日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.880 | 4.110 | 3.860 | 3.880 | 153,066,629 | 601,934,518 |
| 2026/03/23 | 3.740 | 3.830 | 3.510 | 3.800 | 108,711,303 | 404,406,047 |
| 2026/03/16 | 4.030 | 4.060 | 3.770 | 3.770 | 92,546,367 | 361,624,929 |
| 2026/03/09 | 3.930 | 4.120 | 3.880 | 4.030 | 98,380,952 | 392,539,998 |
| 2026/03/02 | 4.160 | 4.180 | 3.800 | 3.990 | 143,537,055 | 578,813,174 |
| 2026/02/24 | 4.140 | 4.260 | 4.140 | 4.200 | 95,785,869 | 400,863,861 |
| 2026/02/09 | 4.190 | 4.300 | 4.100 | 4.110 | 142,094,067 | 593,242,729 |
| 2026/02/02 | 4.170 | 4.250 | 4.060 | 4.170 | 160,314,183 | 667,307,786 |
| 2026/01/26 | 4.380 | 4.390 | 4.130 | 4.190 | 234,967,794 | 1,003,899,899 |
| 2026/01/19 | 3.990 | 4.530 | 3.980 | 4.370 | 437,367,613 | 1,844,597,907 |
| 2026/01/12 | 3.950 | 4.190 | 3.880 | 4.010 | 251,939,607 | 1,009,647,975 |
| 2026/01/05 | 4.040 | 4.080 | 3.940 | 3.990 | 138,338,834 | 555,084,571 |
| 2025/12/29 | 4.020 | 4.070 | 3.930 | 4.020 | 63,913,111 | 256,291,575 |
| 2025/12/22 | 3.980 | 4.060 | 3.920 | 4.020 | 132,204,435 | 528,156,717 |
| 2025/12/15 | 3.840 | 3.990 | 3.700 | 3.970 | 108,788,303 | 421,554,674 |
| 2025/12/08 | 4.010 | 4.020 | 3.830 | 3.840 | 109,568,594 | 430,056,731 |
| 2025/12/01 | 3.890 | 4.030 | 3.880 | 4.000 | 127,479,536 | 503,544,167 |
| 2025/11/24 | 3.660 | 3.990 | 3.640 | 3.890 | 127,671,527 | 484,513,444 |
| 2025/11/17 | 4.010 | 4.030 | 3.610 | 3.650 | 107,801,023 | 412,338,912 |
| 2025/11/10 | 3.930 | 4.070 | 3.880 | 4.010 | 112,453,028 | 446,719,653 |
| 2025/11/03 | 3.820 | 3.980 | 3.800 | 3.930 | 112,779,556 | 437,866,626 |
| 2025/10/27 | 3.830 | 3.850 | 3.720 | 3.820 | 92,238,340 | 350,966,883 |
| 2025/10/20 | 3.700 | 3.920 | 3.690 | 3.820 | 94,240,558 | 356,464,910 |
| 2025/10/13 | 3.790 | 3.920 | 3.660 | 3.660 | 145,706,670 | 547,492,812 |
| 2025/10/09 | 3.920 | 4.010 | 3.830 | 3.930 | 69,749,987 | 273,594,324 |
| 2025/09/29 | 4.000 | 4.060 | 3.900 | 3.920 | 86,303,647 | 342,625,478 |
| 2025/09/22 | 3.830 | 4.190 | 3.810 | 3.920 | 381,137,980 | 1,500,730,796 |
| 2025/09/15 | 3.830 | 4.030 | 3.770 | 3.810 | 143,804,200 | 555,084,212 |
| 2025/09/08 | 3.810 | 3.940 | 3.760 | 3.820 | 125,587,291 | 481,313,292 |
| 2025/09/01 | 3.680 | 3.800 | 3.590 | 3.800 | 128,414,973 | 477,382,662 |
| 2025/08/25 | 3.860 | 3.890 | 3.650 | 3.690 | 152,865,824 | 576,686,321 |
| 2025/08/18 | 3.600 | 3.960 | 3.580 | 3.850 | 180,355,164 | 675,880,977 |
| 2025/08/11 | 3.620 | 3.740 | 3.560 | 3.600 | 101,256,328 | 367,560,470 |
| 2025/08/04 | 3.510 | 3.680 | 3.480 | 3.620 | 74,510,600 | 266,189,118 |
| 2025/07/28 | 3.630 | 3.640 | 3.470 | 3.520 | 79,536,594 | 283,547,957 |
| 2025/07/21 | 3.560 | 3.660 | 3.550 | 3.620 | 73,594,899 | 264,757,649 |
| 2025/07/14 | 3.520 | 3.580 | 3.460 | 3.560 | 59,444,650 | 209,839,614 |
| 2025/07/07 | 3.430 | 3.580 | 3.410 | 3.530 | 85,182,030 | 297,072,329 |
| 2025/06/30 | 3.420 | 3.470 | 3.370 | 3.420 | 63,876,895 | 218,458,980 |
| 2025/06/23 | 3.250 | 3.470 | 3.220 | 3.430 | 75,927,621 | 253,788,073 |
| 2025/06/16 | 3.330 | 3.350 | 3.230 | 3.250 | 55,287,720 | 181,896,598 |
| 2025/06/09 | 3.430 | 3.500 | 3.330 | 3.340 | 96,330,618 | 327,524,101 |
| 2025/06/03 | 3.410 | 3.480 | 3.380 | 3.410 | 55,564,930 | 190,032,060 |
| 2025/05/26 | 3.460 | 3.590 | 3.410 | 3.420 | 87,305,968 | 302,951,708 |
| 2025/05/19 | 3.560 | 3.630 | 3.470 | 3.490 | 79,531,263 | 281,341,842 |
| 2025/05/12 | 3.640 | 3.680 | 3.500 | 3.560 | 72,947,926 | 262,247,793 |
| 2025/05/06 | 3.600 | 3.720 | 3.570 | 3.600 | 71,603,408 | 259,383,345 |
| 2025/04/28 | 3.600 | 3.640 | 3.430 | 3.590 | 69,023,932 | 246,070,317 |
| 2025/04/21 | 3.470 | 3.760 | 3.450 | 3.700 | 94,510,800 | 339,766,326 |
| 2025/04/14 | 3.380 | 3.590 | 3.370 | 3.470 | 113,634,682 | 392,323,739 |
| 2025/04/07 | 3.560 | 3.600 | 2.890 | 3.310 | 149,626,501 | 499,752,513 |
| 2025/03/31 | 4.000 | 4.000 | 3.730 | 3.780 | 96,603,600 | 374,580,459 |
| 2025/03/24 | 4.230 | 4.260 | 4.000 | 4.080 | 127,602,922 | 528,595,104 |
| 2025/03/17 | 4.250 | 4.330 | 4.170 | 4.210 | 192,431,227 | 815,908,402 |
| 2025/03/10 | 3.800 | 4.280 | 3.780 | 4.240 | 402,909,084 | 1,621,709,063 |
| 2025/03/03 | 3.750 | 3.840 | 3.680 | 3.810 | 93,760,345 | 353,476,500 |
| 2025/02/24 | 3.830 | 3.940 | 3.710 | 3.720 | 114,043,928 | 433,366,926 |
| 2025/02/17 | 3.750 | 3.860 | 3.710 | 3.830 | 105,080,888 | 397,993,863 |
| 2025/02/10 | 3.890 | 3.910 | 3.720 | 3.760 | 92,244,096 | 352,372,446 |
| 2025/02/05 | 3.690 | 3.900 | 3.650 | 3.870 | 58,691,366 | 221,706,635 |
| 2025/01/27 | 3.750 | 3.770 | 3.650 | 3.660 | 13,203,000 | 48,950,122 |
| 2025/01/20 | 3.730 | 3.950 | 3.690 | 3.720 | 91,118,402 | 343,744,171 |
| 2025/01/13 | 3.530 | 3.780 | 3.460 | 3.700 | 79,277,545 | 286,786,519 |
| 2025/01/06 | 3.610 | 3.670 | 3.490 | 3.540 | 85,427,890 | 305,618,276 |
| 2024/12/30 | 3.960 | 3.990 | 3.610 | 3.620 | 95,121,100 | 360,984,574 |
| 2024/12/23 | 3.900 | 4.050 | 3.670 | 3.950 | 201,866,266 | 785,764,440 |
| 2024/12/16 | 4.120 | 4.150 | 3.830 | 3.890 | 122,654,260 | 490,310,404 |
| 2024/12/09 | 4.340 | 4.440 | 4.100 | 4.120 | 258,439,453 | 1,098,367,675 |
| 2024/12/02 | 3.960 | 4.260 | 3.940 | 4.200 | 224,676,155 | 918,925,473 |
| 2024/11/25 | 3.750 | 3.970 | 3.670 | 3.960 | 194,964,612 | 748,176,698 |
| 2024/11/18 | 4.120 | 4.140 | 3.740 | 3.750 | 272,562,606 | 1,073,215,261 |
| 2024/11/11 | 3.810 | 4.660 | 3.780 | 4.090 | 609,367,584 | 2,489,266,580 |
| 2024/11/04 | 3.230 | 4.310 | 3.230 | 3.890 | 434,215,338 | 1,591,399,213 |
| 2024/10/28 | 3.190 | 3.400 | 3.170 | 3.220 | 155,349,951 | 504,110,590 |
| 2024/10/21 | 3.080 | 3.180 | 3.020 | 3.180 | 101,272,208 | 315,462,927 |
| 2024/10/14 | 3.100 | 3.130 | 3.000 | 3.080 | 100,640,244 | 309,720,350 |
| 2024/10/07 | 3.060 | 3.550 | 3.010 | 3.080 | 232,958,108 | 739,641,992 |
| 2024/09/30 | 3.060 | 3.250 | 3.010 | 3.230 | 55,583,044 | 174,391,800 |
| 2024/09/23 | 2.630 | 3.000 | 2.600 | 2.960 | 96,993,195 | 271,338,463 |
| 2024/09/18 | 2.550 | 2.650 | 2.500 | 2.640 | 25,745,418 | 66,551,905 |
| 2024/09/09 | 2.630 | 2.650 | 2.540 | 2.550 | 43,913,744 | 113,846,381 |
| 2024/09/02 | 2.720 | 2.740 | 2.640 | 2.650 | 53,282,675 | 143,197,189 |
| 2024/08/26 | 2.680 | 2.780 | 2.650 | 2.730 | 69,671,613 | 188,810,071 |
| 2024/08/19 | 2.850 | 2.880 | 2.660 | 2.690 | 41,142,400 | 113,964,448 |
| 2024/08/12 | 2.820 | 2.870 | 2.790 | 2.850 | 42,740,055 | 121,061,205 |
| 2024/08/05 | 2.910 | 2.940 | 2.810 | 2.840 | 50,297,045 | 144,604,004 |
| 2024/07/29 | 2.870 | 2.990 | 2.840 | 2.930 | 64,588,015 | 187,789,653 |
| 2024/07/22 | 2.890 | 2.920 | 2.720 | 2.850 | 61,840,765 | 175,936,976 |
| 2024/07/15 | 3.060 | 3.060 | 2.880 | 2.910 | 58,267,716 | 173,492,124 |
| 2024/07/08 | 2.990 | 3.080 | 2.850 | 3.080 | 76,935,520 | 230,806,560 |