日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.820 | 3.870 | 3.580 | 3.660 | 141,123,252 | 526,742,538 |
| 2026/03/23 | 3.810 | 3.910 | 3.670 | 3.870 | 110,921,366 | 423,165,011 |
| 2026/03/16 | 3.960 | 3.960 | 3.800 | 3.840 | 162,161,940 | 630,809,946 |
| 2026/03/09 | 3.920 | 4.050 | 3.870 | 3.960 | 119,872,993 | 473,498,322 |
| 2026/03/02 | 4.020 | 4.070 | 3.820 | 3.960 | 119,507,353 | 474,145,423 |
| 2026/02/23 | 4.180 | 4.220 | 4.020 | 4.050 | 109,669,409 | 451,563,791 |
| 2026/02/16 | 4.150 | 4.150 | 4.030 | 4.110 | 17,962,831 | 73,827,235 |
| 2026/02/09 | 3.970 | 4.270 | 3.960 | 4.150 | 183,770,626 | 751,162,433 |
| 2026/02/02 | 3.900 | 3.980 | 3.810 | 3.960 | 121,249,575 | 474,388,962 |
| 2026/01/26 | 3.820 | 4.030 | 3.780 | 3.890 | 254,174,002 | 986,195,127 |
| 2026/01/19 | 3.740 | 3.830 | 3.700 | 3.820 | 321,526,321 | 1,212,958,045 |
| 2026/01/12 | 3.860 | 3.920 | 3.730 | 3.760 | 147,391,203 | 562,665,917 |
| 2026/01/05 | 3.960 | 3.990 | 3.830 | 3.860 | 154,104,231 | 602,547,543 |
| 2025/12/29 | 3.940 | 3.980 | 3.860 | 3.970 | 82,616,762 | 325,303,500 |
| 2025/12/22 | 4.050 | 4.060 | 3.910 | 3.940 | 79,719,611 | 318,081,247 |
| 2025/12/15 | 4.120 | 4.160 | 4.030 | 4.050 | 132,799,371 | 543,149,427 |
| 2025/12/08 | 4.270 | 4.270 | 4.050 | 4.090 | 122,591,688 | 511,207,338 |
| 2025/12/01 | 4.370 | 4.460 | 4.240 | 4.270 | 131,000,351 | 567,886,521 |
| 2025/11/24 | 4.250 | 4.440 | 4.210 | 4.350 | 210,880,434 | 909,421,871 |
| 2025/11/17 | 4.170 | 4.380 | 4.140 | 4.210 | 146,181,711 | 617,617,728 |
| 2025/11/10 | 4.160 | 4.260 | 4.150 | 4.180 | 86,160,696 | 360,797,914 |
| 2025/11/03 | 3.980 | 4.200 | 3.960 | 4.160 | 98,206,123 | 400,189,951 |
| 2025/10/27 | 4.220 | 4.270 | 3.980 | 3.980 | 104,048,145 | 427,897,996 |
| 2025/10/20 | 4.150 | 4.290 | 4.110 | 4.230 | 158,321,806 | 664,159,976 |
| 2025/10/13 | 4.050 | 4.220 | 4.020 | 4.130 | 156,098,508 | 640,784,375 |
| 2025/10/06 | 4.120 | 4.240 | 4.090 | 4.130 | 84,877,918 | 351,818,970 |
| 2025/09/29 | 4.070 | 4.270 | 4.050 | 4.110 | 98,997,298 | 408,363,854 |
| 2025/09/22 | 4.140 | 4.180 | 3.990 | 4.070 | 140,056,698 | 573,532,178 |
| 2025/09/15 | 4.240 | 4.260 | 4.040 | 4.130 | 170,016,411 | 708,543,392 |
| 2025/09/08 | 4.340 | 4.450 | 4.200 | 4.240 | 185,029,299 | 797,013,705 |
| 2025/09/01 | 4.460 | 4.470 | 4.250 | 4.350 | 223,814,425 | 980,866,717 |
| 2025/08/25 | 4.540 | 4.580 | 4.350 | 4.440 | 202,576,739 | 907,037,348 |
| 2025/08/18 | 4.610 | 4.630 | 4.480 | 4.510 | 147,587,209 | 672,628,705 |
| 2025/08/11 | 4.880 | 4.930 | 4.550 | 4.550 | 209,598,686 | 990,877,788 |
| 2025/08/04 | 4.700 | 5.020 | 4.650 | 4.910 | 138,721,846 | 668,639,297 |
| 2025/07/28 | 5.070 | 5.130 | 4.670 | 4.720 | 225,033,044 | 1,102,099,332 |
| 2025/07/21 | 5.480 | 5.550 | 5.030 | 5.070 | 377,774,613 | 1,995,594,393 |
| 2025/07/14 | 5.200 | 5.480 | 5.120 | 5.480 | 329,856,507 | 1,754,836,617 |
| 2025/07/07 | 4.890 | 5.330 | 4.840 | 5.250 | 441,031,882 | 2,239,339,380 |
| 2025/06/30 | 4.560 | 4.900 | 4.430 | 4.900 | 174,336,696 | 818,946,629 |
| 2025/06/23 | 4.570 | 4.850 | 4.480 | 4.620 | 207,987,628 | 962,982,717 |
| 2025/06/16 | 4.690 | 4.690 | 4.340 | 4.570 | 195,454,080 | 893,713,780 |
| 2025/06/09 | 4.140 | 4.720 | 4.140 | 4.690 | 357,517,168 | 1,581,119,675 |
| 2025/06/02 | 4.030 | 4.200 | 3.890 | 4.140 | 150,163,578 | 610,414,944 |
| 2025/05/26 | 3.910 | 4.070 | 3.900 | 4.030 | 178,279,604 | 709,107,124 |
| 2025/05/19 | 3.900 | 4.000 | 3.850 | 3.910 | 131,247,873 | 513,835,422 |
| 2025/05/12 | 3.760 | 3.960 | 3.750 | 3.900 | 145,972,250 | 560,898,370 |
| 2025/05/06 | 3.680 | 3.760 | 3.630 | 3.750 | 132,554,878 | 491,115,822 |
| 2025/04/28 | 3.600 | 3.720 | 3.510 | 3.680 | 139,541,918 | 506,188,307 |
| 2025/04/22 | 3.660 | 3.700 | 3.530 | 3.580 | 126,303,691 | 456,903,602 |
| 2025/04/14 | 3.570 | 3.700 | 3.520 | 3.680 | 121,608,654 | 439,919,305 |
| 2025/04/07 | 3.450 | 3.600 | 3.250 | 3.550 | 314,925,640 | 1,090,430,028 |
| 2025/03/31 | 3.560 | 3.700 | 3.390 | 3.630 | 254,639,801 | 909,064,089 |
| 2025/03/24 | 3.850 | 3.850 | 3.620 | 3.670 | 162,543,989 | 609,133,598 |
| 2025/03/17 | 3.930 | 3.980 | 3.800 | 3.850 | 135,979,536 | 528,960,395 |
| 2025/03/10 | 3.730 | 3.940 | 3.690 | 3.890 | 190,905,016 | 727,825,373 |
| 2025/03/03 | 3.700 | 3.830 | 3.670 | 3.740 | 155,389,020 | 580,377,989 |
| 2025/02/24 | 3.740 | 3.780 | 3.680 | 3.700 | 199,872,541 | 744,525,215 |
| 2025/02/17 | 3.710 | 3.840 | 3.680 | 3.730 | 196,523,864 | 734,999,251 |
| 2025/02/10 | 3.710 | 3.740 | 3.660 | 3.710 | 187,281,450 | 693,877,772 |
| 2025/02/03 | 3.700 | 3.760 | 3.650 | 3.710 | 128,976,839 | 477,859,188 |
| 2025/01/27 | 3.710 | 3.780 | 3.670 | 3.710 | 27,639,974 | 102,751,603 |
| 2025/01/20 | 3.520 | 3.770 | 3.500 | 3.700 | 224,940,051 | 814,845,334 |
| 2025/01/13 | 3.380 | 3.520 | 3.320 | 3.510 | 184,630,169 | 633,743,055 |
| 2025/01/06 | 3.380 | 3.470 | 3.360 | 3.380 | 280,227,514 | 952,072,978 |
| 2024/12/30 | 3.320 | 3.480 | 3.310 | 3.380 | 218,696,670 | 737,554,519 |
| 2024/12/23 | 3.180 | 3.330 | 3.170 | 3.330 | 136,152,622 | 442,836,403 |
| 2024/12/16 | 3.110 | 3.200 | 3.100 | 3.180 | 194,567,153 | 612,400,114 |
| 2024/12/09 | 3.100 | 3.220 | 3.070 | 3.120 | 157,412,039 | 492,306,151 |
| 2024/12/02 | 3.030 | 3.110 | 3.010 | 3.110 | 117,288,617 | 359,489,611 |
| 2024/11/25 | 3.040 | 3.080 | 2.980 | 3.030 | 132,571,704 | 402,023,692 |
| 2024/11/18 | 2.960 | 3.280 | 2.960 | 3.030 | 256,483,319 | 784,197,747 |
| 2024/11/11 | 3.060 | 3.060 | 2.920 | 2.930 | 90,620,187 | 271,180,909 |
| 2024/11/04 | 2.930 | 3.100 | 2.880 | 3.060 | 113,813,182 | 340,585,947 |
| 2024/10/28 | 3.190 | 3.200 | 2.870 | 2.940 | 187,941,261 | 573,220,846 |
| 2024/10/21 | 3.270 | 3.270 | 3.180 | 3.190 | 105,083,879 | 339,158,219 |
| 2024/10/14 | 3.310 | 3.350 | 3.140 | 3.240 | 233,613,977 | 761,581,565 |
| 2024/10/07 | 3.490 | 3.710 | 3.100 | 3.240 | 331,460,296 | 1,121,993,101 |
| 2024/09/30 | 3.180 | 3.490 | 3.140 | 3.470 | 230,966,222 | 766,807,857 |
| 2024/09/23 | 2.810 | 3.190 | 2.810 | 3.120 | 270,739,637 | 807,480,967 |
| 2024/09/16 | 2.720 | 2.820 | 2.700 | 2.810 | 57,971,900 | 160,147,373 |
| 2024/09/09 | 2.760 | 2.760 | 2.630 | 2.710 | 80,571,822 | 218,752,496 |
| 2024/09/02 | 2.810 | 2.840 | 2.740 | 2.760 | 48,280,544 | 134,582,016 |
| 2024/08/26 | 2.770 | 2.850 | 2.730 | 2.810 | 98,211,052 | 274,008,835 |
| 2024/08/19 | 2.750 | 2.790 | 2.740 | 2.770 | 56,808,163 | 156,932,550 |
| 2024/08/12 | 2.700 | 2.750 | 2.680 | 2.750 | 59,859,219 | 162,817,075 |
| 2024/08/05 | 2.730 | 2.750 | 2.660 | 2.700 | 77,928,038 | 211,184,982 |
| 2024/07/29 | 2.700 | 2.790 | 2.700 | 2.760 | 72,002,728 | 197,107,467 |
| 2024/07/22 | 2.800 | 2.840 | 2.670 | 2.690 | 83,856,488 | 230,605,342 |
| 2024/07/15 | 2.840 | 2.870 | 2.770 | 2.780 | 57,193,501 | 160,999,705 |