1.340 | 1.450 | 1,159,020,358 | 1,703,759,926 |