日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.690 | 2.990 | 2.530 | 2.970 | 302,772,877 | 846,250,191 |
| 2026/03/23 | 2.780 | 2.940 | 2.650 | 2.840 | 243,133,107 | 681,380,532 |
| 2026/03/16 | 3.120 | 3.130 | 2.770 | 2.830 | 432,499,504 | 1,281,279,780 |
| 2026/03/09 | 3.980 | 4.020 | 3.380 | 3.400 | 320,445,278 | 1,184,045,302 |
| 2026/03/02 | 4.190 | 4.210 | 3.850 | 4.020 | 121,820,669 | 495,505,571 |
| 2026/02/23 | 4.280 | 4.310 | 4.110 | 4.170 | 77,782,130 | 328,046,133 |
| 2026/02/16 | 4.130 | 4.260 | 4.130 | 4.260 | 16,763,400 | 70,322,463 |
| 2026/02/09 | 3.930 | 4.240 | 3.910 | 4.150 | 96,960,547 | 393,417,419 |
| 2026/02/02 | 4.010 | 4.010 | 3.780 | 3.940 | 154,910,743 | 609,573,773 |
| 2026/01/26 | 3.960 | 4.100 | 3.920 | 4.040 | 109,871,767 | 440,036,426 |
| 2026/01/19 | 4.390 | 4.450 | 3.900 | 3.960 | 194,903,762 | 813,723,206 |
| 2026/01/12 | 4.180 | 4.430 | 4.150 | 4.390 | 127,066,628 | 544,798,167 |
| 2026/01/05 | 4.070 | 4.180 | 3.990 | 4.160 | 101,342,900 | 415,505,890 |
| 2025/12/29 | 4.070 | 4.190 | 3.930 | 4.070 | 87,522,140 | 355,777,499 |
| 2025/12/22 | 4.200 | 4.240 | 4.060 | 4.070 | 32,925,424 | 136,393,568 |
| 2025/12/15 | 4.080 | 4.260 | 3.980 | 4.200 | 105,372,549 | 435,188,627 |
| 2025/12/08 | 4.020 | 4.430 | 3.960 | 4.080 | 212,876,114 | 877,581,779 |
| 2025/12/01 | 3.800 | 4.060 | 3.780 | 4.000 | 109,841,991 | 429,482,184 |
| 2025/11/24 | 3.640 | 3.860 | 3.600 | 3.820 | 71,380,583 | 266,249,574 |
| 2025/11/17 | 3.590 | 3.710 | 3.550 | 3.610 | 100,333,045 | 362,703,957 |
| 2025/11/10 | 3.730 | 3.770 | 3.570 | 3.590 | 151,307,111 | 554,540,561 |
| 2025/11/03 | 3.820 | 3.900 | 3.670 | 3.720 | 97,503,257 | 368,318,553 |
| 2025/10/27 | 3.860 | 3.960 | 3.800 | 3.820 | 75,471,894 | 291,321,510 |
| 2025/10/20 | 3.870 | 3.960 | 3.750 | 3.830 | 75,010,950 | 288,979,684 |
| 2025/10/13 | 3.850 | 4.030 | 3.740 | 3.830 | 181,908,015 | 702,619,707 |
| 2025/10/06 | 4.250 | 4.300 | 3.950 | 4.000 | 139,416,687 | 575,093,833 |
| 2025/09/29 | 4.040 | 4.290 | 4.000 | 4.250 | 109,756,449 | 454,940,481 |
| 2025/09/22 | 3.800 | 4.030 | 3.760 | 3.980 | 161,709,078 | 629,452,586 |
| 2025/09/15 | 3.620 | 3.840 | 3.560 | 3.790 | 156,874,010 | 580,826,022 |
| 2025/09/08 | 3.520 | 3.820 | 3.520 | 3.610 | 234,647,096 | 848,835,869 |
| 2025/09/01 | 4.010 | 4.010 | 3.260 | 3.530 | 631,314,188 | 2,337,440,781 |
| 2025/08/25 | 3.810 | 4.110 | 3.750 | 3.980 | 575,920,218 | 2,253,287,852 |
| 2025/08/18 | 3.540 | 3.680 | 3.530 | 3.580 | 164,561,697 | 589,542,279 |
| 2025/08/11 | 3.350 | 3.700 | 3.330 | 3.550 | 280,658,173 | 977,392,087 |
| 2025/08/04 | 3.100 | 3.400 | 3.070 | 3.350 | 197,921,620 | 639,286,832 |
| 2025/07/28 | 3.080 | 3.200 | 2.960 | 3.090 | 157,368,981 | 485,089,883 |
| 2025/07/21 | 3.090 | 3.190 | 3.040 | 3.080 | 118,514,528 | 367,395,036 |
| 2025/07/14 | 3.160 | 3.250 | 3.030 | 3.090 | 123,878,965 | 388,050,857 |
| 2025/07/07 | 3.250 | 3.250 | 3.090 | 3.130 | 83,931,187 | 266,901,174 |
| 2025/06/30 | 3.180 | 3.300 | 3.150 | 3.250 | 54,082,954 | 174,147,111 |
| 2025/06/23 | 3.020 | 3.250 | 2.970 | 3.180 | 98,176,889 | 304,839,240 |
| 2025/06/16 | 3.050 | 3.070 | 2.900 | 3.030 | 94,843,662 | 285,716,531 |
| 2025/06/09 | 3.040 | 3.180 | 3.010 | 3.050 | 99,757,496 | 306,255,512 |
| 2025/06/02 | 3.130 | 3.130 | 3.010 | 3.050 | 69,173,228 | 213,053,542 |
| 2025/05/26 | 3.310 | 3.450 | 3.050 | 3.100 | 169,008,551 | 545,475,098 |
| 2025/05/19 | 2.960 | 3.420 | 2.910 | 3.300 | 251,710,718 | 792,259,484 |
| 2025/05/12 | 2.820 | 2.990 | 2.820 | 2.970 | 109,792,269 | 318,397,580 |
| 2025/05/06 | 2.800 | 2.850 | 2.770 | 2.820 | 85,308,525 | 239,716,955 |
| 2025/04/28 | 2.650 | 2.830 | 2.580 | 2.820 | 70,560,203 | 191,923,752 |
| 2025/04/22 | 2.550 | 2.670 | 2.540 | 2.640 | 59,721,838 | 155,276,778 |
| 2025/04/14 | 2.620 | 2.690 | 2.540 | 2.550 | 99,570,525 | 258,883,365 |
| 2025/04/07 | 2.510 | 2.630 | 2.370 | 2.600 | 336,730,719 | 851,086,892 |
| 2025/03/31 | 2.620 | 2.740 | 2.570 | 2.720 | 218,082,896 | 580,645,710 |
| 2025/03/24 | 2.650 | 2.690 | 2.560 | 2.620 | 349,839,139 | 920,076,935 |
| 2025/03/17 | 2.610 | 2.880 | 2.530 | 2.740 | 491,899,923 | 1,323,210,792 |
| 2025/03/10 | 2.980 | 3.020 | 2.630 | 2.670 | 693,631,740 | 1,959,509,665 |
| 2025/03/03 | 3.210 | 3.290 | 2.820 | 2.950 | 495,099,039 | 1,518,716,302 |
| 2025/02/24 | 3.130 | 3.430 | 3.080 | 3.150 | 298,280,093 | 953,750,597 |
| 2025/02/17 | 2.900 | 3.240 | 2.730 | 3.100 | 344,380,937 | 1,030,559,953 |
| 2025/02/10 | 2.790 | 2.990 | 2.760 | 2.910 | 169,359,038 | 484,790,246 |
| 2025/02/03 | 2.790 | 2.900 | 2.660 | 2.790 | 121,266,131 | 337,726,174 |
| 2025/01/27 | 2.740 | 2.840 | 2.720 | 2.790 | 16,520,000 | 45,801,700 |
| 2025/01/20 | 2.570 | 2.870 | 2.560 | 2.750 | 94,318,964 | 253,482,215 |
| 2025/01/13 | 2.570 | 2.630 | 2.380 | 2.570 | 105,969,145 | 268,896,705 |
| 2025/01/06 | 2.640 | 2.690 | 2.520 | 2.570 | 99,615,564 | 259,498,544 |
| 2024/12/30 | 3.950 | 3.970 | 2.580 | 2.610 | 176,560,867 | 578,678,241 |
| 2024/12/23 | 3.560 | 3.950 | 3.560 | 3.940 | 124,027,456 | 465,413,028 |
| 2024/12/16 | 3.500 | 3.850 | 3.420 | 3.530 | 364,255,895 | 1,302,214,824 |
| 2024/12/09 | 2.940 | 3.530 | 2.930 | 3.460 | 228,615,884 | 735,000,067 |
| 2024/12/02 | 2.870 | 3.020 | 2.870 | 2.940 | 98,684,844 | 288,653,168 |
| 2024/11/25 | 2.890 | 3.020 | 2.810 | 2.870 | 120,427,259 | 348,937,982 |
| 2024/11/18 | 2.830 | 2.970 | 2.800 | 2.890 | 97,656,352 | 280,517,871 |
| 2024/11/11 | 2.770 | 2.880 | 2.720 | 2.810 | 113,223,244 | 316,458,966 |
| 2024/11/04 | 2.780 | 3.020 | 2.740 | 2.800 | 232,164,690 | 658,186,896 |
| 2024/10/28 | 2.570 | 2.780 | 2.510 | 2.710 | 150,959,163 | 398,909,588 |
| 2024/10/21 | 2.790 | 2.800 | 2.560 | 2.580 | 158,726,000 | 425,782,495 |
| 2024/10/14 | 2.810 | 2.890 | 2.720 | 2.810 | 179,956,814 | 505,228,755 |
| 2024/10/07 | 2.980 | 3.100 | 2.660 | 2.810 | 237,601,452 | 686,074,192 |
| 2024/09/30 | 3.100 | 3.140 | 2.670 | 2.950 | 271,968,200 | 806,385,713 |
| 2024/09/23 | 2.650 | 3.030 | 2.460 | 2.960 | 552,205,253 | 1,532,369,577 |
| 2024/09/16 | 2.570 | 2.750 | 2.520 | 2.670 | 141,649,241 | 372,183,380 |
| 2024/09/09 | 3.240 | 3.240 | 2.540 | 2.560 | 373,475,433 | 1,081,211,378 |
| 2024/09/02 | 3.250 | 3.390 | 3.210 | 3.240 | 80,194,696 | 262,437,142 |
| 2024/08/26 | 3.450 | 3.470 | 3.110 | 3.250 | 327,200,067 | 1,086,304,222 |
| 2024/08/19 | 3.840 | 4.010 | 3.430 | 3.530 | 234,718,375 | 869,044,783 |
| 2024/08/12 | 4.110 | 4.180 | 3.780 | 3.840 | 176,269,649 | 701,112,528 |
| 2024/08/05 | 4.110 | 4.230 | 3.900 | 4.090 | 112,001,933 | 457,247,891 |
| 2024/07/29 | 3.950 | 4.350 | 3.760 | 4.170 | 269,273,342 | 1,092,576,585 |
| 2024/07/22 | 3.750 | 4.150 | 3.750 | 3.970 | 163,034,227 | 636,648,656 |
| 2024/07/15 | 3.800 | 3.870 | 3.620 | 3.800 | 116,511,794 | 439,540,742 |