日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.910 | 3.940 | 3.604 | 3.696 | 57,511,281 | 217,823,976 |
| 2026/03/23 | 3.666 | 3.748 | 3.536 | 3.710 | 91,003,432 | 333,527,578 |
| 2026/03/16 | 3.502 | 3.546 | 3.350 | 3.518 | 39,925,255 | 138,899,962 |
| 2026/03/09 | 3.568 | 3.618 | 3.318 | 3.496 | 66,713,971 | 233,498,898 |
| 2026/03/02 | 3.382 | 3.484 | 3.302 | 3.320 | 44,925,645 | 151,489,274 |
| 2026/02/23 | 3.384 | 3.410 | 3.262 | 3.338 | 21,261,490 | 71,194,099 |
| 2026/02/16 | 3.430 | 3.430 | 3.372 | 3.384 | 12,048,200 | 41,012,072 |
| 2026/02/09 | 3.366 | 3.454 | 3.270 | 3.430 | 38,689,560 | 130,770,712 |
| 2026/02/02 | 3.242 | 3.540 | 3.114 | 3.490 | 87,208,100 | 291,841,906 |
| 2026/01/26 | 3.202 | 3.214 | 3.038 | 3.186 | 36,893,620 | 116,583,839 |
| 2026/01/19 | 3.250 | 3.328 | 3.182 | 3.194 | 30,036,250 | 97,272,395 |
| 2026/01/12 | 3.200 | 3.230 | 3.146 | 3.170 | 18,980,440 | 60,481,172 |
| 2026/01/05 | 3.258 | 3.260 | 3.164 | 3.206 | 18,468,090 | 59,504,185 |
| 2025/12/29 | 3.170 | 3.240 | 3.152 | 3.212 | 9,316,720 | 29,752,945 |
| 2025/12/22 | 3.270 | 3.270 | 3.166 | 3.200 | 8,782,087 | 28,335,403 |
| 2025/12/15 | 3.260 | 3.406 | 3.248 | 3.290 | 39,447,350 | 130,215,702 |
| 2025/12/08 | 3.140 | 3.218 | 3.118 | 3.156 | 22,490,600 | 71,025,314 |
| 2025/12/01 | 3.244 | 3.276 | 3.100 | 3.140 | 18,574,900 | 59,253,931 |
| 2025/11/24 | 3.580 | 3.580 | 3.218 | 3.236 | 32,994,350 | 112,296,270 |
| 2025/11/17 | 3.326 | 3.596 | 3.250 | 3.596 | 85,071,148 | 292,814,891 |
| 2025/11/10 | 3.246 | 3.352 | 3.134 | 3.338 | 33,464,480 | 109,345,188 |
| 2025/11/03 | 3.080 | 3.296 | 3.076 | 3.260 | 41,472,200 | 131,798,651 |
| 2025/10/27 | 3.218 | 3.218 | 3.012 | 3.052 | 30,539,900 | 95,437,187 |
| 2025/10/20 | 3.380 | 3.380 | 3.264 | 3.272 | 34,079,400 | 113,279,925 |
| 2025/10/13 | 3.478 | 3.518 | 3.352 | 3.508 | 63,684,530 | 220,603,211 |
| 2025/10/06 | 3.368 | 3.382 | 3.288 | 3.304 | 15,557,850 | 51,893,208 |
| 2025/09/29 | 3.468 | 3.468 | 3.336 | 3.340 | 17,806,080 | 60,594,090 |
| 2025/09/22 | 3.440 | 3.502 | 3.382 | 3.486 | 23,731,386 | 81,932,610 |
| 2025/09/15 | 3.580 | 3.580 | 3.458 | 3.474 | 28,571,680 | 100,658,028 |
| 2025/09/08 | 3.688 | 3.694 | 3.592 | 3.600 | 24,802,400 | 90,367,544 |
| 2025/09/01 | 3.730 | 3.846 | 3.680 | 3.688 | 21,976,600 | 82,104,577 |
| 2025/08/25 | 3.796 | 3.802 | 3.690 | 3.708 | 18,725,800 | 70,203,024 |
| 2025/08/18 | 3.650 | 3.918 | 3.650 | 3.884 | 21,333,370 | 80,544,138 |
| 2025/08/11 | 3.740 | 3.772 | 3.644 | 3.650 | 27,071,800 | 100,206,267 |
| 2025/08/04 | 4.020 | 4.020 | 3.780 | 3.800 | 31,941,765 | 124,732,592 |
| 2025/07/28 | 3.820 | 3.932 | 3.704 | 3.924 | 28,691,210 | 110,317,702 |
| 2025/07/21 | 3.890 | 3.904 | 3.834 | 3.860 | 19,391,610 | 75,084,313 |
| 2025/07/14 | 4.026 | 4.050 | 3.878 | 3.890 | 31,931,970 | 126,482,533 |
| 2025/07/07 | 4.018 | 4.036 | 3.976 | 4.020 | 16,232,870 | 65,134,390 |
| 2025/06/30 | 4.070 | 4.098 | 3.970 | 4.006 | 21,257,490 | 85,795,229 |
| 2025/06/23 | 4.436 | 4.478 | 4.070 | 4.080 | 34,284,500 | 146,257,677 |
| 2025/06/16 | 4.418 | 4.448 | 4.318 | 4.390 | 31,967,220 | 140,447,981 |
| 2025/06/09 | 4.416 | 4.488 | 4.292 | 4.426 | 31,994,000 | 140,949,567 |
| 2025/06/02 | 4.566 | 4.624 | 4.348 | 4.418 | 32,333,140 | 145,143,465 |
| 2025/05/26 | 4.612 | 4.632 | 4.332 | 4.540 | 37,228,170 | 168,606,381 |
| 2025/05/19 | 4.596 | 4.658 | 4.488 | 4.612 | 38,276,520 | 175,631,812 |
| 2025/05/12 | 4.910 | 4.980 | 4.496 | 4.500 | 66,614,506 | 314,520,390 |
| 2025/05/06 | 5.230 | 5.230 | 5.060 | 5.080 | 29,233,769 | 150,553,910 |
| 2025/04/28 | 5.500 | 5.510 | 5.185 | 5.235 | 40,285,012 | 215,826,951 |
| 2025/04/22 | 6.300 | 6.430 | 5.470 | 5.510 | 78,817,220 | 467,189,071 |
| 2025/04/14 | 5.770 | 6.180 | 5.680 | 6.000 | 51,056,400 | 301,615,683 |
| 2025/04/07 | 7.105 | 7.890 | 5.715 | 6.060 | 227,045,890 | 1,519,504,618 |
| 2025/03/31 | 6.130 | 6.250 | 5.880 | 6.180 | 38,217,470 | 233,508,741 |
| 2025/03/24 | 5.680 | 5.750 | 5.385 | 5.740 | 20,327,730 | 114,622,987 |
| 2025/03/17 | 5.740 | 5.870 | 5.620 | 5.760 | 24,045,840 | 138,203,465 |
| 2025/03/10 | 5.540 | 6.035 | 5.520 | 5.925 | 53,440,330 | 307,549,099 |
| 2025/03/03 | 5.135 | 5.540 | 5.100 | 5.515 | 38,193,830 | 203,286,660 |
| 2025/02/24 | 4.700 | 5.350 | 4.700 | 5.300 | 47,204,230 | 236,611,202 |
| 2025/02/17 | 4.600 | 4.640 | 4.550 | 4.620 | 19,356,900 | 89,090,132 |
| 2025/02/10 | 4.822 | 4.840 | 4.622 | 4.628 | 21,859,410 | 103,351,290 |
| 2025/02/03 | 5.150 | 5.150 | 4.738 | 4.758 | 26,302,440 | 130,170,775 |
| 2025/01/27 | 4.900 | 5.050 | 4.894 | 5.020 | 14,475,820 | 71,886,922 |
| 2025/01/20 | 4.914 | 4.918 | 4.688 | 4.720 | 18,142,300 | 87,264,463 |
| 2025/01/13 | 5.170 | 5.250 | 4.912 | 5.045 | 29,235,460 | 148,932,742 |
| 2025/01/06 | 4.850 | 5.070 | 4.800 | 5.055 | 11,497,200 | 56,839,282 |
| 2024/12/30 | 4.890 | 5.090 | 4.852 | 5.070 | 10,937,360 | 54,418,834 |
| 2024/12/23 | 4.980 | 4.980 | 4.744 | 4.760 | 9,103,300 | 44,296,657 |
| 2024/12/16 | 4.744 | 5.095 | 4.580 | 5.065 | 24,206,540 | 117,910,056 |
| 2024/12/09 | 4.870 | 4.902 | 4.736 | 4.750 | 12,859,710 | 61,913,073 |
| 2024/12/02 | 5.120 | 5.130 | 4.858 | 4.878 | 9,924,180 | 49,586,165 |
| 2024/11/25 | 5.180 | 5.200 | 5.095 | 5.165 | 6,339,900 | 32,713,884 |
| 2024/11/18 | 5.270 | 5.310 | 5.180 | 5.195 | 14,547,600 | 76,211,239 |
| 2024/11/11 | 5.000 | 5.195 | 4.966 | 5.190 | 15,848,650 | 80,633,969 |
| 2024/11/04 | 5.555 | 5.625 | 4.984 | 4.996 | 32,053,200 | 169,561,428 |
| 2024/10/28 | 5.375 | 5.635 | 5.235 | 5.600 | 19,222,600 | 104,979,424 |
| 2024/10/21 | 5.415 | 5.510 | 5.375 | 5.420 | 22,435,250 | 121,823,407 |
| 2024/10/14 | 5.440 | 5.505 | 5.325 | 5.420 | 13,399,120 | 72,656,728 |
| 2024/10/07 | 5.565 | 5.705 | 5.410 | 5.440 | 18,501,700 | 102,314,401 |
| 2024/09/30 | 5.570 | 5.760 | 5.535 | 5.660 | 29,637,560 | 166,896,509 |
| 2024/09/23 | 5.665 | 5.720 | 5.415 | 5.550 | 33,117,460 | 185,043,807 |
| 2024/09/16 | 5.895 | 5.910 | 5.655 | 5.665 | 33,209,110 | 191,990,167 |
| 2024/09/09 | 6.535 | 6.535 | 5.875 | 5.905 | 25,652,740 | 159,367,647 |
| 2024/09/02 | 5.880 | 6.295 | 5.805 | 6.195 | 15,142,200 | 91,515,671 |
| 2024/08/26 | 5.680 | 6.065 | 5.680 | 5.880 | 32,035,090 | 186,644,443 |
| 2024/08/19 | 5.820 | 5.860 | 5.645 | 5.790 | 20,651,600 | 119,340,433 |
| 2024/08/12 | 6.510 | 6.520 | 5.795 | 5.825 | 31,799,000 | 195,961,337 |
| 2024/08/05 | 6.950 | 7.395 | 6.520 | 6.550 | 85,084,120 | 583,145,287 |
| 2024/07/29 | 6.100 | 6.540 | 5.880 | 6.500 | 28,613,990 | 178,980,507 |
| 2024/07/22 | 5.865 | 6.280 | 5.720 | 6.220 | 16,859,750 | 101,516,769 |
| 2024/07/15 | 5.445 | 5.875 | 5.395 | 5.860 | 11,391,650 | 64,291,624 |