日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.440 | 3.560 | 3.350 | 3.530 | 21,043,217 | 73,019,962 |
| 2026/03/23 | 3.440 | 3.530 | 3.270 | 3.450 | 40,508,000 | 138,638,630 |
| 2026/03/16 | 3.830 | 3.850 | 3.440 | 3.440 | 31,841,219 | 115,902,037 |
| 2026/03/09 | 3.690 | 3.950 | 3.560 | 3.820 | 45,221,000 | 169,804,855 |
| 2026/03/02 | 3.630 | 3.810 | 3.550 | 3.690 | 26,210,839 | 96,193,779 |
| 2026/02/23 | 3.570 | 3.790 | 3.570 | 3.680 | 27,554,572 | 100,643,074 |
| 2026/02/16 | 3.600 | 3.670 | 3.540 | 3.620 | 2,408,000 | 8,686,860 |
| 2026/02/09 | 3.730 | 3.730 | 3.570 | 3.630 | 15,850,125 | 58,090,708 |
| 2026/02/02 | 3.600 | 3.730 | 3.590 | 3.650 | 29,313,008 | 106,772,631 |
| 2026/01/26 | 3.650 | 3.740 | 3.550 | 3.660 | 27,533,000 | 100,495,450 |
| 2026/01/19 | 3.420 | 3.660 | 3.420 | 3.610 | 35,208,726 | 124,198,780 |
| 2026/01/12 | 3.430 | 3.570 | 3.400 | 3.460 | 30,680,110 | 106,306,581 |
| 2026/01/05 | 3.340 | 3.470 | 3.330 | 3.420 | 20,099,323 | 68,136,704 |
| 2025/12/29 | 3.370 | 3.420 | 3.290 | 3.370 | 13,407,000 | 45,081,037 |
| 2025/12/22 | 3.460 | 3.460 | 3.350 | 3.370 | 15,849,980 | 54,048,431 |
| 2025/12/15 | 3.590 | 3.590 | 3.420 | 3.440 | 23,108,983 | 81,112,530 |
| 2025/12/08 | 3.520 | 3.580 | 3.450 | 3.550 | 26,053,200 | 91,837,530 |
| 2025/12/01 | 3.460 | 3.530 | 3.420 | 3.510 | 14,836,970 | 51,632,655 |
| 2025/11/24 | 3.490 | 3.480 | 3.410 | 3.430 | 14,186,050 | 48,977,337 |
| 2025/11/17 | 3.570 | 3.590 | 3.420 | 3.450 | 22,756,000 | 79,816,670 |
| 2025/11/10 | 3.530 | 3.650 | 3.500 | 3.620 | 27,914,128 | 99,793,007 |
| 2025/11/03 | 3.400 | 3.550 | 3.390 | 3.510 | 20,879,171 | 72,294,129 |
| 2025/10/27 | 3.560 | 3.570 | 3.410 | 3.410 | 26,340,078 | 91,861,022 |
| 2025/10/20 | 3.490 | 3.590 | 3.470 | 3.530 | 23,445,720 | 82,528,934 |
| 2025/10/13 | 3.480 | 3.670 | 3.460 | 3.480 | 38,870,534 | 136,921,456 |
| 2025/10/06 | 3.590 | 3.640 | 3.460 | 3.600 | 27,690,000 | 98,922,525 |
| 2025/09/29 | 3.510 | 3.550 | 3.430 | 3.540 | 14,211,976 | 49,848,505 |
| 2025/09/22 | 3.530 | 3.610 | 3.420 | 3.470 | 38,055,081 | 133,478,196 |
| 2025/09/15 | 3.520 | 3.540 | 3.400 | 3.540 | 35,122,000 | 122,927,000 |
| 2025/09/08 | 3.360 | 3.530 | 3.360 | 3.500 | 29,123,000 | 100,110,312 |
| 2025/09/01 | 3.510 | 3.510 | 3.300 | 3.350 | 44,373,000 | 151,644,727 |
| 2025/08/25 | 3.500 | 3.560 | 3.420 | 3.460 | 46,327,000 | 161,449,595 |
| 2025/08/18 | 3.490 | 3.530 | 3.410 | 3.480 | 33,847,000 | 117,702,942 |
| 2025/08/11 | 3.540 | 3.580 | 3.420 | 3.460 | 31,544,000 | 110,404,000 |
| 2025/08/04 | 3.420 | 3.540 | 3.390 | 3.530 | 42,636,360 | 147,948,169 |
| 2025/07/28 | 3.520 | 3.580 | 3.410 | 3.420 | 44,913,432 | 156,411,026 |
| 2025/07/21 | 3.460 | 3.620 | 3.460 | 3.520 | 43,092,000 | 151,468,380 |
| 2025/07/14 | 3.480 | 3.580 | 3.390 | 3.430 | 25,489,099 | 88,447,173 |
| 2025/07/07 | 3.270 | 3.500 | 3.260 | 3.500 | 27,441,000 | 92,819,182 |
| 2025/06/30 | 3.270 | 3.330 | 3.210 | 3.280 | 12,449,000 | 40,739,352 |
| 2025/06/23 | 3.380 | 3.460 | 3.220 | 3.250 | 26,267,209 | 87,404,137 |
| 2025/06/16 | 3.410 | 3.480 | 3.320 | 3.380 | 41,743,970 | 141,825,138 |
| 2025/06/09 | 3.290 | 3.430 | 3.280 | 3.410 | 28,119,542 | 94,270,764 |
| 2025/06/02 | 3.150 | 3.310 | 3.020 | 3.280 | 23,085,000 | 73,641,150 |
| 2025/05/26 | 3.170 | 3.250 | 3.160 | 3.180 | 23,594,196 | 75,265,485 |
| 2025/05/19 | 3.110 | 3.190 | 3.110 | 3.150 | 34,382,000 | 107,959,480 |
| 2025/05/12 | 3.090 | 3.160 | 3.070 | 3.130 | 30,229,000 | 94,087,762 |
| 2025/05/06 | 3.100 | 3.120 | 3.050 | 3.060 | 20,457,500 | 63,060,243 |
| 2025/04/28 | 3.150 | 3.190 | 3.050 | 3.050 | 14,409,000 | 44,811,990 |
| 2025/04/22 | 3.160 | 3.230 | 3.130 | 3.150 | 29,025,202 | 91,937,327 |
| 2025/04/14 | 3.140 | 3.210 | 3.130 | 3.160 | 18,108,200 | 57,221,912 |
| 2025/04/07 | 3.070 | 3.200 | 2.860 | 3.130 | 62,082,000 | 190,281,330 |
| 2025/03/31 | 3.250 | 3.260 | 3.130 | 3.210 | 41,521,340 | 133,387,304 |
| 2025/03/24 | 3.370 | 3.400 | 3.280 | 3.290 | 26,449,000 | 88,207,415 |
| 2025/03/17 | 3.430 | 3.510 | 3.350 | 3.350 | 56,823,524 | 193,768,216 |
| 2025/03/10 | 3.430 | 3.460 | 3.310 | 3.400 | 27,565,191 | 93,721,649 |
| 2025/03/03 | 3.380 | 3.530 | 3.340 | 3.430 | 50,060,000 | 171,205,200 |
| 2025/02/24 | 3.330 | 3.430 | 3.280 | 3.340 | 61,598,000 | 206,045,310 |
| 2025/02/17 | 3.200 | 3.330 | 3.180 | 3.320 | 44,981,336 | 146,526,702 |
| 2025/02/10 | 3.240 | 3.300 | 3.150 | 3.210 | 45,833,237 | 147,812,189 |
| 2025/02/03 | 3.150 | 3.240 | 3.110 | 3.240 | 25,743,000 | 81,991,455 |
| 2025/01/27 | 3.270 | 3.290 | 3.130 | 3.150 | 2,315,000 | 7,431,150 |
| 2025/01/20 | 3.210 | 3.310 | 3.190 | 3.250 | 17,755,000 | 57,526,200 |
| 2025/01/13 | 3.300 | 3.300 | 3.140 | 3.210 | 23,588,678 | 76,368,345 |
| 2025/01/06 | 3.340 | 3.340 | 3.160 | 3.190 | 21,632,600 | 70,468,194 |
| 2024/12/30 | 3.340 | 3.510 | 3.310 | 3.340 | 33,602,143 | 113,407,232 |
| 2024/12/23 | 3.220 | 3.360 | 3.210 | 3.350 | 23,926,000 | 78,596,910 |
| 2024/12/16 | 3.150 | 3.280 | 3.130 | 3.220 | 35,362,127 | 112,981,995 |
| 2024/12/09 | 3.180 | 3.340 | 3.120 | 3.160 | 30,053,000 | 96,169,600 |
| 2024/12/02 | 3.110 | 3.230 | 3.080 | 3.180 | 29,140,308 | 91,791,970 |
| 2024/11/25 | 3.070 | 3.130 | 3.010 | 3.090 | 22,135,100 | 68,065,432 |
| 2024/11/18 | 3.150 | 3.250 | 3.060 | 3.070 | 18,562,500 | 58,147,031 |
| 2024/11/11 | 3.360 | 3.430 | 3.130 | 3.140 | 38,034,598 | 124,182,962 |
| 2024/11/04 | 3.160 | 3.420 | 3.150 | 3.370 | 45,840,366 | 150,127,198 |
| 2024/10/28 | 3.240 | 3.320 | 3.150 | 3.190 | 54,393,605 | 175,419,376 |
| 2024/10/21 | 3.460 | 3.500 | 3.250 | 3.300 | 70,354,000 | 237,620,635 |
| 2024/10/14 | 3.500 | 3.580 | 3.230 | 3.460 | 69,683,933 | 239,886,939 |
| 2024/10/07 | 3.800 | 4.280 | 3.330 | 3.440 | 131,499,971 | 488,193,642 |
| 2024/09/30 | 3.030 | 3.630 | 3.030 | 3.630 | 61,323,996 | 204,208,906 |
| 2024/09/23 | 2.690 | 3.120 | 2.690 | 2.980 | 96,059,000 | 275,689,330 |
| 2024/09/16 | 2.660 | 2.760 | 2.590 | 2.760 | 28,330,966 | 76,281,125 |
| 2024/09/09 | 2.800 | 2.800 | 2.490 | 2.670 | 71,452,458 | 192,207,112 |
| 2024/09/02 | 2.830 | 2.830 | 2.720 | 2.830 | 26,404,864 | 73,999,631 |
| 2024/08/26 | 3.250 | 3.290 | 2.770 | 2.820 | 111,267,400 | 337,418,390 |
| 2024/08/19 | 3.220 | 3.430 | 3.220 | 3.280 | 29,614,000 | 97,356,025 |
| 2024/08/12 | 3.250 | 3.300 | 3.150 | 3.280 | 20,291,806 | 65,846,910 |
| 2024/08/05 | 3.320 | 3.320 | 3.110 | 3.280 | 37,520,330 | 122,222,474 |
| 2024/07/29 | 3.290 | 3.370 | 3.130 | 3.310 | 48,619,202 | 159,227,886 |
| 2024/07/22 | 3.360 | 3.460 | 3.260 | 3.310 | 32,943,000 | 110,276,692 |
| 2024/07/15 | 3.470 | 3.470 | 3.220 | 3.360 | 28,961,000 | 97,888,180 |