日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.640 | 3.670 | 3.460 | 3.500 | 105,958,402 | 378,006,599 |
| 2026/03/23 | 3.740 | 3.810 | 3.440 | 3.680 | 129,451,193 | 474,762,250 |
| 2026/03/16 | 3.870 | 3.960 | 3.710 | 3.740 | 75,882,545 | 289,871,321 |
| 2026/03/09 | 3.820 | 3.950 | 3.790 | 3.860 | 78,435,481 | 302,368,779 |
| 2026/03/02 | 3.750 | 3.880 | 3.640 | 3.820 | 129,701,275 | 489,298,059 |
| 2026/02/23 | 3.910 | 3.940 | 3.780 | 3.800 | 77,779,711 | 300,035,235 |
| 2026/02/16 | 3.910 | 3.950 | 3.870 | 3.910 | 7,959,168 | 31,120,346 |
| 2026/02/09 | 4.010 | 4.070 | 3.890 | 3.940 | 78,927,896 | 313,935,706 |
| 2026/02/02 | 3.880 | 4.010 | 3.820 | 4.010 | 101,978,266 | 400,774,585 |
| 2026/01/26 | 3.930 | 4.030 | 3.770 | 3.880 | 139,002,653 | 542,457,853 |
| 2026/01/19 | 3.960 | 4.030 | 3.850 | 3.910 | 144,292,892 | 568,153,262 |
| 2026/01/12 | 3.970 | 4.050 | 3.920 | 3.970 | 107,801,731 | 428,781,385 |
| 2026/01/05 | 4.040 | 4.100 | 3.960 | 3.960 | 116,826,173 | 469,057,084 |
| 2025/12/29 | 4.260 | 4.270 | 4.010 | 4.030 | 70,300,626 | 291,220,343 |
| 2025/12/22 | 4.190 | 4.340 | 4.140 | 4.240 | 50,306,510 | 212,670,771 |
| 2025/12/15 | 4.130 | 4.210 | 3.970 | 4.160 | 156,002,047 | 642,338,428 |
| 2025/12/08 | 4.130 | 4.210 | 4.030 | 4.120 | 126,549,088 | 521,698,615 |
| 2025/12/01 | 4.150 | 4.240 | 4.080 | 4.130 | 104,304,702 | 432,864,513 |
| 2025/11/24 | 4.160 | 4.230 | 4.100 | 4.140 | 123,498,626 | 513,445,537 |
| 2025/11/17 | 4.300 | 4.410 | 4.120 | 4.130 | 149,082,935 | 632,111,644 |
| 2025/11/10 | 4.380 | 4.480 | 4.290 | 4.320 | 206,162,995 | 900,416,880 |
| 2025/11/03 | 4.170 | 4.370 | 4.140 | 4.360 | 182,586,624 | 777,819,018 |
| 2025/10/27 | 4.060 | 4.230 | 4.060 | 4.150 | 154,198,429 | 636,068,519 |
| 2025/10/20 | 3.960 | 4.110 | 3.940 | 4.030 | 124,732,347 | 500,176,711 |
| 2025/10/13 | 3.840 | 4.010 | 3.800 | 3.920 | 157,014,361 | 611,178,400 |
| 2025/10/06 | 3.940 | 3.980 | 3.840 | 3.900 | 85,655,194 | 335,340,084 |
| 2025/09/29 | 3.950 | 4.010 | 3.920 | 3.940 | 57,399,078 | 227,013,353 |
| 2025/09/22 | 4.060 | 4.070 | 3.850 | 3.950 | 194,410,524 | 774,239,911 |
| 2025/09/15 | 4.210 | 4.240 | 4.030 | 4.060 | 166,793,341 | 689,690,465 |
| 2025/09/08 | 4.380 | 4.410 | 4.190 | 4.220 | 129,425,936 | 556,531,524 |
| 2025/09/01 | 4.230 | 4.440 | 4.230 | 4.390 | 183,440,317 | 792,920,770 |
| 2025/08/25 | 4.560 | 4.640 | 4.330 | 4.390 | 298,208,213 | 1,335,972,794 |
| 2025/08/18 | 4.550 | 4.640 | 4.520 | 4.550 | 156,696,569 | 715,319,837 |
| 2025/08/11 | 4.550 | 4.660 | 4.520 | 4.550 | 134,601,696 | 615,129,750 |
| 2025/08/04 | 4.560 | 4.660 | 4.520 | 4.560 | 127,392,334 | 582,819,928 |
| 2025/07/28 | 4.780 | 5.080 | 4.560 | 4.580 | 416,748,081 | 1,979,553,384 |
| 2025/07/21 | 4.590 | 4.820 | 4.540 | 4.720 | 170,858,858 | 797,483,719 |
| 2025/07/14 | 4.580 | 4.660 | 4.490 | 4.560 | 163,590,657 | 748,018,279 |
| 2025/07/07 | 4.850 | 4.940 | 4.540 | 4.560 | 470,975,652 | 2,224,182,516 |
| 2025/06/30 | 5.800 | 6.000 | 5.620 | 5.700 | 141,911,004 | 820,245,603 |
| 2025/06/23 | 5.570 | 6.050 | 5.430 | 5.860 | 108,165,317 | 619,516,853 |
| 2025/06/16 | 5.570 | 5.980 | 5.480 | 5.570 | 116,223,557 | 656,663,097 |
| 2025/06/09 | 5.800 | 5.970 | 5.480 | 5.550 | 140,640,532 | 801,651,032 |
| 2025/06/02 | 5.960 | 6.080 | 5.610 | 5.750 | 123,443,169 | 722,142,538 |
| 2025/05/26 | 5.960 | 6.350 | 5.890 | 6.090 | 143,915,123 | 873,924,584 |
| 2025/05/19 | 5.810 | 6.070 | 5.790 | 5.920 | 98,855,477 | 583,000,175 |
| 2025/05/12 | 5.900 | 5.940 | 5.660 | 5.820 | 135,135,686 | 787,841,049 |
| 2025/05/06 | 5.900 | 6.080 | 5.720 | 5.830 | 94,296,182 | 554,697,290 |
| 2025/04/28 | 6.260 | 6.260 | 5.800 | 5.850 | 109,918,797 | 664,184,330 |
| 2025/04/22 | 6.200 | 6.440 | 6.090 | 6.260 | 125,613,866 | 784,772,627 |
| 2025/04/14 | 6.270 | 6.530 | 6.080 | 6.200 | 149,855,875 | 939,596,336 |
| 2025/04/07 | 5.350 | 6.780 | 5.280 | 6.180 | 471,681,264 | 2,781,740,254 |
| 2025/03/31 | 6.370 | 6.370 | 5.650 | 5.800 | 182,359,251 | 1,102,817,570 |
| 2025/03/24 | 6.440 | 6.690 | 6.350 | 6.590 | 172,837,087 | 1,126,465,714 |
| 2025/03/17 | 7.090 | 7.380 | 6.250 | 6.410 | 395,810,521 | 2,684,584,858 |
| 2025/03/10 | 5.850 | 6.990 | 5.600 | 6.860 | 365,940,391 | 2,314,572,973 |
| 2025/03/03 | 5.710 | 6.000 | 5.420 | 5.830 | 133,700,988 | 767,443,671 |
| 2025/02/24 | 5.510 | 6.000 | 5.200 | 5.620 | 184,467,719 | 1,029,791,041 |
| 2025/02/17 | 5.160 | 5.700 | 5.040 | 5.440 | 214,252,500 | 1,143,037,087 |
| 2025/02/10 | 5.400 | 5.480 | 5.010 | 5.130 | 110,674,432 | 581,594,140 |
| 2025/02/03 | 5.330 | 5.580 | 5.120 | 5.430 | 53,033,543 | 284,524,958 |
| 2025/01/27 | 5.310 | 5.430 | 5.180 | 5.330 | 10,985,567 | 58,360,824 |
| 2025/01/20 | 5.250 | 5.370 | 5.200 | 5.310 | 47,139,927 | 249,016,664 |
| 2025/01/13 | 5.170 | 5.340 | 5.010 | 5.150 | 51,092,270 | 264,019,305 |
| 2025/01/06 | 5.050 | 5.220 | 5.020 | 5.140 | 51,827,245 | 264,707,653 |
| 2024/12/30 | 5.380 | 5.480 | 5.050 | 5.110 | 60,215,369 | 316,431,764 |
| 2024/12/23 | 5.500 | 5.590 | 5.150 | 5.380 | 59,993,677 | 324,265,824 |
| 2024/12/16 | 5.900 | 5.950 | 5.470 | 5.500 | 71,334,009 | 406,960,521 |
| 2024/12/09 | 5.580 | 6.200 | 5.420 | 5.900 | 143,645,806 | 829,554,529 |
| 2024/12/02 | 5.770 | 5.870 | 5.410 | 5.580 | 81,365,352 | 460,324,478 |
| 2024/11/25 | 5.420 | 5.790 | 5.280 | 5.730 | 70,983,595 | 394,313,870 |
| 2024/11/18 | 5.600 | 5.750 | 5.310 | 5.370 | 76,002,751 | 418,585,151 |
| 2024/11/11 | 5.780 | 5.970 | 5.570 | 5.600 | 107,165,060 | 614,055,793 |
| 2024/11/04 | 5.820 | 6.220 | 5.770 | 5.950 | 94,345,800 | 560,414,052 |
| 2024/10/28 | 6.040 | 6.620 | 5.710 | 5.830 | 177,724,288 | 1,075,231,942 |
| 2024/10/21 | 5.390 | 6.150 | 5.390 | 6.040 | 169,711,784 | 974,569,919 |
| 2024/10/14 | 5.950 | 6.070 | 5.200 | 5.510 | 204,779,448 | 1,163,659,213 |
| 2024/10/07 | 6.480 | 6.900 | 5.500 | 6.190 | 289,736,624 | 1,815,924,290 |
| 2024/09/30 | 5.400 | 6.460 | 5.370 | 6.350 | 223,436,494 | 1,317,158,132 |
| 2024/09/23 | 4.620 | 5.510 | 4.530 | 5.270 | 214,472,752 | 1,068,610,486 |
| 2024/09/16 | 4.250 | 4.640 | 4.250 | 4.620 | 64,302,431 | 285,502,793 |
| 2024/09/09 | 4.250 | 4.390 | 4.050 | 4.290 | 86,177,494 | 365,823,462 |
| 2024/09/02 | 4.220 | 4.270 | 4.110 | 4.260 | 62,408,350 | 263,051,195 |
| 2024/08/26 | 3.480 | 4.250 | 3.460 | 4.190 | 174,161,034 | 669,649,175 |
| 2024/08/19 | 3.580 | 3.640 | 3.450 | 3.510 | 37,434,429 | 132,705,050 |
| 2024/08/12 | 3.810 | 3.850 | 3.550 | 3.580 | 51,114,369 | 188,995,379 |
| 2024/08/05 | 3.570 | 3.900 | 3.520 | 3.830 | 71,749,485 | 265,831,841 |
| 2024/07/29 | 3.500 | 3.610 | 3.390 | 3.580 | 44,147,363 | 155,398,717 |
| 2024/07/22 | 3.600 | 3.610 | 3.430 | 3.470 | 35,626,628 | 125,672,930 |
| 2024/07/15 | 3.670 | 3.670 | 3.520 | 3.600 | 48,299,176 | 174,601,521 |