日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.450 | 3.700 | 3.420 | 3.590 | 289,890,870 | 1,026,213,679 |
| 2026/03/23 | 3.360 | 3.480 | 3.220 | 3.480 | 186,431,989 | 631,072,282 |
| 2026/03/16 | 3.590 | 3.660 | 3.420 | 3.420 | 180,828,931 | 636,969,909 |
| 2026/03/09 | 3.550 | 3.620 | 3.530 | 3.600 | 142,737,662 | 510,287,141 |
| 2026/03/02 | 3.650 | 3.660 | 3.490 | 3.590 | 198,604,425 | 714,479,418 |
| 2026/02/24 | 3.640 | 3.730 | 3.620 | 3.690 | 155,589,229 | 571,012,470 |
| 2026/02/09 | 3.710 | 3.780 | 3.610 | 3.620 | 254,574,514 | 936,834,211 |
| 2026/02/02 | 3.620 | 3.980 | 3.570 | 3.730 | 310,255,209 | 1,155,700,653 |
| 2026/01/26 | 3.740 | 3.860 | 3.610 | 3.630 | 339,577,599 | 1,259,832,892 |
| 2026/01/19 | 3.600 | 3.720 | 3.590 | 3.700 | 189,141,184 | 690,838,174 |
| 2026/01/12 | 3.660 | 3.800 | 3.600 | 3.610 | 297,555,645 | 1,091,285,328 |
| 2026/01/05 | 3.540 | 3.650 | 3.530 | 3.650 | 167,726,085 | 602,555,960 |
| 2025/12/29 | 3.600 | 3.610 | 3.520 | 3.520 | 59,812,918 | 213,083,520 |
| 2025/12/22 | 3.630 | 3.640 | 3.560 | 3.600 | 97,462,210 | 351,594,922 |
| 2025/12/15 | 3.610 | 3.650 | 3.510 | 3.630 | 135,791,360 | 488,848,896 |
| 2025/12/08 | 3.830 | 3.850 | 3.590 | 3.620 | 204,588,674 | 761,581,338 |
| 2025/12/01 | 3.680 | 3.980 | 3.670 | 3.810 | 335,208,713 | 1,268,764,978 |
| 2025/11/24 | 3.600 | 3.860 | 3.570 | 3.690 | 225,686,549 | 830,526,500 |
| 2025/11/17 | 3.960 | 3.960 | 3.580 | 3.590 | 240,717,330 | 908,106,127 |
| 2025/11/10 | 3.730 | 3.990 | 3.730 | 3.950 | 300,495,720 | 1,156,908,522 |
| 2025/11/03 | 3.830 | 3.870 | 3.700 | 3.740 | 208,748,528 | 790,113,178 |
| 2025/10/27 | 3.800 | 3.830 | 3.720 | 3.820 | 180,989,197 | 686,401,529 |
| 2025/10/20 | 3.750 | 3.850 | 3.720 | 3.780 | 199,399,135 | 752,731,734 |
| 2025/10/13 | 3.680 | 3.850 | 3.620 | 3.730 | 212,699,432 | 791,241,887 |
| 2025/10/09 | 3.690 | 3.760 | 3.670 | 3.740 | 73,313,496 | 272,359,637 |
| 2025/09/29 | 3.670 | 3.700 | 3.600 | 3.690 | 64,128,506 | 235,030,974 |
| 2025/09/22 | 3.770 | 3.790 | 3.620 | 3.660 | 163,002,041 | 604,737,572 |
| 2025/09/15 | 3.890 | 3.930 | 3.730 | 3.750 | 247,106,327 | 945,181,700 |
| 2025/09/08 | 3.880 | 3.930 | 3.760 | 3.880 | 232,822,825 | 899,278,161 |
| 2025/09/01 | 3.940 | 4.020 | 3.780 | 3.880 | 272,782,573 | 1,065,215,947 |
| 2025/08/25 | 4.290 | 4.320 | 3.880 | 3.930 | 410,410,239 | 1,684,734,031 |
| 2025/08/18 | 4.200 | 4.440 | 4.180 | 4.270 | 422,941,304 | 1,807,016,721 |
| 2025/08/11 | 4.180 | 4.410 | 4.150 | 4.200 | 415,258,113 | 1,758,618,108 |
| 2025/08/04 | 4.340 | 4.380 | 4.100 | 4.160 | 576,576,647 | 2,447,567,866 |
| 2025/07/28 | 4.100 | 4.490 | 4.050 | 4.320 | 747,727,566 | 3,170,364,879 |
| 2025/07/21 | 4.070 | 4.260 | 4.020 | 4.120 | 441,885,711 | 1,819,464,415 |
| 2025/07/14 | 3.970 | 4.080 | 3.860 | 4.050 | 310,129,433 | 1,237,416,437 |
| 2025/07/07 | 3.960 | 4.040 | 3.880 | 3.980 | 298,568,716 | 1,183,824,958 |
| 2025/06/30 | 3.710 | 4.170 | 3.660 | 3.970 | 513,796,259 | 1,992,244,994 |
| 2025/06/23 | 3.660 | 3.760 | 3.640 | 3.690 | 191,166,050 | 704,924,809 |
| 2025/06/16 | 3.790 | 3.910 | 3.640 | 3.670 | 237,492,343 | 891,190,017 |
| 2025/06/09 | 3.870 | 4.030 | 3.790 | 3.810 | 436,990,595 | 1,693,338,555 |
| 2025/06/03 | 3.880 | 4.200 | 3.830 | 3.850 | 525,796,615 | 2,071,638,663 |
| 2025/05/26 | 3.800 | 4.050 | 3.680 | 3.990 | 599,511,977 | 2,326,106,470 |
| 2025/05/19 | 3.620 | 4.020 | 3.530 | 3.830 | 636,132,009 | 2,385,495,033 |
| 2025/05/12 | 3.410 | 3.770 | 3.380 | 3.670 | 270,882,873 | 963,665,820 |
| 2025/05/06 | 3.390 | 3.460 | 3.380 | 3.400 | 127,462,762 | 434,329,361 |
| 2025/04/28 | 3.370 | 3.400 | 3.320 | 3.380 | 90,899,949 | 306,105,578 |
| 2025/04/21 | 3.310 | 3.380 | 3.300 | 3.330 | 159,324,144 | 530,549,399 |
| 2025/04/14 | 3.360 | 3.440 | 3.260 | 3.330 | 155,834,369 | 521,655,550 |
| 2025/04/07 | 3.540 | 3.540 | 3.080 | 3.340 | 299,967,547 | 1,012,390,471 |
| 2025/03/31 | 3.550 | 3.730 | 3.530 | 3.620 | 213,803,599 | 771,296,483 |
| 2025/03/24 | 3.580 | 3.670 | 3.440 | 3.560 | 256,807,558 | 914,876,925 |
| 2025/03/17 | 3.580 | 3.810 | 3.540 | 3.630 | 264,322,565 | 962,134,136 |
| 2025/03/10 | 3.470 | 3.630 | 3.470 | 3.570 | 234,266,563 | 828,132,300 |
| 2025/03/03 | 3.490 | 3.560 | 3.420 | 3.450 | 163,081,342 | 567,523,070 |
| 2025/02/24 | 3.610 | 3.650 | 3.490 | 3.490 | 199,580,653 | 710,507,124 |
| 2025/02/17 | 3.730 | 3.780 | 3.560 | 3.610 | 207,644,761 | 762,056,272 |
| 2025/02/10 | 3.690 | 3.770 | 3.640 | 3.720 | 193,690,379 | 717,622,854 |
| 2025/02/05 | 3.530 | 3.710 | 3.510 | 3.690 | 136,221,338 | 491,759,030 |
| 2025/01/27 | 3.570 | 3.620 | 3.470 | 3.480 | 43,767,225 | 154,717,140 |
| 2025/01/20 | 3.710 | 3.750 | 3.530 | 3.570 | 159,717,430 | 581,371,445 |
| 2025/01/13 | 3.630 | 3.760 | 3.530 | 3.700 | 166,603,984 | 608,937,561 |
| 2025/01/06 | 3.700 | 4.080 | 3.650 | 3.650 | 407,800,020 | 1,537,406,075 |
| 2024/12/30 | 3.940 | 3.940 | 3.650 | 3.680 | 150,357,947 | 571,736,093 |
| 2024/12/23 | 4.100 | 4.110 | 3.760 | 3.930 | 254,443,357 | 1,011,412,344 |
| 2024/12/16 | 4.190 | 4.310 | 4.020 | 4.110 | 314,765,829 | 1,308,638,934 |
| 2024/12/09 | 4.280 | 4.360 | 4.150 | 4.190 | 406,415,415 | 1,725,233,436 |
| 2024/12/02 | 4.070 | 4.250 | 4.060 | 4.230 | 386,362,191 | 1,604,368,998 |
| 2024/11/25 | 3.910 | 4.090 | 3.870 | 4.060 | 253,287,270 | 1,008,716,552 |
| 2024/11/18 | 4.060 | 4.160 | 3.920 | 3.920 | 296,586,242 | 1,190,793,761 |
| 2024/11/11 | 4.300 | 4.620 | 4.030 | 4.050 | 631,156,413 | 2,682,414,755 |
| 2024/11/04 | 4.030 | 4.540 | 4.030 | 4.330 | 613,584,063 | 2,596,994,546 |
| 2024/10/28 | 4.040 | 4.230 | 3.970 | 3.980 | 403,757,366 | 1,637,236,119 |
| 2024/10/21 | 3.920 | 4.160 | 3.870 | 4.050 | 427,091,778 | 1,708,367,112 |
| 2024/10/14 | 3.820 | 4.070 | 3.700 | 3.920 | 384,514,608 | 1,490,955,392 |
| 2024/10/07 | 3.710 | 4.870 | 3.680 | 3.820 | 784,535,609 | 3,153,833,148 |
| 2024/09/30 | 3.710 | 4.110 | 3.680 | 4.070 | 182,955,841 | 712,155,611 |
| 2024/09/23 | 3.130 | 3.670 | 3.120 | 3.600 | 295,755,481 | 999,653,525 |
| 2024/09/18 | 3.160 | 3.180 | 3.070 | 3.120 | 65,417,917 | 204,921,625 |
| 2024/09/09 | 3.190 | 3.270 | 3.130 | 3.170 | 118,804,251 | 378,985,560 |
| 2024/09/02 | 3.270 | 3.300 | 3.170 | 3.210 | 121,270,201 | 392,612,275 |
| 2024/08/26 | 3.190 | 3.320 | 3.130 | 3.280 | 140,847,347 | 454,936,930 |
| 2024/08/19 | 3.440 | 3.450 | 3.160 | 3.180 | 145,278,640 | 480,509,101 |
| 2024/08/12 | 3.390 | 3.850 | 3.380 | 3.450 | 419,948,703 | 1,477,169,562 |
| 2024/08/05 | 3.310 | 3.440 | 3.240 | 3.340 | 211,583,923 | 705,103,423 |
| 2024/07/29 | 3.130 | 3.400 | 3.090 | 3.330 | 156,640,451 | 507,123,460 |
| 2024/07/22 | 3.180 | 3.220 | 3.050 | 3.130 | 95,887,287 | 301,565,517 |
| 2024/07/15 | 3.150 | 3.220 | 3.100 | 3.190 | 115,800,953 | 366,510,016 |
| 2024/07/08 | 3.110 | 3.190 | 3.030 | 3.160 | 123,787,425 | 386,526,234 |