日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.190 | 3.190 | 3.140 | 3.170 | 13,472,639 | 42,741,947 |
| 2026/04/01 | 3.200 | 3.220 | 3.160 | 3.170 | 26,790,000 | 85,393,125 |
| 2026/03/31 | 3.230 | 3.230 | 3.140 | 3.160 | 38,556,600 | 122,995,554 |
| 2026/03/30 | 3.250 | 3.250 | 3.180 | 3.210 | 15,821,482 | 50,984,725 |
| 2026/03/27 | 3.270 | 3.270 | 3.230 | 3.250 | 14,383,923 | 46,819,669 |
| 2026/03/26 | 3.340 | 3.340 | 3.260 | 3.270 | 15,038,366 | 49,664,203 |
| 2026/03/25 | 3.230 | 3.340 | 3.220 | 3.340 | 30,249,796 | 99,294,955 |
| 2026/03/24 | 3.200 | 3.250 | 3.160 | 3.230 | 23,726,334 | 76,161,532 |
| 2026/03/23 | 3.260 | 3.260 | 3.130 | 3.160 | 37,233,233 | 119,239,428 |
| 2026/03/20 | 3.320 | 3.360 | 3.260 | 3.300 | 23,126,632 | 76,549,151 |
| 2026/03/19 | 3.320 | 3.350 | 3.270 | 3.300 | 16,485,760 | 54,567,865 |
| 2026/03/18 | 3.310 | 3.350 | 3.270 | 3.320 | 16,860,330 | 55,849,843 |
| 2026/03/17 | 3.340 | 3.350 | 3.280 | 3.290 | 18,573,752 | 61,571,987 |
| 2026/03/16 | 3.440 | 3.440 | 3.300 | 3.320 | 26,905,844 | 90,807,223 |
| 2026/03/13 | 3.440 | 3.480 | 3.370 | 3.430 | 29,810,000 | 102,248,300 |
| 2026/03/12 | 3.450 | 3.500 | 3.400 | 3.450 | 32,412,966 | 111,824,732 |
| 2026/03/11 | 3.340 | 3.450 | 3.310 | 3.440 | 39,817,704 | 134,782,928 |
| 2026/03/10 | 3.310 | 3.360 | 3.280 | 3.340 | 24,234,789 | 80,520,086 |
| 2026/03/09 | 3.290 | 3.310 | 3.250 | 3.300 | 23,907,215 | 78,594,969 |
| 2026/03/06 | 3.320 | 3.330 | 3.260 | 3.320 | 25,756,855 | 85,190,797 |
| 2026/03/05 | 3.300 | 3.360 | 3.280 | 3.330 | 35,138,809 | 116,572,998 |
| 2026/03/04 | 3.300 | 3.330 | 3.260 | 3.300 | 34,054,887 | 112,295,989 |
| 2026/03/03 | 3.350 | 3.370 | 3.300 | 3.330 | 35,767,749 | 119,374,862 |
| 2026/03/02 | 3.280 | 3.420 | 3.240 | 3.340 | 59,878,329 | 198,796,052 |
| 2026/02/27 | 3.210 | 3.310 | 3.190 | 3.280 | 49,326,379 | 160,187,415 |
| 2026/02/26 | 3.180 | 3.220 | 3.160 | 3.210 | 18,991,100 | 60,629,086 |
| 2026/02/25 | 3.170 | 3.200 | 3.150 | 3.180 | 25,422,472 | 80,716,348 |
| 2026/02/24 | 3.160 | 3.180 | 3.130 | 3.170 | 19,106,529 | 60,376,631 |
| 2026/02/23 | 3.140 | 3.180 | 3.130 | 3.180 | 15,829,606 | 49,981,980 |
| 2026/02/20 | 3.140 | 3.140 | 3.090 | 3.130 | 8,277,295 | 25,866,546 |
| 2026/02/16 | 3.130 | 3.150 | 3.110 | 3.140 | 6,090,000 | 19,076,925 |
| 2026/02/13 | 3.120 | 3.120 | 3.090 | 3.110 | 24,314,739 | 75,618,838 |
| 2026/02/12 | 3.100 | 3.160 | 3.100 | 3.120 | 18,462,708 | 57,603,648 |
| 2026/02/11 | 3.100 | 3.110 | 3.060 | 3.100 | 23,275,893 | 71,980,699 |
| 2026/02/10 | 3.120 | 3.120 | 3.090 | 3.100 | 14,029,111 | 43,595,462 |
| 2026/02/09 | 3.110 | 3.140 | 3.100 | 3.120 | 17,943,366 | 55,938,443 |
| 2026/02/06 | 3.090 | 3.110 | 3.050 | 3.090 | 15,627,620 | 48,211,207 |
| 2026/02/05 | 3.140 | 3.140 | 3.060 | 3.100 | 50,149,748 | 155,965,716 |
| 2026/02/04 | 3.220 | 3.220 | 3.120 | 3.140 | 64,945,518 | 206,202,019 |
| 2026/02/03 | 3.200 | 3.230 | 3.200 | 3.220 | 18,263,144 | 58,670,350 |
| 2026/02/02 | 3.260 | 3.260 | 3.160 | 3.190 | 38,420,250 | 123,617,154 |
| 2026/01/30 | 3.320 | 3.320 | 3.260 | 3.260 | 34,586,984 | 113,791,177 |
| 2026/01/29 | 3.300 | 3.330 | 3.260 | 3.320 | 30,819,879 | 101,782,650 |
| 2026/01/28 | 3.280 | 3.330 | 3.240 | 3.320 | 27,713,212 | 91,245,750 |
| 2026/01/27 | 3.310 | 3.320 | 3.260 | 3.280 | 20,109,767 | 66,211,407 |
| 2026/01/26 | 3.260 | 3.310 | 3.250 | 3.310 | 29,059,437 | 95,387,601 |
| 2026/01/23 | 3.340 | 3.340 | 3.250 | 3.260 | 37,164,046 | 122,548,441 |
| 2026/01/22 | 3.280 | 3.340 | 3.280 | 3.330 | 36,079,071 | 119,331,527 |
| 2026/01/21 | 3.260 | 3.280 | 3.230 | 3.280 | 18,621,600 | 60,752,970 |
| 2026/01/20 | 3.230 | 3.270 | 3.220 | 3.260 | 17,316,333 | 56,191,500 |
| 2026/01/19 | 3.240 | 3.270 | 3.220 | 3.230 | 24,617,733 | 79,761,454 |
| 2026/01/16 | 3.230 | 3.260 | 3.210 | 3.230 | 30,885,644 | 99,837,844 |
| 2026/01/15 | 3.240 | 3.260 | 3.200 | 3.220 | 33,748,633 | 109,008,084 |
| 2026/01/14 | 3.250 | 3.280 | 3.200 | 3.230 | 40,950,811 | 132,680,627 |
| 2026/01/13 | 3.230 | 3.270 | 3.220 | 3.250 | 36,437,870 | 118,149,793 |
| 2026/01/12 | 3.230 | 3.250 | 3.200 | 3.220 | 32,121,769 | 103,592,705 |
| 2026/01/09 | 3.260 | 3.260 | 3.220 | 3.240 | 19,427,109 | 63,040,968 |
| 2026/01/08 | 3.250 | 3.250 | 3.220 | 3.250 | 16,697,780 | 54,142,551 |
| 2026/01/07 | 3.270 | 3.290 | 3.230 | 3.240 | 20,723,220 | 67,505,889 |
| 2026/01/06 | 3.290 | 3.310 | 3.240 | 3.270 | 16,005,368 | 52,457,593 |
| 2026/01/05 | 3.260 | 3.330 | 3.250 | 3.290 | 19,683,852 | 64,612,244 |
| 2026/01/02 | 3.230 | 3.280 | 3.230 | 3.280 | 3,074,999 | 10,009,121 |
| 2025/12/31 | 3.280 | 3.280 | 3.200 | 3.230 | 7,532,600 | 24,462,118 |
| 2025/12/30 | 3.320 | 3.320 | 3.240 | 3.240 | 9,832,608 | 32,250,954 |
| 2025/12/29 | 3.390 | 3.400 | 3.290 | 3.310 | 13,667,591 | 45,752,260 |
| 2025/12/24 | 3.380 | 3.400 | 3.350 | 3.390 | 5,668,631 | 19,159,972 |
| 2025/12/23 | 3.340 | 3.370 | 3.340 | 3.370 | 9,231,333 | 30,971,122 |
| 2025/12/22 | 3.360 | 3.380 | 3.320 | 3.340 | 10,218,394 | 34,231,619 |
| 2025/12/19 | 3.380 | 3.380 | 3.360 | 3.360 | 8,185,986 | 27,586,772 |
| 2025/12/18 | 3.380 | 3.390 | 3.360 | 3.390 | 4,823,815 | 16,304,494 |
| 2025/12/17 | 3.420 | 3.420 | 3.360 | 3.380 | 4,637,845 | 15,745,483 |
| 2025/12/16 | 3.460 | 3.460 | 3.380 | 3.400 | 10,475,128 | 35,877,313 |
| 2025/12/15 | 3.460 | 3.470 | 3.410 | 3.450 | 15,231,166 | 52,509,444 |
| 2025/12/12 | 3.340 | 3.470 | 3.340 | 3.450 | 16,225,977 | 55,168,321 |
| 2025/12/11 | 3.410 | 3.410 | 3.340 | 3.360 | 10,178,802 | 34,404,350 |
| 2025/12/10 | 3.400 | 3.400 | 3.360 | 3.400 | 8,507,908 | 28,841,808 |
| 2025/12/09 | 3.460 | 3.460 | 3.370 | 3.390 | 14,661,462 | 50,142,200 |
| 2025/12/08 | 3.480 | 3.480 | 3.430 | 3.440 | 6,318,860 | 21,847,458 |
| 2025/12/05 | 3.480 | 3.480 | 3.440 | 3.480 | 7,228,527 | 25,082,988 |
| 2025/12/04 | 3.480 | 3.480 | 3.430 | 3.470 | 7,748,432 | 26,848,316 |
| 2025/12/03 | 3.480 | 3.480 | 3.440 | 3.470 | 9,668,587 | 33,525,825 |
| 2025/12/02 | 3.450 | 3.490 | 3.440 | 3.490 | 10,162,926 | 35,239,945 |
| 2025/12/01 | 3.410 | 3.460 | 3.410 | 3.440 | 5,622,523 | 19,285,253 |
| 2025/11/28 | 3.460 | 3.460 | 3.420 | 3.430 | 5,878,910 | 20,238,147 |
| 2025/11/27 | 3.450 | 3.460 | 3.420 | 3.460 | 5,831,872 | 20,105,378 |
| 2025/11/26 | 3.460 | 3.460 | 3.400 | 3.440 | 8,568,824 | 29,476,754 |
| 2025/11/25 | 3.410 | 3.440 | 3.380 | 3.440 | 9,155,374 | 31,288,490 |
| 2025/11/24 | 3.400 | 3.400 | 3.350 | 3.390 | 13,956,156 | 47,241,588 |
| 2025/11/21 | 3.430 | 3.430 | 3.360 | 3.380 | 18,024,930 | 61,284,762 |
| 2025/11/20 | 3.450 | 3.460 | 3.400 | 3.440 | 8,609,091 | 29,593,750 |