日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.370 | 3.550 | 3.370 | 3.380 | 730,000 | 2,494,775 |
| 2026/03/23 | 3.550 | 3.600 | 3.370 | 3.390 | 577,000 | 2,006,517 |
| 2026/03/16 | 3.410 | 3.440 | 3.410 | 3.410 | 501,500 | 1,713,876 |
| 2026/03/09 | 3.430 | 3.500 | 3.400 | 3.430 | 361,000 | 1,241,840 |
| 2026/03/02 | 3.450 | 3.500 | 3.400 | 3.430 | 732,000 | 2,521,740 |
| 2026/02/23 | 3.500 | 3.500 | 3.410 | 3.450 | 768,000 | 2,661,120 |
| 2026/02/16 | 3.460 | 3.490 | 3.460 | 3.460 | 42,000 | 145,635 |
| 2026/02/09 | 3.460 | 3.640 | 3.410 | 3.500 | 528,000 | 1,849,320 |
| 2026/02/02 | 3.390 | 3.520 | 3.390 | 3.450 | 661,000 | 2,272,187 |
| 2026/01/26 | 3.430 | 3.510 | 3.400 | 3.450 | 15,024,000 | 51,795,240 |
| 2026/01/19 | 3.400 | 3.470 | 3.370 | 3.420 | 392,000 | 1,338,680 |
| 2026/01/12 | 3.390 | 3.530 | 3.380 | 3.420 | 354,000 | 1,214,220 |
| 2026/01/05 | 3.470 | 3.500 | 3.360 | 3.390 | 299,000 | 1,025,570 |
| 2025/12/29 | 3.420 | 3.560 | 3.380 | 3.500 | 164,000 | 568,260 |
| 2025/12/22 | 3.450 | 3.450 | 3.360 | 3.430 | 88,000 | 301,180 |
| 2025/12/15 | 3.370 | 3.440 | 3.360 | 3.430 | 7,335,000 | 24,939,000 |
| 2025/12/08 | 3.400 | 3.440 | 3.350 | 3.370 | 126,000 | 427,140 |
| 2025/12/01 | 3.450 | 3.450 | 3.400 | 3.400 | 73,000 | 250,025 |
| 2025/11/24 | 3.370 | 3.490 | 3.350 | 3.460 | 269,000 | 919,307 |
| 2025/11/17 | 3.450 | 3.530 | 3.330 | 3.340 | 923,000 | 3,149,737 |
| 2025/11/10 | 3.410 | 3.550 | 3.350 | 3.420 | 1,101,000 | 3,779,182 |
| 2025/11/03 | 3.390 | 3.400 | 3.330 | 3.350 | 801,000 | 2,697,367 |
| 2025/10/27 | 3.440 | 3.480 | 3.390 | 3.390 | 427,000 | 1,462,475 |
| 2025/10/20 | 3.470 | 3.510 | 3.400 | 3.440 | 481,000 | 1,661,855 |
| 2025/10/13 | 3.500 | 3.500 | 3.360 | 3.460 | 545,700 | 1,885,393 |
| 2025/10/06 | 3.650 | 3.650 | 3.500 | 3.500 | 672,000 | 2,402,400 |
| 2025/09/29 | 3.620 | 3.700 | 3.550 | 3.600 | 4,980,000 | 18,015,150 |
| 2025/09/22 | 3.650 | 3.700 | 3.470 | 3.620 | 759,001 | 2,739,993 |
| 2025/09/15 | 3.770 | 3.790 | 3.560 | 3.640 | 4,621,000 | 17,051,490 |
| 2025/09/08 | 3.750 | 3.800 | 3.650 | 3.790 | 5,006,000 | 18,759,985 |
| 2025/09/01 | 3.750 | 3.780 | 3.680 | 3.750 | 528,300 | 1,975,842 |
| 2025/08/25 | 3.780 | 3.820 | 3.700 | 3.750 | 921,854 | 3,468,475 |
| 2025/08/18 | 3.900 | 3.940 | 3.750 | 3.780 | 575,000 | 2,209,437 |
| 2025/08/11 | 3.800 | 3.950 | 3.750 | 3.900 | 520,000 | 2,002,000 |
| 2025/08/04 | 3.770 | 3.850 | 3.750 | 3.800 | 287,000 | 1,088,447 |
| 2025/07/28 | 3.860 | 3.940 | 3.750 | 3.760 | 1,011,000 | 3,869,602 |
| 2025/07/21 | 3.890 | 4.020 | 3.840 | 3.890 | 1,399,000 | 5,470,090 |
| 2025/07/14 | 3.770 | 4.170 | 3.770 | 3.890 | 3,681,000 | 14,355,900 |
| 2025/07/07 | 3.630 | 3.790 | 3.580 | 3.770 | 2,509,000 | 9,264,482 |
| 2025/06/30 | 3.480 | 3.630 | 3.450 | 3.620 | 3,891,000 | 13,793,595 |
| 2025/06/23 | 3.430 | 3.610 | 3.330 | 3.520 | 2,175,000 | 7,552,687 |
| 2025/06/16 | 3.460 | 3.530 | 3.400 | 3.410 | 436,000 | 1,504,200 |
| 2025/06/09 | 3.440 | 3.540 | 3.410 | 3.480 | 1,434,000 | 4,972,395 |
| 2025/06/02 | 3.570 | 3.630 | 3.330 | 3.420 | 2,589,000 | 9,029,137 |
| 2025/05/26 | 3.590 | 3.680 | 3.510 | 3.560 | 979,000 | 3,509,715 |
| 2025/05/19 | 3.560 | 3.700 | 3.500 | 3.650 | 1,892,000 | 6,815,930 |
| 2025/05/12 | 3.290 | 3.730 | 3.260 | 3.550 | 3,074,000 | 10,628,355 |
| 2025/05/06 | 3.240 | 3.330 | 3.160 | 3.270 | 2,269,000 | 7,374,250 |
| 2025/04/28 | 3.230 | 3.280 | 3.190 | 3.220 | 2,299,000 | 7,425,770 |
| 2025/04/22 | 3.390 | 3.410 | 3.220 | 3.220 | 4,258,000 | 14,093,980 |
| 2025/04/14 | 3.400 | 3.540 | 3.350 | 3.380 | 1,745,002 | 5,963,544 |
| 2025/04/07 | 3.510 | 3.530 | 3.300 | 3.510 | 1,407,000 | 4,871,737 |
| 2025/03/31 | 3.520 | 3.550 | 3.470 | 3.510 | 3,008,000 | 10,565,600 |
| 2025/03/24 | 3.520 | 3.710 | 3.470 | 3.520 | 3,411,000 | 12,126,105 |
| 2025/03/17 | 3.600 | 3.600 | 3.470 | 3.480 | 4,599,000 | 16,268,962 |
| 2025/03/10 | 3.700 | 3.850 | 3.500 | 3.540 | 2,181,000 | 7,955,197 |
| 2025/03/03 | 3.630 | 3.800 | 3.620 | 3.670 | 2,067,000 | 7,606,560 |
| 2025/02/24 | 3.600 | 3.880 | 3.580 | 3.630 | 2,023,000 | 7,429,467 |
| 2025/02/17 | 3.780 | 3.800 | 3.590 | 3.610 | 1,087,000 | 4,016,465 |
| 2025/02/10 | 3.670 | 3.780 | 3.640 | 3.750 | 631,000 | 2,341,010 |
| 2025/02/03 | 3.580 | 3.780 | 3.510 | 3.670 | 1,019,000 | 3,704,065 |
| 2025/01/27 | 3.650 | 3.750 | 3.490 | 3.530 | 1,850,000 | 6,669,250 |
| 2025/01/20 | 3.730 | 3.850 | 3.490 | 3.600 | 2,185,000 | 8,013,487 |
| 2025/01/13 | 3.910 | 3.910 | 3.680 | 3.690 | 1,075,000 | 4,082,312 |
| 2025/01/06 | 4.360 | 4.360 | 3.860 | 3.870 | 3,950,000 | 16,244,375 |
| 2024/12/30 | 4.100 | 4.400 | 4.030 | 4.130 | 872,000 | 3,631,880 |
| 2024/12/23 | 3.800 | 4.620 | 3.780 | 4.100 | 2,384,000 | 9,714,800 |
| 2024/12/16 | 3.860 | 3.870 | 3.490 | 3.800 | 983,000 | 3,691,165 |
| 2024/12/09 | 4.050 | 4.100 | 3.850 | 3.870 | 494,000 | 1,959,945 |
| 2024/12/02 | 3.510 | 4.090 | 3.480 | 4.090 | 769,000 | 2,916,432 |
| 2024/11/25 | 3.490 | 3.630 | 3.480 | 3.480 | 1,157,000 | 4,072,640 |
| 2024/11/18 | 3.670 | 3.790 | 3.540 | 3.570 | 1,053,000 | 3,835,552 |
| 2024/11/11 | 3.900 | 3.950 | 3.620 | 3.670 | 1,071,000 | 4,053,735 |
| 2024/11/04 | 3.900 | 4.000 | 3.850 | 3.900 | 1,159,000 | 4,534,587 |
| 2024/10/28 | 4.170 | 4.320 | 3.900 | 3.970 | 1,256,000 | 5,137,040 |
| 2024/10/21 | 4.850 | 4.850 | 4.000 | 4.150 | 2,461,000 | 10,982,212 |
| 2024/10/14 | 4.900 | 4.900 | 4.390 | 4.740 | 1,615,000 | 7,642,987 |
| 2024/10/07 | 4.890 | 4.900 | 4.650 | 4.740 | 1,244,000 | 5,964,980 |
| 2024/09/30 | 5.000 | 5.460 | 4.790 | 4.820 | 2,872,000 | 14,410,260 |
| 2024/09/23 | 4.660 | 4.990 | 4.560 | 4.820 | 1,437,000 | 6,836,527 |
| 2024/09/16 | 4.970 | 4.980 | 4.600 | 4.910 | 28,000 | 136,220 |
| 2024/09/09 | 4.840 | 4.880 | 3.500 | 4.660 | 2,681,000 | 11,984,070 |
| 2024/09/02 | 4.860 | 5.120 | 4.810 | 4.980 | 49,122,000 | 242,785,485 |
| 2024/08/26 | 4.810 | 5.000 | 4.600 | 4.980 | 1,179,000 | 5,715,202 |
| 2024/08/19 | 5.090 | 5.100 | 4.790 | 4.960 | 179,000 | 892,315 |
| 2024/08/12 | 4.840 | 5.200 | 4.600 | 5.000 | 38,897,000 | 190,984,270 |
| 2024/08/05 | 5.150 | 5.170 | 4.860 | 4.900 | 1,636,000 | 8,212,720 |
| 2024/07/29 | 5.100 | 5.330 | 4.980 | 5.180 | 1,873,000 | 9,641,267 |
| 2024/07/22 | 5.010 | 5.100 | 4.650 | 5.050 | 1,280,000 | 6,339,200 |
| 2024/07/15 | 5.340 | 5.370 | 4.890 | 5.010 | 5,468,000 | 28,173,870 |