日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.670 | 3.710 | 3.580 | 3.700 | 68,883,500 | 252,458,027 |
| 2026/03/23 | 3.650 | 3.740 | 3.510 | 3.710 | 84,518,500 | 308,703,821 |
| 2026/03/16 | 3.690 | 3.760 | 3.620 | 3.710 | 55,026,682 | 203,323,589 |
| 2026/03/09 | 3.560 | 3.720 | 3.510 | 3.690 | 41,719,500 | 151,024,590 |
| 2026/03/02 | 3.920 | 3.920 | 3.550 | 3.620 | 56,962,004 | 213,749,920 |
| 2026/02/23 | 4.180 | 4.270 | 3.880 | 3.920 | 39,961,386 | 162,343,130 |
| 2026/02/16 | 4.270 | 4.270 | 4.100 | 4.130 | 2,544,443 | 10,667,577 |
| 2026/02/09 | 4.180 | 4.300 | 4.080 | 4.140 | 33,997,589 | 141,939,934 |
| 2026/02/02 | 4.240 | 4.330 | 4.030 | 4.150 | 89,047,751 | 372,887,457 |
| 2026/01/26 | 4.140 | 4.320 | 4.060 | 4.240 | 48,559,943 | 203,466,161 |
| 2026/01/19 | 4.170 | 4.320 | 4.040 | 4.090 | 72,775,046 | 302,380,316 |
| 2026/01/12 | 4.330 | 4.350 | 4.080 | 4.110 | 65,323,396 | 275,501,422 |
| 2026/01/05 | 3.890 | 4.540 | 3.890 | 4.330 | 135,123,730 | 562,452,526 |
| 2025/12/29 | 4.040 | 4.080 | 3.850 | 3.960 | 32,534,642 | 129,569,211 |
| 2025/12/22 | 3.960 | 4.090 | 3.900 | 4.050 | 38,468,000 | 153,872,000 |
| 2025/12/15 | 3.700 | 4.000 | 3.690 | 3.960 | 97,963,000 | 375,933,012 |
| 2025/12/08 | 3.630 | 3.750 | 3.520 | 3.700 | 71,380,256 | 260,537,934 |
| 2025/12/01 | 3.650 | 3.650 | 3.470 | 3.630 | 65,888,500 | 237,198,600 |
| 2025/11/24 | 3.590 | 3.720 | 3.540 | 3.620 | 39,046,698 | 141,251,430 |
| 2025/11/17 | 3.750 | 3.770 | 3.560 | 3.570 | 57,206,000 | 209,516,975 |
| 2025/11/10 | 3.750 | 3.950 | 3.710 | 3.750 | 101,895,568 | 386,184,202 |
| 2025/11/03 | 3.690 | 3.870 | 3.620 | 3.770 | 88,282,850 | 329,957,151 |
| 2025/10/27 | 3.990 | 4.040 | 3.590 | 3.690 | 104,124,236 | 398,535,513 |
| 2025/10/20 | 3.930 | 3.990 | 3.810 | 3.960 | 54,884,115 | 215,282,941 |
| 2025/10/13 | 3.720 | 4.110 | 3.690 | 3.840 | 134,888,132 | 517,970,426 |
| 2025/10/06 | 3.770 | 3.880 | 3.720 | 3.820 | 31,962,000 | 121,375,695 |
| 2025/09/29 | 3.650 | 3.850 | 3.600 | 3.790 | 50,608,000 | 188,388,280 |
| 2025/09/22 | 3.790 | 3.790 | 3.530 | 3.650 | 93,459,101 | 344,864,082 |
| 2025/09/15 | 4.080 | 4.120 | 3.640 | 3.780 | 249,815,500 | 975,529,527 |
| 2025/09/08 | 3.880 | 4.190 | 3.830 | 4.080 | 92,714,876 | 370,395,929 |
| 2025/09/01 | 4.200 | 4.240 | 3.680 | 3.830 | 140,152,540 | 558,858,253 |
| 2025/08/25 | 4.510 | 4.540 | 4.120 | 4.190 | 247,280,500 | 1,073,197,370 |
| 2025/08/18 | 4.270 | 4.540 | 4.130 | 4.480 | 236,663,000 | 1,030,667,365 |
| 2025/08/11 | 3.790 | 4.300 | 3.700 | 4.240 | 214,270,500 | 858,689,028 |
| 2025/08/04 | 3.810 | 3.970 | 3.740 | 3.790 | 89,977,754 | 344,389,853 |
| 2025/07/28 | 3.850 | 4.160 | 3.770 | 3.820 | 205,755,550 | 802,446,645 |
| 2025/07/21 | 3.700 | 3.880 | 3.600 | 3.850 | 132,232,659 | 496,864,216 |
| 2025/07/14 | 3.550 | 3.710 | 3.410 | 3.660 | 110,453,000 | 395,697,872 |
| 2025/07/07 | 3.230 | 3.670 | 3.150 | 3.560 | 165,946,000 | 564,631,265 |
| 2025/06/30 | 3.340 | 3.340 | 3.160 | 3.210 | 68,739,000 | 224,260,987 |
| 2025/06/23 | 3.040 | 3.520 | 3.020 | 3.320 | 175,154,897 | 564,874,542 |
| 2025/06/16 | 3.320 | 3.430 | 3.010 | 3.030 | 194,735,500 | 622,666,761 |
| 2025/06/09 | 3.180 | 3.400 | 3.170 | 3.300 | 138,234,100 | 450,988,751 |
| 2025/06/02 | 3.220 | 3.270 | 3.090 | 3.200 | 33,066,600 | 105,647,787 |
| 2025/05/26 | 3.240 | 3.370 | 3.170 | 3.290 | 37,466,000 | 122,420,155 |
| 2025/05/19 | 3.360 | 3.360 | 3.240 | 3.270 | 45,737,500 | 151,276,781 |
| 2025/05/12 | 3.400 | 3.550 | 3.300 | 3.340 | 72,673,500 | 246,908,216 |
| 2025/05/06 | 3.510 | 3.560 | 3.340 | 3.390 | 36,173,000 | 124,796,850 |
| 2025/04/28 | 3.550 | 3.600 | 3.380 | 3.530 | 8,327,000 | 29,269,405 |
| 2025/04/22 | 3.390 | 3.620 | 3.390 | 3.500 | 20,582,970 | 71,525,820 |
| 2025/04/14 | 3.410 | 3.620 | 3.250 | 3.410 | 43,227,000 | 147,944,407 |
| 2025/04/07 | 3.250 | 3.530 | 3.100 | 3.380 | 64,674,451 | 214,395,805 |
| 2025/03/31 | 3.340 | 3.640 | 3.300 | 3.560 | 37,790,000 | 130,753,400 |
| 2025/03/24 | 3.240 | 3.500 | 3.080 | 3.390 | 50,786,500 | 167,722,416 |
| 2025/03/17 | 3.250 | 3.360 | 3.140 | 3.260 | 142,847,703 | 464,612,154 |
| 2025/03/10 | 3.070 | 3.270 | 2.930 | 3.230 | 43,455,500 | 135,798,437 |
| 2025/03/03 | 2.950 | 3.120 | 2.910 | 3.090 | 34,965,730 | 105,509,090 |
| 2025/02/24 | 2.900 | 3.080 | 2.890 | 2.960 | 44,203,000 | 130,730,372 |
| 2025/02/17 | 2.840 | 2.890 | 2.780 | 2.890 | 22,666,000 | 64,598,100 |
| 2025/02/10 | 2.840 | 2.860 | 2.760 | 2.830 | 14,974,000 | 42,264,115 |
| 2025/02/03 | 2.710 | 2.850 | 2.660 | 2.840 | 10,429,000 | 28,836,185 |
| 2025/01/27 | 2.800 | 2.880 | 2.780 | 2.800 | 2,284,000 | 6,429,460 |
| 2025/01/20 | 2.680 | 2.830 | 2.620 | 2.770 | 14,292,440 | 38,946,899 |
| 2025/01/13 | 2.540 | 2.670 | 2.500 | 2.670 | 13,430,000 | 34,850,850 |
| 2025/01/06 | 2.650 | 2.660 | 2.530 | 2.570 | 13,220,560 | 34,406,507 |
| 2024/12/30 | 2.750 | 2.800 | 2.630 | 2.640 | 18,408,000 | 49,793,640 |
| 2024/12/23 | 2.730 | 2.750 | 2.690 | 2.740 | 11,652,000 | 31,780,830 |
| 2024/12/16 | 2.800 | 2.800 | 2.690 | 2.710 | 24,994,002 | 68,733,505 |
| 2024/12/09 | 2.870 | 3.070 | 2.780 | 2.800 | 36,721,120 | 105,756,825 |
| 2024/12/02 | 2.800 | 2.880 | 2.740 | 2.870 | 23,601,500 | 66,615,233 |
| 2024/11/25 | 2.730 | 2.850 | 2.720 | 2.800 | 17,498,000 | 48,556,950 |
| 2024/11/18 | 2.800 | 2.900 | 2.680 | 2.710 | 22,714,452 | 62,975,818 |
| 2024/11/11 | 3.250 | 3.250 | 2.730 | 2.800 | 34,800,500 | 104,662,503 |
| 2024/11/04 | 3.300 | 3.470 | 3.210 | 3.260 | 65,610,500 | 217,170,755 |
| 2024/10/28 | 3.120 | 3.370 | 3.080 | 3.290 | 85,203,500 | 273,929,252 |
| 2024/10/21 | 3.300 | 3.340 | 2.990 | 3.290 | 207,658,500 | 670,736,955 |
| 2024/10/14 | 3.340 | 3.450 | 3.040 | 3.240 | 42,481,880 | 138,809,542 |
| 2024/10/07 | 3.610 | 4.110 | 3.090 | 3.320 | 92,846,000 | 327,978,495 |
| 2024/09/30 | 3.350 | 3.640 | 3.270 | 3.490 | 22,166,000 | 76,195,625 |
| 2024/09/23 | 2.450 | 3.320 | 2.430 | 3.180 | 70,878,500 | 201,649,332 |
| 2024/09/16 | 2.480 | 2.550 | 2.400 | 2.440 | 9,022,000 | 22,261,785 |
| 2024/09/09 | 2.630 | 2.640 | 2.350 | 2.510 | 13,119,000 | 33,223,867 |
| 2024/09/02 | 2.790 | 2.870 | 2.660 | 2.680 | 14,333,500 | 39,417,125 |
| 2024/08/26 | 3.150 | 3.210 | 2.700 | 2.780 | 15,151,000 | 44,846,960 |
| 2024/08/19 | 3.050 | 3.320 | 2.970 | 3.200 | 10,193,000 | 31,955,055 |
| 2024/08/12 | 2.770 | 3.070 | 2.760 | 3.050 | 10,263,000 | 29,890,987 |
| 2024/08/05 | 2.820 | 2.900 | 2.700 | 2.760 | 9,576,500 | 26,766,317 |
| 2024/07/29 | 2.850 | 2.990 | 2.730 | 2.830 | 9,601,500 | 27,364,275 |
| 2024/07/22 | 2.670 | 2.880 | 2.660 | 2.870 | 10,698,500 | 29,634,845 |
| 2024/07/15 | 2.620 | 2.890 | 2.600 | 2.740 | 11,856,000 | 32,159,400 |