日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.240 | 3.300 | 3.040 | 3.040 | 133,626,284 | 421,590,926 |
| 2026/03/23 | 3.200 | 3.290 | 3.060 | 3.270 | 189,647,501 | 607,820,240 |
| 2026/03/16 | 3.650 | 3.790 | 3.270 | 3.270 | 355,501,973 | 1,242,479,395 |
| 2026/03/09 | 3.710 | 3.760 | 3.530 | 3.540 | 255,322,142 | 928,095,986 |
| 2026/03/02 | 3.700 | 3.760 | 3.520 | 3.670 | 437,385,196 | 1,601,923,280 |
| 2026/02/24 | 3.880 | 4.020 | 3.700 | 3.750 | 366,873,985 | 1,407,878,917 |
| 2026/02/09 | 4.000 | 4.180 | 3.770 | 3.900 | 548,521,435 | 2,173,516,186 |
| 2026/02/02 | 3.870 | 3.940 | 3.540 | 3.870 | 469,343,101 | 1,785,850,499 |
| 2026/01/26 | 3.860 | 4.170 | 3.680 | 4.000 | 523,960,603 | 2,057,855,268 |
| 2026/01/19 | 3.710 | 3.920 | 3.640 | 3.900 | 300,333,076 | 1,139,013,190 |
| 2026/01/12 | 4.000 | 4.190 | 3.690 | 3.720 | 634,703,772 | 2,475,344,710 |
| 2026/01/05 | 3.550 | 4.130 | 3.530 | 4.100 | 739,242,574 | 2,829,450,951 |
| 2025/12/29 | 3.770 | 3.780 | 3.520 | 3.560 | 219,879,577 | 804,209,552 |
| 2025/12/22 | 3.820 | 3.960 | 3.730 | 3.830 | 517,524,357 | 1,984,705,909 |
| 2025/12/15 | 3.760 | 3.930 | 3.650 | 3.820 | 390,882,664 | 1,481,445,296 |
| 2025/12/08 | 4.100 | 4.320 | 3.790 | 3.800 | 605,961,052 | 2,425,359,110 |
| 2025/12/01 | 4.080 | 4.320 | 3.850 | 4.080 | 924,970,395 | 3,776,191,637 |
| 2025/11/24 | 4.420 | 5.150 | 3.960 | 4.090 | 1,233,734,198 | 5,434,599,142 |
| 2025/11/17 | 4.630 | 5.800 | 3.990 | 4.730 | 2,034,710,827 | 9,741,178,084 |
| 2025/11/10 | 3.580 | 4.100 | 3.550 | 3.860 | 289,724,757 | 1,092,986,645 |
| 2025/11/03 | 3.540 | 3.630 | 3.520 | 3.570 | 121,870,552 | 434,468,517 |
| 2025/10/27 | 3.570 | 3.590 | 3.430 | 3.530 | 144,751,097 | 510,971,372 |
| 2025/10/20 | 3.580 | 3.670 | 3.570 | 3.570 | 112,205,688 | 403,659,962 |
| 2025/10/13 | 3.530 | 3.780 | 3.520 | 3.580 | 155,915,452 | 561,685,415 |
| 2025/10/09 | 3.640 | 3.730 | 3.590 | 3.650 | 71,523,545 | 261,239,748 |
| 2025/09/29 | 3.600 | 3.730 | 3.510 | 3.640 | 78,369,788 | 283,698,632 |
| 2025/09/22 | 3.830 | 3.850 | 3.610 | 3.630 | 174,986,750 | 652,700,577 |
| 2025/09/15 | 4.040 | 4.250 | 3.740 | 3.760 | 416,793,550 | 1,645,292,538 |
| 2025/09/08 | 3.720 | 3.820 | 3.700 | 3.780 | 188,780,735 | 708,871,659 |
| 2025/09/01 | 3.700 | 3.770 | 3.590 | 3.720 | 265,687,965 | 981,717,030 |
| 2025/08/25 | 4.180 | 4.240 | 3.600 | 3.700 | 460,046,550 | 1,807,982,941 |
| 2025/08/18 | 4.080 | 4.350 | 4.060 | 4.200 | 446,115,017 | 1,861,414,908 |
| 2025/08/11 | 4.080 | 4.160 | 3.920 | 4.080 | 302,534,149 | 1,228,288,644 |
| 2025/08/04 | 3.970 | 4.090 | 3.910 | 4.060 | 236,546,433 | 947,959,830 |
| 2025/07/28 | 3.980 | 4.330 | 3.950 | 3.990 | 492,913,520 | 2,002,461,175 |
| 2025/07/21 | 3.990 | 4.070 | 3.890 | 3.980 | 359,468,033 | 1,431,581,441 |
| 2025/07/14 | 3.930 | 4.030 | 3.830 | 3.980 | 378,591,886 | 1,492,598,510 |
| 2025/07/07 | 3.960 | 3.990 | 3.850 | 3.910 | 463,414,249 | 1,820,059,462 |
| 2025/06/30 | 3.780 | 4.360 | 3.580 | 4.040 | 1,013,611,146 | 3,993,627,915 |
| 2025/06/23 | 3.400 | 3.660 | 3.360 | 3.600 | 176,102,665 | 617,239,840 |
| 2025/06/16 | 3.490 | 3.720 | 3.400 | 3.400 | 218,235,509 | 764,369,870 |
| 2025/06/09 | 3.630 | 3.670 | 3.500 | 3.520 | 180,175,022 | 645,026,578 |
| 2025/06/03 | 3.480 | 3.770 | 3.450 | 3.610 | 243,280,116 | 870,334,614 |
| 2025/05/26 | 3.350 | 3.670 | 3.350 | 3.550 | 208,422,508 | 725,310,327 |
| 2025/05/19 | 3.470 | 3.590 | 3.360 | 3.360 | 174,018,257 | 599,492,895 |
| 2025/05/12 | 3.470 | 3.650 | 3.420 | 3.480 | 241,690,057 | 847,123,649 |
| 2025/05/06 | 3.360 | 3.520 | 3.330 | 3.450 | 151,086,478 | 515,960,322 |
| 2025/04/28 | 3.270 | 3.360 | 3.180 | 3.320 | 114,566,891 | 376,065,819 |
| 2025/04/21 | 3.470 | 3.540 | 3.300 | 3.300 | 191,548,024 | 651,742,151 |
| 2025/04/14 | 3.620 | 3.810 | 3.470 | 3.490 | 374,772,352 | 1,348,243,536 |
| 2025/04/07 | 3.400 | 3.970 | 2.960 | 3.580 | 583,177,449 | 2,027,999,578 |
| 2025/03/31 | 3.540 | 3.600 | 3.440 | 3.560 | 128,244,321 | 453,343,674 |
| 2025/03/24 | 4.090 | 4.090 | 3.580 | 3.580 | 327,897,731 | 1,257,487,798 |
| 2025/03/17 | 4.020 | 4.330 | 3.790 | 4.090 | 631,701,557 | 2,563,129,067 |
| 2025/03/10 | 3.650 | 4.090 | 3.560 | 4.000 | 385,900,186 | 1,476,068,211 |
| 2025/03/03 | 3.690 | 3.780 | 3.530 | 3.610 | 234,758,707 | 857,456,177 |
| 2025/02/24 | 3.660 | 3.860 | 3.610 | 3.660 | 396,069,202 | 1,464,465,874 |
| 2025/02/17 | 3.630 | 3.760 | 3.530 | 3.570 | 238,081,221 | 862,449,223 |
| 2025/02/10 | 3.620 | 3.790 | 3.600 | 3.630 | 243,719,767 | 892,014,347 |
| 2025/02/05 | 3.450 | 3.670 | 3.380 | 3.620 | 158,185,379 | 558,394,387 |
| 2025/01/27 | 3.670 | 3.720 | 3.520 | 3.530 | 30,003,569 | 108,312,884 |
| 2025/01/20 | 3.870 | 3.890 | 3.570 | 3.620 | 187,003,427 | 698,925,308 |
| 2025/01/13 | 3.690 | 4.030 | 3.610 | 3.830 | 325,776,940 | 1,234,694,602 |
| 2025/01/06 | 3.530 | 3.940 | 3.400 | 3.570 | 274,593,246 | 991,281,618 |
| 2024/12/30 | 4.020 | 4.030 | 3.540 | 3.570 | 243,842,187 | 924,161,888 |
| 2024/12/23 | 4.360 | 4.370 | 3.780 | 4.060 | 319,132,840 | 1,322,007,789 |
| 2024/12/16 | 4.980 | 5.140 | 4.240 | 4.400 | 444,191,652 | 2,083,258,847 |
| 2024/12/09 | 4.840 | 5.560 | 4.730 | 5.030 | 954,779,246 | 4,812,087,399 |
| 2024/12/02 | 4.700 | 5.080 | 4.550 | 4.910 | 752,087,628 | 3,617,541,490 |
| 2024/11/25 | 4.120 | 4.850 | 4.050 | 4.670 | 658,051,500 | 2,910,232,758 |
| 2024/11/18 | 4.180 | 4.430 | 4.050 | 4.110 | 404,548,589 | 1,696,069,959 |
| 2024/11/11 | 4.830 | 4.980 | 4.240 | 4.240 | 713,563,026 | 3,262,766,936 |
| 2024/11/04 | 3.740 | 5.600 | 3.630 | 5.020 | 964,333,837 | 4,337,091,431 |
| 2024/10/28 | 3.700 | 4.200 | 3.560 | 3.820 | 477,859,651 | 1,825,423,866 |
| 2024/10/21 | 3.490 | 3.880 | 3.480 | 3.710 | 397,713,736 | 1,447,677,999 |
| 2024/10/14 | 3.400 | 3.640 | 3.320 | 3.450 | 313,750,399 | 1,083,223,252 |
| 2024/10/08 | 4.380 | 4.380 | 3.320 | 3.410 | 498,270,429 | 1,929,552,236 |
| 2024/09/30 | 3.380 | 3.750 | 3.250 | 3.710 | 165,981,909 | 584,671,274 |
| 2024/09/23 | 2.800 | 3.310 | 2.760 | 3.220 | 397,930,358 | 1,202,744,507 |
| 2024/09/18 | 2.740 | 2.860 | 2.660 | 2.830 | 129,320,800 | 358,541,918 |
| 2024/09/09 | 2.750 | 2.840 | 2.730 | 2.750 | 167,961,385 | 464,833,132 |
| 2024/09/02 | 2.900 | 2.920 | 2.770 | 2.770 | 281,004,552 | 798,052,927 |
| 2024/08/26 | 2.800 | 3.010 | 2.420 | 2.950 | 360,643,728 | 1,007,999,219 |
| 2024/08/19 | 2.640 | 2.910 | 2.620 | 2.830 | 293,603,398 | 807,409,344 |
| 2024/08/12 | 2.710 | 2.760 | 2.570 | 2.660 | 199,536,974 | 533,761,405 |
| 2024/08/05 | 2.650 | 2.960 | 2.590 | 2.710 | 268,798,909 | 733,149,024 |
| 2024/07/29 | 2.500 | 2.770 | 2.460 | 2.680 | 144,114,654 | 375,058,387 |
| 2024/07/22 | 2.510 | 2.610 | 2.390 | 2.490 | 100,650,062 | 251,625,155 |
| 2024/07/15 | 2.570 | 2.600 | 2.480 | 2.520 | 108,280,971 | 275,304,368 |
| 2024/07/08 | 2.620 | 2.630 | 2.380 | 2.560 | 147,403,648 | 375,510,793 |