日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.660 | 3.870 | 3.530 | 3.560 | 37,105,300 | 135,619,871 |
| 2026/03/23 | 3.680 | 3.850 | 3.510 | 3.720 | 39,605,100 | 146,142,819 |
| 2026/03/16 | 3.950 | 4.130 | 3.720 | 3.750 | 34,282,270 | 133,272,324 |
| 2026/03/09 | 3.940 | 4.100 | 3.860 | 3.940 | 30,181,014 | 119,516,815 |
| 2026/03/02 | 3.990 | 4.040 | 3.700 | 3.980 | 42,007,302 | 164,983,678 |
| 2026/02/24 | 3.860 | 4.120 | 3.800 | 4.100 | 30,246,500 | 120,078,605 |
| 2026/02/09 | 4.050 | 4.180 | 3.770 | 3.820 | 62,463,185 | 247,041,896 |
| 2026/02/02 | 3.400 | 4.280 | 3.400 | 4.110 | 103,650,430 | 393,612,507 |
| 2026/01/26 | 3.550 | 3.760 | 3.340 | 3.360 | 45,523,804 | 159,447,123 |
| 2026/01/19 | 3.560 | 3.620 | 3.340 | 3.530 | 34,318,864 | 120,545,009 |
| 2026/01/12 | 3.690 | 3.770 | 3.530 | 3.590 | 42,514,354 | 154,964,820 |
| 2026/01/05 | 3.810 | 3.820 | 3.510 | 3.700 | 46,928,726 | 174,105,573 |
| 2025/12/29 | 3.870 | 3.920 | 3.760 | 3.800 | 13,783,200 | 52,893,030 |
| 2025/12/22 | 3.910 | 3.940 | 3.780 | 3.870 | 21,891,084 | 84,827,950 |
| 2025/12/15 | 3.880 | 3.960 | 3.800 | 3.930 | 18,220,486 | 70,923,241 |
| 2025/12/08 | 3.920 | 3.950 | 3.830 | 3.910 | 27,462,307 | 107,171,653 |
| 2025/12/01 | 4.150 | 4.220 | 3.890 | 3.930 | 35,942,500 | 145,477,268 |
| 2025/11/24 | 4.170 | 4.320 | 4.020 | 4.180 | 57,049,098 | 238,037,361 |
| 2025/11/17 | 4.330 | 4.880 | 4.180 | 4.180 | 100,231,669 | 440,267,606 |
| 2025/11/10 | 4.010 | 4.410 | 3.960 | 4.370 | 58,753,323 | 246,029,540 |
| 2025/11/03 | 3.840 | 4.280 | 3.810 | 4.050 | 55,263,536 | 220,777,826 |
| 2025/10/27 | 3.850 | 3.940 | 3.800 | 3.840 | 24,759,004 | 95,507,857 |
| 2025/10/20 | 4.020 | 4.020 | 3.840 | 3.860 | 25,135,104 | 98,906,634 |
| 2025/10/13 | 3.830 | 4.080 | 3.780 | 3.970 | 27,775,200 | 108,739,908 |
| 2025/10/09 | 3.930 | 4.020 | 3.860 | 3.930 | 13,709,100 | 53,945,308 |
| 2025/09/29 | 3.930 | 3.990 | 3.900 | 3.930 | 10,833,600 | 42,657,300 |
| 2025/09/22 | 4.070 | 4.150 | 3.890 | 3.970 | 23,572,943 | 94,763,230 |
| 2025/09/15 | 4.130 | 4.190 | 3.960 | 4.110 | 27,008,600 | 110,667,738 |
| 2025/09/08 | 4.040 | 4.340 | 4.020 | 4.120 | 38,487,176 | 158,952,036 |
| 2025/09/01 | 4.110 | 4.170 | 3.960 | 4.050 | 26,413,590 | 107,569,345 |
| 2025/08/25 | 4.210 | 4.400 | 4.040 | 4.100 | 53,831,132 | 225,417,865 |
| 2025/08/18 | 3.860 | 4.490 | 3.810 | 4.230 | 84,486,627 | 346,183,954 |
| 2025/08/11 | 3.950 | 3.950 | 3.810 | 3.890 | 22,456,500 | 87,580,350 |
| 2025/08/04 | 3.910 | 4.040 | 3.880 | 3.920 | 22,421,222 | 88,283,561 |
| 2025/07/28 | 4.030 | 4.030 | 3.880 | 3.950 | 21,915,306 | 87,058,553 |
| 2025/07/21 | 4.200 | 4.210 | 3.910 | 4.040 | 33,908,673 | 138,686,472 |
| 2025/07/14 | 4.240 | 4.270 | 4.050 | 4.200 | 22,413,800 | 93,913,822 |
| 2025/07/07 | 4.280 | 4.330 | 4.170 | 4.230 | 20,630,800 | 87,732,477 |
| 2025/06/30 | 4.010 | 4.450 | 3.940 | 4.250 | 51,502,065 | 214,377,345 |
| 2025/06/23 | 3.810 | 4.080 | 3.770 | 4.020 | 26,486,200 | 103,825,904 |
| 2025/06/16 | 4.000 | 4.180 | 3.820 | 3.830 | 24,859,602 | 98,381,874 |
| 2025/06/09 | 4.440 | 4.650 | 4.030 | 4.030 | 57,323,120 | 245,772,877 |
| 2025/06/03 | 4.260 | 4.440 | 4.170 | 4.300 | 24,900,220 | 106,884,194 |
| 2025/05/26 | 4.130 | 4.300 | 4.130 | 4.280 | 25,019,260 | 105,331,084 |
| 2025/05/19 | 4.470 | 4.480 | 4.170 | 4.180 | 38,954,500 | 168,478,212 |
| 2025/05/12 | 4.220 | 4.430 | 4.110 | 4.360 | 45,534,635 | 194,888,237 |
| 2025/05/06 | 4.370 | 4.430 | 4.170 | 4.210 | 37,914,800 | 162,844,066 |
| 2025/04/28 | 4.600 | 4.650 | 4.120 | 4.310 | 28,103,300 | 124,216,586 |
| 2025/04/21 | 4.500 | 4.730 | 4.350 | 4.510 | 57,487,209 | 259,985,902 |
| 2025/04/14 | 4.560 | 4.870 | 4.220 | 4.640 | 71,427,400 | 326,601,786 |
| 2025/04/07 | 4.330 | 4.650 | 3.840 | 4.580 | 81,729,255 | 355,522,259 |
| 2025/03/31 | 4.060 | 4.970 | 4.000 | 4.710 | 87,257,937 | 386,988,950 |
| 2025/03/24 | 3.820 | 4.170 | 3.500 | 4.030 | 58,087,434 | 225,379,243 |
| 2025/03/17 | 3.860 | 3.900 | 3.680 | 3.810 | 35,641,800 | 135,884,362 |
| 2025/03/10 | 3.530 | 3.980 | 3.470 | 3.860 | 68,494,039 | 254,112,884 |
| 2025/03/03 | 3.630 | 3.630 | 3.330 | 3.550 | 50,633,518 | 178,989,486 |
| 2025/02/24 | 3.610 | 3.620 | 3.400 | 3.560 | 50,289,120 | 178,400,653 |
| 2025/02/17 | 3.720 | 4.030 | 3.580 | 3.610 | 52,851,369 | 197,399,863 |
| 2025/02/10 | 3.820 | 4.170 | 3.730 | 3.750 | 59,376,148 | 229,637,252 |
| 2025/02/05 | 3.450 | 4.080 | 3.350 | 3.890 | 40,563,008 | 149,778,907 |
| 2025/01/27 | 3.660 | 3.670 | 3.330 | 3.400 | 15,924,400 | 55,974,266 |
| 2025/01/20 | 4.220 | 4.300 | 3.650 | 3.690 | 57,309,500 | 227,232,167 |
| 2025/01/13 | 4.010 | 4.490 | 3.940 | 4.220 | 44,280,902 | 184,429,956 |
| 2025/01/06 | 4.090 | 4.250 | 3.900 | 4.120 | 53,826,900 | 220,152,021 |
| 2024/12/30 | 4.950 | 5.240 | 4.030 | 4.090 | 69,090,074 | 316,259,813 |
| 2024/12/23 | 5.210 | 5.280 | 4.580 | 4.930 | 82,418,120 | 412,090,600 |
| 2024/12/16 | 5.500 | 5.930 | 5.100 | 5.280 | 102,891,909 | 561,018,133 |
| 2024/12/09 | 4.810 | 6.000 | 4.810 | 5.390 | 151,620,114 | 796,384,648 |
| 2024/12/02 | 4.410 | 5.500 | 4.350 | 4.880 | 106,968,015 | 511,841,951 |
| 2024/11/25 | 4.700 | 5.090 | 4.420 | 4.520 | 98,696,823 | 462,147,873 |
| 2024/11/18 | 5.190 | 5.220 | 4.420 | 4.870 | 167,363,184 | 824,263,681 |
| 2024/11/11 | 4.740 | 5.790 | 4.390 | 5.330 | 220,216,874 | 1,114,847,924 |
| 2024/11/04 | 5.600 | 6.300 | 4.400 | 4.730 | 284,707,828 | 1,496,851,405 |
| 2024/10/28 | 3.240 | 6.360 | 3.240 | 5.500 | 366,682,445 | 1,681,239,010 |
| 2024/10/21 | 2.360 | 3.380 | 2.330 | 3.140 | 194,410,216 | 544,834,630 |
| 2024/10/14 | 2.200 | 2.440 | 2.120 | 2.370 | 104,918,845 | 239,477,263 |
| 2024/10/08 | 2.840 | 2.850 | 2.200 | 2.230 | 175,526,076 | 444,080,972 |
| 2024/09/30 | 2.270 | 2.600 | 2.260 | 2.500 | 64,524,865 | 155,343,612 |
| 2024/09/23 | 2.350 | 2.630 | 2.240 | 2.290 | 181,668,663 | 431,917,246 |
| 2024/09/18 | 2.270 | 2.420 | 2.160 | 2.360 | 65,322,500 | 150,405,056 |
| 2024/09/09 | 2.480 | 2.700 | 2.150 | 2.270 | 140,663,108 | 337,591,459 |
| 2024/09/02 | 2.020 | 2.750 | 2.010 | 2.490 | 201,157,233 | 466,181,887 |
| 2024/08/26 | 1.980 | 2.090 | 1.600 | 2.040 | 142,923,004 | 275,484,090 |
| 2024/08/19 | 1.920 | 2.120 | 1.910 | 1.980 | 86,765,708 | 172,013,016 |
| 2024/08/12 | 1.870 | 2.110 | 1.800 | 1.980 | 141,053,338 | 273,643,475 |
| 2024/08/05 | 1.760 | 2.230 | 1.760 | 1.920 | 322,158,110 | 617,738,175 |
| 2024/07/29 | 1.550 | 1.780 | 1.520 | 1.740 | 96,829,245 | 159,526,181 |
| 2024/07/22 | 1.590 | 1.750 | 1.520 | 1.540 | 98,839,900 | 158,143,840 |
| 2024/07/15 | 1.470 | 1.750 | 1.430 | 1.620 | 88,474,811 | 138,684,266 |
| 2024/07/08 | 1.590 | 1.750 | 1.410 | 1.500 | 79,471,274 | 124,173,865 |