日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.640 | 3.790 | 3.530 | 3.550 | 42,688,675 | 154,853,168 |
| 2026/03/23 | 3.550 | 3.730 | 3.380 | 3.690 | 62,285,765 | 223,450,181 |
| 2026/03/16 | 3.860 | 3.930 | 3.640 | 3.660 | 47,191,806 | 178,031,088 |
| 2026/03/09 | 3.810 | 3.980 | 3.770 | 3.840 | 52,355,477 | 201,568,586 |
| 2026/03/02 | 4.020 | 4.040 | 3.620 | 3.860 | 93,481,685 | 363,176,346 |
| 2026/02/24 | 4.030 | 4.200 | 3.960 | 4.090 | 72,622,953 | 295,575,418 |
| 2026/02/09 | 3.920 | 4.180 | 3.880 | 3.980 | 112,256,902 | 447,905,038 |
| 2026/02/02 | 3.920 | 3.960 | 3.780 | 3.880 | 90,635,347 | 352,118,323 |
| 2026/01/26 | 4.060 | 4.230 | 3.810 | 3.960 | 207,185,532 | 831,849,910 |
| 2026/01/19 | 3.360 | 4.060 | 3.360 | 3.990 | 281,934,269 | 1,041,042,288 |
| 2026/01/12 | 3.320 | 3.450 | 3.270 | 3.380 | 143,380,605 | 481,041,929 |
| 2026/01/05 | 3.220 | 3.390 | 3.200 | 3.310 | 128,213,699 | 420,540,932 |
| 2025/12/29 | 3.260 | 3.270 | 3.180 | 3.210 | 51,474,875 | 166,263,846 |
| 2025/12/22 | 3.310 | 3.350 | 3.190 | 3.260 | 131,269,911 | 430,237,133 |
| 2025/12/15 | 3.170 | 3.340 | 3.110 | 3.270 | 163,883,107 | 528,113,312 |
| 2025/12/08 | 3.620 | 3.690 | 3.190 | 3.200 | 403,130,479 | 1,380,721,890 |
| 2025/12/01 | 4.330 | 4.330 | 3.710 | 3.710 | 4,228,900 | 17,000,178 |
| 2025/11/24 | 4.390 | 4.590 | 4.390 | 4.560 | 104,860,168 | 470,035,703 |
| 2025/11/17 | 4.790 | 4.850 | 4.340 | 4.370 | 151,118,388 | 693,255,604 |
| 2025/11/10 | 4.970 | 5.010 | 4.730 | 4.810 | 201,595,149 | 983,784,327 |
| 2025/11/03 | 4.860 | 5.350 | 4.850 | 4.970 | 541,275,624 | 2,710,437,687 |
| 2025/10/27 | 4.510 | 5.410 | 4.410 | 4.970 | 539,664,912 | 2,603,883,200 |
| 2025/10/20 | 4.330 | 4.540 | 4.260 | 4.490 | 375,048,133 | 1,652,087,025 |
| 2025/10/13 | 3.900 | 4.500 | 3.750 | 4.300 | 333,349,237 | 1,370,898,737 |
| 2025/10/09 | 4.020 | 4.080 | 3.970 | 4.020 | 43,116,168 | 173,434,785 |
| 2025/09/29 | 4.050 | 4.090 | 3.930 | 4.020 | 41,086,272 | 165,269,529 |
| 2025/09/22 | 4.270 | 4.340 | 3.980 | 4.010 | 145,327,028 | 603,107,166 |
| 2025/09/15 | 4.240 | 4.650 | 4.220 | 4.290 | 223,117,234 | 970,559,967 |
| 2025/09/08 | 4.260 | 4.360 | 4.210 | 4.270 | 141,643,922 | 605,527,766 |
| 2025/09/01 | 4.150 | 4.330 | 4.060 | 4.270 | 194,334,285 | 816,689,832 |
| 2025/08/25 | 4.220 | 4.280 | 3.940 | 4.140 | 180,220,556 | 747,014,204 |
| 2025/08/18 | 4.110 | 4.240 | 4.090 | 4.210 | 150,255,130 | 625,436,978 |
| 2025/08/11 | 4.190 | 4.250 | 4.030 | 4.080 | 143,958,132 | 595,626,771 |
| 2025/08/04 | 3.970 | 4.350 | 3.950 | 4.190 | 189,894,906 | 781,417,538 |
| 2025/07/28 | 4.070 | 4.100 | 3.910 | 4.000 | 86,627,573 | 348,242,843 |
| 2025/07/21 | 4.080 | 4.120 | 3.970 | 4.070 | 124,286,108 | 504,601,598 |
| 2025/07/14 | 3.860 | 4.250 | 3.850 | 4.050 | 210,820,534 | 843,809,187 |
| 2025/07/07 | 3.780 | 3.880 | 3.760 | 3.860 | 80,212,270 | 306,410,871 |
| 2025/06/30 | 3.840 | 3.880 | 3.770 | 3.780 | 78,115,281 | 298,205,085 |
| 2025/06/23 | 3.550 | 4.030 | 3.520 | 3.840 | 181,668,680 | 678,532,519 |
| 2025/06/16 | 3.680 | 3.740 | 3.570 | 3.570 | 55,475,780 | 201,931,839 |
| 2025/06/09 | 3.790 | 3.870 | 3.670 | 3.680 | 78,068,864 | 292,953,412 |
| 2025/06/03 | 3.740 | 3.850 | 3.720 | 3.800 | 58,194,366 | 219,829,217 |
| 2025/05/26 | 3.790 | 3.910 | 3.740 | 3.760 | 101,689,148 | 386,418,762 |
| 2025/05/19 | 3.940 | 4.060 | 3.790 | 3.800 | 173,923,994 | 677,868,766 |
| 2025/05/12 | 4.220 | 4.440 | 3.910 | 3.930 | 441,530,465 | 1,821,313,168 |
| 2025/05/06 | 3.440 | 4.040 | 3.440 | 4.040 | 112,350,059 | 420,189,220 |
| 2025/04/28 | 3.350 | 3.430 | 3.260 | 3.410 | 43,029,066 | 144,685,234 |
| 2025/04/21 | 3.390 | 3.500 | 3.340 | 3.380 | 79,836,894 | 271,645,031 |
| 2025/04/14 | 3.380 | 3.560 | 3.300 | 3.400 | 95,022,107 | 324,025,384 |
| 2025/04/07 | 3.500 | 3.510 | 2.880 | 3.350 | 125,960,298 | 416,928,586 |
| 2025/03/31 | 3.730 | 3.780 | 3.590 | 3.710 | 69,751,499 | 258,254,925 |
| 2025/03/24 | 4.190 | 4.200 | 3.780 | 3.780 | 131,251,883 | 523,366,883 |
| 2025/03/17 | 4.430 | 4.630 | 4.210 | 4.210 | 197,433,271 | 862,783,394 |
| 2025/03/10 | 4.350 | 4.760 | 4.330 | 4.450 | 335,441,062 | 1,500,260,149 |
| 2025/03/03 | 4.280 | 4.600 | 4.140 | 4.350 | 391,850,742 | 1,701,611,847 |
| 2025/02/24 | 4.090 | 4.790 | 4.030 | 4.280 | 390,426,143 | 1,677,856,349 |
| 2025/02/17 | 3.930 | 4.220 | 3.910 | 4.130 | 237,028,697 | 959,373,651 |
| 2025/02/10 | 4.050 | 4.200 | 3.910 | 3.930 | 208,960,624 | 840,544,110 |
| 2025/02/05 | 3.650 | 4.070 | 3.640 | 4.040 | 182,654,206 | 703,218,693 |
| 2025/01/27 | 3.780 | 3.810 | 3.610 | 3.620 | 29,265,517 | 108,428,740 |
| 2025/01/20 | 4.250 | 4.280 | 3.640 | 3.770 | 376,875,872 | 1,501,850,349 |
| 2025/01/13 | 3.330 | 4.020 | 3.230 | 4.020 | 194,482,577 | 709,861,406 |
| 2025/01/06 | 3.150 | 3.630 | 3.060 | 3.410 | 229,547,310 | 760,375,464 |
| 2024/12/30 | 3.740 | 3.750 | 3.210 | 3.220 | 109,789,511 | 382,067,498 |
| 2024/12/23 | 4.240 | 4.260 | 3.530 | 3.720 | 213,403,988 | 840,278,202 |
| 2024/12/16 | 5.000 | 5.080 | 4.150 | 4.270 | 349,935,398 | 1,618,451,215 |
| 2024/12/09 | 4.250 | 5.520 | 4.220 | 5.080 | 662,932,675 | 3,160,531,528 |
| 2024/12/02 | 3.750 | 5.230 | 3.750 | 4.450 | 736,262,422 | 3,162,247,102 |
| 2024/11/25 | 3.520 | 3.780 | 3.400 | 3.720 | 150,019,133 | 540,818,974 |
| 2024/11/18 | 3.480 | 3.810 | 3.400 | 3.530 | 199,774,557 | 710,198,550 |
| 2024/11/11 | 3.910 | 3.970 | 3.470 | 3.480 | 234,800,861 | 870,524,192 |
| 2024/11/04 | 3.050 | 4.210 | 3.050 | 3.970 | 582,065,753 | 2,077,974,738 |
| 2024/10/28 | 3.100 | 3.330 | 3.030 | 3.040 | 207,589,632 | 648,717,600 |
| 2024/10/21 | 3.110 | 3.250 | 3.060 | 3.130 | 169,769,334 | 532,651,285 |
| 2024/10/14 | 2.920 | 3.180 | 2.840 | 3.110 | 158,472,445 | 477,398,240 |
| 2024/10/08 | 3.530 | 3.530 | 2.830 | 2.880 | 229,079,663 | 731,336,824 |
| 2024/09/30 | 3.100 | 3.240 | 2.950 | 3.210 | 97,622,634 | 305,070,731 |
| 2024/09/23 | 2.720 | 2.980 | 2.640 | 2.950 | 298,441,259 | 842,350,453 |
| 2024/09/18 | 2.580 | 2.960 | 2.530 | 2.740 | 187,903,936 | 507,810,387 |
| 2024/09/09 | 2.540 | 2.840 | 2.540 | 2.610 | 248,631,212 | 654,521,665 |
| 2024/09/02 | 2.400 | 2.860 | 2.340 | 2.650 | 390,616,139 | 1,000,953,856 |
| 2024/08/26 | 2.440 | 2.530 | 2.210 | 2.390 | 187,807,438 | 449,329,295 |
| 2024/08/19 | 2.340 | 2.630 | 2.210 | 2.440 | 216,958,186 | 521,784,437 |
| 2024/08/12 | 2.270 | 2.350 | 2.200 | 2.340 | 58,455,022 | 133,862,000 |
| 2024/08/05 | 2.300 | 2.360 | 2.250 | 2.270 | 62,864,885 | 144,274,911 |
| 2024/07/29 | 2.230 | 2.390 | 2.200 | 2.320 | 94,909,133 | 216,867,368 |
| 2024/07/22 | 2.200 | 2.260 | 2.100 | 2.230 | 77,456,883 | 170,211,500 |
| 2024/07/15 | 2.250 | 2.260 | 2.060 | 2.170 | 88,379,111 | 193,108,357 |
| 2024/07/08 | 2.460 | 2.520 | 2.180 | 2.260 | 258,947,437 | 609,821,214 |