日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.140 | 3.540 | 3.090 | 3.400 | 91,234,274 | 300,388,847 |
| 2026/03/23 | 3.210 | 3.390 | 3.040 | 3.190 | 77,720,430 | 249,288,279 |
| 2026/03/16 | 3.610 | 3.690 | 3.300 | 3.310 | 75,000,000 | 260,812,500 |
| 2026/03/09 | 3.810 | 3.890 | 3.510 | 3.630 | 129,411,500 | 480,116,665 |
| 2026/03/02 | 4.180 | 4.350 | 3.690 | 3.870 | 138,958,594 | 558,960,944 |
| 2026/02/23 | 4.180 | 4.270 | 3.950 | 4.230 | 125,698,114 | 522,589,908 |
| 2026/02/16 | 3.930 | 4.300 | 3.820 | 4.060 | 40,956,000 | 164,950,290 |
| 2026/02/09 | 3.200 | 3.850 | 3.200 | 3.820 | 193,129,915 | 679,334,476 |
| 2026/02/02 | 3.400 | 3.440 | 3.120 | 3.170 | 72,586,420 | 238,264,923 |
| 2026/01/26 | 3.430 | 3.640 | 3.330 | 3.420 | 125,634,485 | 434,067,145 |
| 2026/01/19 | 3.400 | 3.460 | 3.270 | 3.420 | 89,736,907 | 303,983,772 |
| 2026/01/12 | 3.320 | 3.540 | 3.280 | 3.410 | 125,479,500 | 425,061,806 |
| 2026/01/05 | 3.170 | 3.370 | 3.080 | 3.290 | 99,835,000 | 322,217,462 |
| 2025/12/29 | 3.010 | 3.200 | 3.000 | 3.180 | 35,767,811 | 110,790,794 |
| 2025/12/22 | 3.020 | 3.120 | 2.920 | 3.040 | 31,596,000 | 95,577,900 |
| 2025/12/15 | 3.130 | 3.190 | 2.860 | 3.030 | 63,556,000 | 194,004,690 |
| 2025/12/08 | 3.070 | 3.160 | 2.940 | 3.150 | 69,634,000 | 214,472,720 |
| 2025/12/01 | 3.140 | 3.190 | 2.980 | 3.090 | 42,108,000 | 130,534,800 |
| 2025/11/24 | 2.950 | 3.190 | 2.850 | 3.140 | 65,559,248 | 198,808,419 |
| 2025/11/17 | 3.200 | 3.300 | 2.910 | 2.920 | 116,616,000 | 359,468,820 |
| 2025/11/10 | 3.100 | 3.400 | 2.930 | 3.240 | 216,812,000 | 686,752,010 |
| 2025/11/03 | 2.970 | 3.160 | 2.760 | 3.100 | 158,180,000 | 474,144,550 |
| 2025/10/27 | 3.000 | 3.280 | 2.870 | 2.950 | 239,442,000 | 724,312,050 |
| 2025/10/20 | 2.860 | 2.970 | 2.740 | 2.950 | 100,032,000 | 288,092,160 |
| 2025/10/13 | 2.870 | 3.210 | 2.780 | 2.810 | 246,876,000 | 720,260,730 |
| 2025/10/06 | 2.750 | 3.150 | 2.750 | 2.990 | 194,270,000 | 565,325,700 |
| 2025/09/29 | 2.530 | 2.740 | 2.480 | 2.720 | 54,879,562 | 143,647,253 |
| 2025/09/22 | 2.600 | 2.720 | 2.430 | 2.510 | 139,336,000 | 357,396,840 |
| 2025/09/15 | 2.640 | 2.730 | 2.450 | 2.600 | 137,080,699 | 357,095,220 |
| 2025/09/08 | 2.480 | 2.720 | 2.460 | 2.600 | 140,973,939 | 361,598,153 |
| 2025/09/01 | 2.520 | 2.580 | 2.410 | 2.480 | 149,718,000 | 373,920,705 |
| 2025/08/25 | 2.610 | 2.940 | 2.500 | 2.510 | 532,040,013 | 1,404,585,634 |
| 2025/08/18 | 2.440 | 2.820 | 2.290 | 2.540 | 792,920,000 | 2,000,140,700 |
| 2025/08/11 | 2.070 | 2.350 | 2.060 | 2.320 | 175,921,000 | 387,026,200 |
| 2025/08/04 | 2.020 | 2.110 | 1.970 | 2.080 | 68,079,181 | 139,221,925 |
| 2025/07/28 | 2.200 | 2.200 | 2.000 | 2.010 | 99,800,000 | 209,829,500 |
| 2025/07/21 | 2.120 | 2.210 | 2.070 | 2.190 | 170,352,000 | 365,830,920 |
| 2025/07/14 | 2.070 | 2.150 | 2.010 | 2.100 | 172,358,000 | 358,935,535 |
| 2025/07/07 | 2.020 | 2.150 | 1.950 | 2.050 | 177,984,000 | 363,532,320 |
| 2025/06/30 | 1.960 | 2.210 | 1.930 | 2.020 | 289,932,000 | 588,561,960 |
| 2025/06/23 | 1.940 | 2.020 | 1.930 | 1.940 | 38,102,000 | 74,584,665 |
| 2025/06/16 | 2.030 | 2.140 | 1.930 | 1.960 | 47,178,000 | 95,063,670 |
| 2025/06/09 | 1.930 | 2.090 | 1.910 | 2.050 | 76,772,000 | 153,160,140 |
| 2025/06/02 | 1.860 | 1.940 | 1.780 | 1.930 | 42,710,000 | 80,188,025 |
| 2025/05/26 | 1.890 | 1.980 | 1.850 | 1.890 | 91,955,500 | 174,945,338 |
| 2025/05/19 | 1.940 | 1.970 | 1.850 | 1.880 | 65,508,500 | 125,121,235 |
| 2025/05/12 | 2.520 | 2.520 | 1.930 | 1.940 | 340,340,000 | 758,107,350 |
| 2025/05/06 | 2.240 | 2.330 | 2.150 | 2.310 | 80,558,000 | 181,859,685 |
| 2025/04/28 | 2.100 | 2.270 | 2.030 | 2.270 | 26,020,000 | 56,398,350 |
| 2025/04/22 | 1.860 | 2.170 | 1.860 | 2.100 | 68,064,000 | 135,957,840 |
| 2025/04/14 | 1.970 | 2.010 | 1.840 | 1.860 | 27,550,000 | 52,896,000 |
| 2025/04/07 | 2.150 | 2.150 | 1.700 | 1.940 | 87,170,000 | 173,032,450 |
| 2025/03/31 | 2.080 | 2.260 | 2.030 | 2.230 | 60,186,000 | 129,399,900 |
| 2025/03/24 | 2.130 | 2.280 | 2.070 | 2.140 | 88,714,000 | 191,178,670 |
| 2025/03/17 | 1.930 | 2.410 | 1.900 | 2.120 | 298,434,000 | 623,727,060 |
| 2025/03/10 | 1.820 | 2.040 | 1.730 | 1.920 | 57,931,200 | 108,765,828 |
| 2025/03/03 | 1.790 | 1.860 | 1.740 | 1.790 | 22,212,000 | 39,870,540 |
| 2025/02/24 | 1.700 | 1.870 | 1.670 | 1.790 | 49,512,000 | 87,017,340 |
| 2025/02/17 | 1.750 | 1.750 | 1.650 | 1.700 | 13,611,067 | 23,308,952 |
| 2025/02/10 | 1.760 | 1.790 | 1.700 | 1.730 | 5,920,150 | 10,330,661 |
| 2025/02/03 | 1.880 | 1.880 | 1.730 | 1.780 | 7,778,783 | 14,137,938 |
| 2025/01/27 | 1.830 | 1.860 | 1.790 | 1.860 | 4,888,000 | 8,969,480 |
| 2025/01/20 | 1.760 | 1.850 | 1.720 | 1.800 | 7,604,000 | 13,554,130 |
| 2025/01/13 | 1.760 | 1.820 | 1.720 | 1.760 | 5,522,000 | 9,746,330 |
| 2025/01/06 | 1.800 | 1.880 | 1.750 | 1.770 | 4,010,000 | 7,218,000 |
| 2024/12/30 | 1.940 | 1.940 | 1.800 | 1.820 | 5,685,988 | 10,661,227 |
| 2024/12/23 | 1.910 | 1.960 | 1.870 | 1.900 | 4,516,000 | 8,625,560 |
| 2024/12/16 | 2.050 | 2.060 | 1.840 | 1.920 | 15,518,085 | 30,531,832 |
| 2024/12/09 | 2.120 | 2.170 | 1.990 | 2.050 | 24,144,000 | 50,279,880 |
| 2024/12/02 | 2.080 | 2.140 | 2.020 | 2.090 | 15,072,000 | 31,387,440 |
| 2024/11/25 | 2.020 | 2.160 | 1.970 | 2.090 | 34,400,000 | 70,864,000 |
| 2024/11/18 | 1.870 | 2.030 | 1.820 | 2.000 | 34,894,000 | 67,345,420 |
| 2024/11/11 | 1.920 | 1.960 | 1.740 | 1.870 | 40,306,000 | 75,472,985 |
| 2024/11/04 | 1.800 | 1.950 | 1.790 | 1.880 | 42,220,000 | 78,318,100 |
| 2024/10/28 | 1.800 | 1.910 | 1.740 | 1.780 | 17,550,000 | 31,721,625 |
| 2024/10/21 | 1.900 | 1.910 | 1.740 | 1.790 | 16,414,000 | 30,119,690 |
| 2024/10/14 | 1.900 | 1.910 | 1.750 | 1.880 | 15,921,116 | 29,613,275 |
| 2024/10/07 | 2.180 | 2.310 | 1.850 | 1.920 | 26,678,000 | 55,090,070 |
| 2024/09/30 | 2.090 | 2.250 | 2.010 | 2.170 | 35,794,019 | 76,241,260 |
| 2024/09/23 | 1.760 | 2.030 | 1.690 | 2.010 | 41,382,400 | 77,488,544 |
| 2024/09/16 | 1.700 | 1.860 | 1.690 | 1.740 | 18,501,600 | 32,331,546 |
| 2024/09/09 | 1.650 | 1.710 | 1.590 | 1.690 | 27,482,000 | 45,620,120 |
| 2024/09/02 | 1.720 | 1.750 | 1.600 | 1.660 | 23,372,000 | 39,323,390 |
| 2024/08/26 | 1.670 | 1.750 | 1.620 | 1.720 | 19,268,000 | 32,562,920 |
| 2024/08/19 | 1.660 | 1.710 | 1.630 | 1.650 | 12,140,000 | 20,182,750 |
| 2024/08/12 | 1.600 | 1.690 | 1.580 | 1.680 | 18,134,000 | 29,694,425 |
| 2024/08/05 | 1.480 | 1.620 | 1.420 | 1.590 | 20,395,000 | 31,153,362 |
| 2024/07/29 | 1.710 | 1.710 | 1.500 | 1.500 | 22,447,770 | 36,028,670 |
| 2024/07/22 | 1.800 | 1.800 | 1.620 | 1.630 | 17,168,000 | 29,400,200 |
| 2024/07/15 | 1.870 | 1.890 | 1.770 | 1.790 | 33,148,580 | 60,661,901 |