日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.380 | 3.420 | 3.290 | 3.400 | 124,128,821 | 418,624,448 |
| 2026/03/23 | 3.510 | 3.610 | 3.410 | 3.480 | 139,954,808 | 490,191,715 |
| 2026/03/16 | 3.860 | 3.880 | 3.530 | 3.560 | 143,107,756 | 530,572,005 |
| 2026/03/09 | 4.030 | 4.070 | 3.850 | 3.860 | 138,336,140 | 546,773,593 |
| 2026/03/02 | 4.360 | 4.380 | 3.950 | 4.060 | 248,870,008 | 1,042,143,158 |
| 2026/02/23 | 4.220 | 4.380 | 4.140 | 4.250 | 111,997,759 | 475,710,481 |
| 2026/02/16 | 4.230 | 4.250 | 4.110 | 4.210 | 17,950,888 | 75,393,729 |
| 2026/02/09 | 4.190 | 4.280 | 4.160 | 4.220 | 96,836,119 | 407,922,151 |
| 2026/02/02 | 4.150 | 4.270 | 3.990 | 4.100 | 118,652,412 | 489,737,830 |
| 2026/01/26 | 4.350 | 4.380 | 4.060 | 4.150 | 154,049,537 | 652,399,789 |
| 2026/01/19 | 4.310 | 4.430 | 4.210 | 4.390 | 164,897,351 | 714,830,016 |
| 2026/01/12 | 4.570 | 4.590 | 4.270 | 4.300 | 257,236,621 | 1,140,201,322 |
| 2026/01/05 | 4.190 | 4.660 | 4.120 | 4.390 | 375,436,850 | 1,629,395,929 |
| 2025/12/29 | 3.920 | 4.250 | 3.900 | 4.240 | 125,897,417 | 513,346,717 |
| 2025/12/22 | 3.920 | 3.980 | 3.810 | 3.880 | 47,481,409 | 185,058,791 |
| 2025/12/15 | 3.970 | 4.020 | 3.750 | 3.890 | 108,743,620 | 424,915,695 |
| 2025/12/08 | 4.050 | 4.120 | 3.870 | 3.970 | 89,415,018 | 357,883,609 |
| 2025/12/01 | 3.910 | 4.030 | 3.900 | 4.030 | 83,426,647 | 330,995,221 |
| 2025/11/24 | 3.760 | 4.040 | 3.760 | 3.880 | 166,953,154 | 644,439,174 |
| 2025/11/17 | 4.010 | 4.090 | 3.750 | 3.750 | 208,376,871 | 812,669,796 |
| 2025/11/10 | 3.950 | 4.010 | 3.910 | 3.930 | 80,800,740 | 319,162,923 |
| 2025/11/03 | 3.990 | 3.990 | 3.820 | 3.920 | 107,950,498 | 424,245,457 |
| 2025/10/27 | 4.280 | 4.280 | 3.960 | 3.960 | 132,540,076 | 546,065,113 |
| 2025/10/20 | 4.170 | 4.390 | 4.000 | 4.230 | 162,147,652 | 680,614,769 |
| 2025/10/13 | 4.280 | 4.500 | 4.060 | 4.100 | 198,883,448 | 842,271,402 |
| 2025/10/06 | 4.320 | 4.510 | 4.280 | 4.410 | 135,769,555 | 594,670,650 |
| 2025/09/29 | 4.140 | 4.380 | 4.070 | 4.320 | 136,124,709 | 575,467,207 |
| 2025/09/22 | 4.130 | 4.230 | 3.930 | 4.100 | 211,971,764 | 868,554,302 |
| 2025/09/15 | 4.000 | 4.180 | 3.880 | 4.110 | 270,129,615 | 1,091,998,968 |
| 2025/09/08 | 4.080 | 4.090 | 3.940 | 4.010 | 215,496,572 | 868,451,185 |
| 2025/09/01 | 4.360 | 4.430 | 4.030 | 4.080 | 261,105,438 | 1,103,170,475 |
| 2025/08/25 | 4.710 | 4.840 | 4.350 | 4.420 | 273,606,177 | 1,253,116,290 |
| 2025/08/18 | 4.760 | 4.850 | 4.420 | 4.700 | 292,252,956 | 1,368,474,466 |
| 2025/08/11 | 4.740 | 4.820 | 4.610 | 4.740 | 152,301,857 | 720,007,028 |
| 2025/08/04 | 4.570 | 5.010 | 4.550 | 4.720 | 245,530,800 | 1,157,063,895 |
| 2025/07/28 | 4.750 | 4.960 | 4.520 | 4.540 | 226,272,180 | 1,061,782,204 |
| 2025/07/21 | 4.560 | 4.800 | 4.540 | 4.730 | 189,446,830 | 882,348,610 |
| 2025/07/14 | 4.430 | 4.590 | 4.320 | 4.550 | 184,531,416 | 825,316,758 |
| 2025/07/07 | 4.300 | 4.520 | 4.220 | 4.420 | 167,147,249 | 729,597,741 |
| 2025/06/30 | 4.300 | 4.510 | 4.210 | 4.260 | 222,100,609 | 959,474,630 |
| 2025/06/23 | 4.050 | 4.370 | 3.950 | 4.260 | 233,717,242 | 971,679,433 |
| 2025/06/16 | 4.310 | 4.310 | 3.960 | 4.000 | 191,184,635 | 792,460,312 |
| 2025/06/09 | 4.030 | 4.300 | 3.980 | 4.240 | 263,773,335 | 1,091,362,173 |
| 2025/06/02 | 3.980 | 4.150 | 3.810 | 4.010 | 162,221,781 | 646,859,351 |
| 2025/05/26 | 3.890 | 3.970 | 3.800 | 3.950 | 135,729,635 | 529,684,900 |
| 2025/05/19 | 3.970 | 4.030 | 3.830 | 3.850 | 212,049,487 | 831,233,989 |
| 2025/05/12 | 3.940 | 4.390 | 3.850 | 3.950 | 617,670,710 | 2,490,757,138 |
| 2025/05/06 | 3.610 | 4.100 | 3.560 | 3.870 | 500,545,509 | 1,894,564,751 |
| 2025/04/28 | 3.630 | 3.630 | 3.500 | 3.610 | 63,499,161 | 228,120,735 |
| 2025/04/22 | 3.580 | 3.680 | 3.550 | 3.590 | 80,966,449 | 291,479,216 |
| 2025/04/14 | 3.560 | 3.600 | 3.440 | 3.540 | 112,757,940 | 398,599,317 |
| 2025/04/07 | 3.350 | 3.580 | 3.020 | 3.520 | 463,678,173 | 1,561,436,247 |
| 2025/03/31 | 3.980 | 4.020 | 3.580 | 3.590 | 645,507,957 | 2,448,088,926 |
| 2025/03/24 | 4.180 | 4.180 | 4.010 | 4.070 | 77,028,555 | 316,587,361 |
| 2025/03/17 | 4.400 | 4.530 | 4.100 | 4.150 | 174,047,521 | 747,534,102 |
| 2025/03/10 | 4.420 | 4.620 | 4.210 | 4.420 | 221,921,016 | 980,336,088 |
| 2025/03/03 | 3.890 | 4.490 | 3.850 | 4.320 | 264,451,342 | 1,094,167,427 |
| 2025/02/24 | 4.160 | 4.250 | 3.820 | 3.860 | 137,806,950 | 554,328,456 |
| 2025/02/17 | 4.070 | 4.220 | 3.860 | 4.160 | 156,390,372 | 637,681,741 |
| 2025/02/10 | 3.980 | 4.130 | 3.870 | 4.070 | 135,474,828 | 543,592,747 |
| 2025/02/03 | 3.620 | 4.040 | 3.490 | 3.950 | 112,336,410 | 424,069,947 |
| 2025/01/27 | 3.780 | 3.820 | 3.570 | 3.620 | 16,930,000 | 62,598,675 |
| 2025/01/20 | 3.680 | 3.820 | 3.620 | 3.770 | 65,785,784 | 244,887,580 |
| 2025/01/13 | 3.600 | 3.730 | 3.560 | 3.650 | 47,682,962 | 173,327,566 |
| 2025/01/06 | 3.680 | 3.770 | 3.590 | 3.620 | 55,248,761 | 202,486,709 |
| 2024/12/30 | 3.830 | 3.960 | 3.620 | 3.650 | 71,599,409 | 269,571,774 |
| 2024/12/23 | 3.660 | 3.900 | 3.640 | 3.820 | 44,101,626 | 165,601,605 |
| 2024/12/16 | 3.760 | 3.780 | 3.570 | 3.650 | 68,459,954 | 252,617,230 |
| 2024/12/09 | 3.790 | 4.010 | 3.700 | 3.780 | 89,730,428 | 342,770,234 |
| 2024/12/02 | 3.790 | 3.840 | 3.700 | 3.780 | 76,657,067 | 289,572,070 |
| 2024/11/25 | 3.840 | 3.870 | 3.660 | 3.780 | 80,170,430 | 303,645,503 |
| 2024/11/18 | 4.040 | 4.130 | 3.780 | 3.820 | 65,693,013 | 258,994,703 |
| 2024/11/11 | 4.530 | 4.600 | 3.940 | 3.960 | 170,201,371 | 724,632,337 |
| 2024/11/04 | 4.100 | 4.720 | 4.070 | 4.500 | 282,588,000 | 1,228,551,330 |
| 2024/10/28 | 4.200 | 4.410 | 4.050 | 4.100 | 169,827,865 | 711,578,754 |
| 2024/10/21 | 3.970 | 4.400 | 3.930 | 4.160 | 293,446,341 | 1,207,531,693 |
| 2024/10/14 | 4.110 | 4.160 | 3.640 | 3.900 | 231,974,887 | 916,880,740 |
| 2024/10/07 | 4.480 | 5.330 | 3.940 | 4.070 | 437,735,590 | 1,950,112,053 |
| 2024/09/30 | 3.680 | 4.330 | 3.670 | 4.290 | 129,983,145 | 518,957,706 |
| 2024/09/23 | 3.120 | 3.630 | 3.100 | 3.600 | 89,796,985 | 301,942,362 |
| 2024/09/16 | 3.070 | 3.180 | 3.030 | 3.110 | 36,331,646 | 112,537,273 |
| 2024/09/09 | 3.200 | 3.200 | 3.030 | 3.070 | 48,823,000 | 152,571,875 |
| 2024/09/02 | 3.340 | 3.350 | 3.200 | 3.240 | 34,266,435 | 112,479,572 |
| 2024/08/26 | 3.520 | 3.560 | 3.260 | 3.340 | 63,620,123 | 217,580,820 |
| 2024/08/19 | 3.710 | 3.810 | 3.450 | 3.520 | 47,519,768 | 172,140,359 |
| 2024/08/12 | 3.620 | 3.820 | 3.620 | 3.710 | 36,263,522 | 133,903,054 |
| 2024/08/05 | 3.750 | 3.790 | 3.520 | 3.670 | 51,781,261 | 190,684,493 |
| 2024/07/29 | 3.750 | 3.910 | 3.700 | 3.760 | 59,286,606 | 224,103,370 |
| 2024/07/22 | 3.670 | 3.770 | 3.470 | 3.720 | 56,066,808 | 205,064,350 |
| 2024/07/15 | 3.630 | 3.730 | 3.520 | 3.670 | 49,942,201 | 181,664,756 |