日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.140 | 3.140 | 2.890 | 2.990 | 234,738,424 | 713,604,808 |
| 2026/03/23 | 3.460 | 3.460 | 3.090 | 3.140 | 341,717,919 | 1,123,397,658 |
| 2026/03/16 | 3.350 | 3.600 | 3.240 | 3.440 | 309,295,294 | 1,053,923,714 |
| 2026/03/09 | 3.250 | 3.480 | 3.100 | 3.360 | 297,534,520 | 981,120,079 |
| 2026/03/02 | 3.380 | 3.430 | 3.080 | 3.280 | 464,631,654 | 1,529,799,720 |
| 2026/02/23 | 3.550 | 3.730 | 3.370 | 3.460 | 335,090,895 | 1,182,033,132 |
| 2026/02/16 | 3.490 | 3.610 | 3.430 | 3.530 | 37,727,079 | 132,610,682 |
| 2026/02/09 | 3.550 | 3.700 | 3.430 | 3.520 | 240,605,852 | 854,150,774 |
| 2026/02/02 | 3.360 | 3.650 | 3.330 | 3.520 | 478,033,489 | 1,656,386,039 |
| 2026/01/26 | 3.590 | 3.630 | 3.310 | 3.380 | 416,264,023 | 1,447,558,139 |
| 2026/01/19 | 3.200 | 3.600 | 3.120 | 3.590 | 428,397,818 | 1,446,913,630 |
| 2026/01/12 | 3.100 | 3.300 | 3.080 | 3.210 | 303,178,251 | 961,833,001 |
| 2026/01/05 | 3.050 | 3.280 | 3.010 | 3.110 | 277,741,852 | 864,471,514 |
| 2025/12/29 | 3.030 | 3.100 | 2.950 | 3.060 | 142,260,022 | 431,759,166 |
| 2025/12/22 | 3.000 | 3.090 | 2.900 | 3.020 | 116,577,979 | 350,025,381 |
| 2025/12/15 | 2.990 | 3.040 | 2.880 | 3.000 | 269,842,653 | 803,456,499 |
| 2025/12/08 | 3.260 | 3.300 | 2.960 | 3.020 | 378,364,242 | 1,186,171,898 |
| 2025/12/01 | 3.210 | 3.270 | 3.150 | 3.250 | 148,402,290 | 477,855,373 |
| 2025/11/24 | 3.250 | 3.280 | 3.080 | 3.220 | 342,662,888 | 1,099,091,213 |
| 2025/11/17 | 3.720 | 3.770 | 3.170 | 3.200 | 405,818,465 | 1,406,160,981 |
| 2025/11/10 | 4.000 | 4.100 | 3.630 | 3.730 | 388,389,154 | 1,501,124,080 |
| 2025/11/03 | 3.620 | 4.010 | 3.400 | 3.980 | 502,224,227 | 1,884,596,411 |
| 2025/10/27 | 3.510 | 3.830 | 3.490 | 3.580 | 401,117,952 | 1,445,027,422 |
| 2025/10/20 | 3.520 | 3.560 | 3.320 | 3.470 | 242,293,527 | 840,152,804 |
| 2025/10/13 | 3.400 | 3.790 | 3.300 | 3.430 | 772,802,541 | 2,689,352,842 |
| 2025/10/06 | 3.820 | 3.930 | 3.580 | 3.590 | 318,061,644 | 1,186,369,932 |
| 2025/09/29 | 3.310 | 3.830 | 3.300 | 3.820 | 317,368,708 | 1,131,419,444 |
| 2025/09/22 | 3.390 | 3.510 | 3.220 | 3.330 | 390,780,795 | 1,314,000,423 |
| 2025/09/15 | 3.450 | 3.600 | 3.310 | 3.390 | 495,636,914 | 1,703,751,891 |
| 2025/09/08 | 3.700 | 3.740 | 3.410 | 3.460 | 460,481,152 | 1,647,371,321 |
| 2025/09/01 | 3.400 | 3.740 | 3.260 | 3.710 | 723,734,713 | 2,552,974,200 |
| 2025/08/25 | 3.240 | 3.450 | 3.070 | 3.370 | 574,575,801 | 1,886,045,066 |
| 2025/08/18 | 3.440 | 3.550 | 3.180 | 3.190 | 482,039,686 | 1,610,012,551 |
| 2025/08/11 | 3.190 | 3.490 | 3.170 | 3.380 | 523,271,845 | 1,730,721,627 |
| 2025/08/04 | 3.070 | 3.240 | 3.040 | 3.160 | 338,296,757 | 1,058,023,107 |
| 2025/07/28 | 3.200 | 3.320 | 3.000 | 3.090 | 688,284,135 | 2,169,815,735 |
| 2025/07/21 | 2.840 | 3.460 | 2.810 | 3.250 | 888,026,740 | 2,744,002,626 |
| 2025/07/14 | 2.940 | 3.070 | 2.820 | 2.830 | 601,406,231 | 1,753,099,163 |
| 2025/07/07 | 2.860 | 3.070 | 2.700 | 2.950 | 918,236,215 | 2,658,293,842 |
| 2025/06/30 | 2.420 | 2.920 | 2.400 | 2.880 | 911,014,362 | 2,418,743,131 |
| 2025/06/23 | 2.310 | 2.450 | 2.260 | 2.390 | 365,102,578 | 858,903,814 |
| 2025/06/16 | 2.470 | 2.510 | 2.290 | 2.320 | 314,495,726 | 754,003,503 |
| 2025/06/09 | 2.420 | 2.590 | 2.400 | 2.470 | 272,875,420 | 674,002,287 |
| 2025/06/02 | 2.350 | 2.410 | 2.220 | 2.380 | 211,289,684 | 494,417,860 |
| 2025/05/26 | 2.410 | 2.450 | 2.340 | 2.370 | 207,756,091 | 497,056,447 |
| 2025/05/19 | 2.490 | 2.530 | 2.410 | 2.410 | 319,469,711 | 785,895,489 |
| 2025/05/12 | 2.530 | 2.710 | 2.480 | 2.490 | 596,180,300 | 1,521,750,215 |
| 2025/05/06 | 2.650 | 2.700 | 2.460 | 2.480 | 222,876,354 | 573,349,420 |
| 2025/04/28 | 2.610 | 2.660 | 2.460 | 2.630 | 140,109,937 | 362,884,736 |
| 2025/04/22 | 2.530 | 2.700 | 2.490 | 2.610 | 320,332,046 | 827,257,508 |
| 2025/04/14 | 2.670 | 2.780 | 2.510 | 2.550 | 231,338,097 | 607,840,849 |
| 2025/04/07 | 2.760 | 2.770 | 2.220 | 2.580 | 872,801,745 | 2,254,010,506 |
| 2025/03/31 | 3.120 | 3.130 | 2.950 | 2.970 | 234,996,482 | 714,976,796 |
| 2025/03/24 | 3.270 | 3.280 | 3.080 | 3.120 | 258,945,958 | 825,390,241 |
| 2025/03/17 | 3.300 | 3.520 | 3.240 | 3.240 | 315,815,035 | 1,050,084,991 |
| 2025/03/10 | 3.510 | 3.540 | 3.190 | 3.280 | 422,725,417 | 1,428,811,909 |
| 2025/03/03 | 3.340 | 3.720 | 3.250 | 3.490 | 666,707,154 | 2,300,139,681 |
| 2025/02/24 | 3.400 | 3.620 | 3.270 | 3.290 | 551,259,869 | 1,871,527,255 |
| 2025/02/17 | 3.370 | 3.590 | 3.340 | 3.410 | 357,467,047 | 1,225,218,303 |
| 2025/02/10 | 3.610 | 3.630 | 3.320 | 3.370 | 419,860,292 | 1,462,163,466 |
| 2025/02/03 | 3.120 | 3.680 | 3.040 | 3.590 | 347,465,928 | 1,166,616,853 |
| 2025/01/27 | 3.200 | 3.250 | 3.130 | 3.190 | 41,780,336 | 133,383,722 |
| 2025/01/20 | 3.350 | 3.380 | 3.130 | 3.210 | 198,627,677 | 649,015,934 |
| 2025/01/13 | 3.150 | 3.420 | 3.040 | 3.290 | 251,390,275 | 810,733,636 |
| 2025/01/06 | 3.000 | 3.320 | 3.000 | 3.140 | 282,673,023 | 880,526,466 |
| 2024/12/30 | 3.120 | 3.190 | 2.890 | 2.990 | 238,875,276 | 727,972,403 |
| 2024/12/23 | 3.020 | 3.170 | 2.990 | 3.110 | 149,754,911 | 460,121,964 |
| 2024/12/16 | 3.220 | 3.240 | 2.990 | 2.990 | 355,497,261 | 1,105,596,481 |
| 2024/12/09 | 3.280 | 3.580 | 3.190 | 3.220 | 427,304,204 | 1,417,581,696 |
| 2024/12/02 | 3.410 | 3.650 | 3.290 | 3.330 | 372,188,777 | 1,272,885,617 |
| 2024/11/25 | 3.120 | 3.540 | 3.080 | 3.440 | 352,095,072 | 1,160,153,262 |
| 2024/11/18 | 3.100 | 3.430 | 3.080 | 3.100 | 493,662,383 | 1,568,612,221 |
| 2024/11/11 | 3.450 | 3.630 | 3.180 | 3.190 | 403,853,429 | 1,357,957,155 |
| 2024/11/04 | 3.890 | 3.960 | 3.410 | 3.540 | 562,720,826 | 2,082,067,056 |
| 2024/10/28 | 4.300 | 4.730 | 3.720 | 3.850 | 1,093,481,961 | 4,537,950,138 |
| 2024/10/21 | 3.200 | 4.500 | 3.150 | 4.200 | 1,131,998,302 | 4,259,143,611 |
| 2024/10/14 | 3.690 | 3.720 | 3.010 | 3.190 | 509,721,862 | 1,734,328,635 |
| 2024/10/07 | 4.550 | 4.600 | 3.430 | 3.690 | 549,255,648 | 2,234,097,348 |
| 2024/09/30 | 3.950 | 4.650 | 3.910 | 4.340 | 575,149,479 | 2,422,817,180 |
| 2024/09/23 | 2.950 | 3.790 | 2.900 | 3.760 | 571,974,131 | 1,916,113,338 |
| 2024/09/16 | 2.850 | 2.970 | 2.730 | 2.960 | 137,929,720 | 396,892,769 |
| 2024/09/09 | 3.030 | 3.040 | 2.740 | 2.850 | 215,590,891 | 628,447,447 |
| 2024/09/02 | 3.050 | 3.320 | 3.010 | 3.100 | 171,936,077 | 536,440,560 |
| 2024/08/26 | 3.060 | 3.130 | 2.900 | 3.050 | 207,448,200 | 629,605,287 |
| 2024/08/19 | 3.240 | 3.280 | 3.010 | 3.070 | 178,829,323 | 563,312,367 |
| 2024/08/12 | 3.590 | 3.630 | 3.230 | 3.280 | 117,661,505 | 403,873,115 |
| 2024/08/05 | 3.400 | 3.670 | 3.370 | 3.520 | 151,029,521 | 527,093,028 |
| 2024/07/29 | 3.780 | 3.840 | 3.370 | 3.490 | 148,775,831 | 538,568,508 |
| 2024/07/22 | 3.700 | 3.830 | 3.550 | 3.720 | 113,915,037 | 421,485,636 |
| 2024/07/15 | 3.790 | 3.880 | 3.630 | 3.700 | 139,917,811 | 524,691,791 |