日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.590 | 3.690 | 3.420 | 3.430 | 86,549,776 | 305,737,083 |
| 2026/03/23 | 3.650 | 3.730 | 3.440 | 3.660 | 119,327,400 | 431,965,188 |
| 2026/03/16 | 4.080 | 4.100 | 3.710 | 3.710 | 130,083,506 | 507,325,673 |
| 2026/03/09 | 4.030 | 4.180 | 3.990 | 4.060 | 147,288,741 | 598,728,732 |
| 2026/03/02 | 4.180 | 4.220 | 3.860 | 4.070 | 165,630,567 | 676,186,789 |
| 2026/02/24 | 4.180 | 4.280 | 4.120 | 4.260 | 140,678,262 | 592,255,483 |
| 2026/02/09 | 4.100 | 4.190 | 4.080 | 4.110 | 138,725,075 | 571,547,309 |
| 2026/02/02 | 4.060 | 4.110 | 3.950 | 4.070 | 142,567,562 | 577,042,207 |
| 2026/01/26 | 4.400 | 4.400 | 4.030 | 4.100 | 197,846,034 | 837,383,338 |
| 2026/01/19 | 4.210 | 4.410 | 4.190 | 4.390 | 158,470,538 | 681,423,313 |
| 2026/01/12 | 4.200 | 4.550 | 4.160 | 4.260 | 293,995,689 | 1,261,976,495 |
| 2026/01/05 | 3.980 | 4.310 | 3.950 | 4.180 | 212,202,297 | 871,090,429 |
| 2025/12/29 | 3.940 | 4.000 | 3.900 | 3.990 | 55,074,613 | 217,957,780 |
| 2025/12/22 | 4.010 | 4.050 | 3.930 | 3.950 | 92,018,964 | 366,695,571 |
| 2025/12/15 | 4.010 | 4.020 | 3.850 | 4.010 | 116,763,418 | 463,842,678 |
| 2025/12/08 | 4.150 | 4.280 | 4.010 | 4.020 | 142,380,923 | 585,897,498 |
| 2025/12/01 | 4.090 | 4.430 | 4.050 | 4.140 | 194,212,395 | 811,322,280 |
| 2025/11/24 | 3.920 | 4.190 | 3.840 | 4.110 | 137,699,227 | 552,862,396 |
| 2025/11/17 | 4.170 | 4.250 | 3.890 | 3.890 | 131,980,009 | 534,519,036 |
| 2025/11/10 | 4.170 | 4.230 | 4.110 | 4.180 | 126,541,197 | 527,993,144 |
| 2025/11/03 | 3.990 | 4.290 | 3.950 | 4.160 | 199,636,646 | 818,011,156 |
| 2025/10/27 | 4.080 | 4.120 | 3.930 | 4.000 | 138,378,858 | 558,012,744 |
| 2025/10/20 | 3.930 | 4.050 | 3.870 | 4.030 | 105,509,660 | 418,873,350 |
| 2025/10/13 | 3.920 | 4.080 | 3.860 | 3.890 | 138,877,258 | 546,829,203 |
| 2025/10/09 | 4.100 | 4.230 | 4.050 | 4.070 | 80,388,934 | 330,599,491 |
| 2025/09/29 | 4.110 | 4.160 | 4.000 | 4.080 | 59,049,269 | 241,363,887 |
| 2025/09/22 | 4.270 | 4.390 | 4.030 | 4.070 | 233,493,995 | 978,339,839 |
| 2025/09/15 | 4.240 | 4.830 | 4.160 | 4.310 | 611,420,564 | 2,681,079,173 |
| 2025/09/08 | 4.750 | 4.930 | 4.100 | 4.300 | 540,200,912 | 2,441,708,122 |
| 2025/09/01 | 4.280 | 4.550 | 4.010 | 4.540 | 307,673,906 | 1,336,843,121 |
| 2025/08/25 | 4.320 | 4.860 | 4.230 | 4.280 | 484,761,727 | 2,143,858,737 |
| 2025/08/18 | 4.120 | 4.300 | 4.010 | 4.230 | 361,163,800 | 1,504,247,227 |
| 2025/08/11 | 4.070 | 4.340 | 3.950 | 4.100 | 344,660,135 | 1,418,276,455 |
| 2025/08/04 | 3.620 | 4.180 | 3.600 | 4.080 | 479,567,849 | 1,855,927,575 |
| 2025/07/28 | 3.550 | 3.680 | 3.480 | 3.640 | 237,861,916 | 853,329,623 |
| 2025/07/21 | 3.470 | 3.600 | 3.450 | 3.540 | 248,129,943 | 872,176,749 |
| 2025/07/14 | 3.440 | 3.490 | 3.310 | 3.440 | 198,586,163 | 679,164,677 |
| 2025/07/07 | 3.400 | 3.490 | 3.370 | 3.440 | 162,827,008 | 557,682,502 |
| 2025/06/30 | 3.360 | 3.530 | 3.320 | 3.420 | 209,996,858 | 715,564,293 |
| 2025/06/23 | 3.140 | 3.410 | 3.110 | 3.360 | 225,623,654 | 734,404,993 |
| 2025/06/16 | 3.340 | 3.390 | 3.150 | 3.170 | 156,728,582 | 511,326,998 |
| 2025/06/09 | 3.410 | 3.550 | 3.280 | 3.350 | 256,533,760 | 871,573,449 |
| 2025/06/03 | 3.270 | 3.520 | 3.250 | 3.420 | 203,751,167 | 685,622,676 |
| 2025/05/26 | 3.580 | 3.720 | 3.260 | 3.330 | 265,625,087 | 922,383,114 |
| 2025/05/19 | 3.700 | 3.830 | 3.580 | 3.590 | 301,170,374 | 1,106,801,124 |
| 2025/05/12 | 3.370 | 3.740 | 3.300 | 3.610 | 267,897,658 | 938,981,291 |
| 2025/05/06 | 3.220 | 3.490 | 3.200 | 3.350 | 217,281,419 | 720,287,903 |
| 2025/04/28 | 3.000 | 3.300 | 2.990 | 3.190 | 173,384,883 | 540,960,834 |
| 2025/04/21 | 2.860 | 3.090 | 2.780 | 2.990 | 181,874,304 | 532,891,710 |
| 2025/04/14 | 2.740 | 2.860 | 2.650 | 2.850 | 168,710,146 | 468,170,655 |
| 2025/04/07 | 2.750 | 2.770 | 2.250 | 2.690 | 216,929,814 | 567,271,463 |
| 2025/03/31 | 3.020 | 3.020 | 2.880 | 2.930 | 92,755,458 | 274,788,044 |
| 2025/03/24 | 3.370 | 3.380 | 3.030 | 3.040 | 206,029,908 | 660,325,855 |
| 2025/03/17 | 3.330 | 3.510 | 3.280 | 3.370 | 270,057,088 | 910,767,529 |
| 2025/03/10 | 3.310 | 3.390 | 3.180 | 3.290 | 226,832,995 | 746,847,636 |
| 2025/03/03 | 3.360 | 3.500 | 3.240 | 3.310 | 326,954,927 | 1,096,116,392 |
| 2025/02/24 | 3.150 | 3.750 | 3.090 | 3.420 | 540,677,275 | 1,812,620,564 |
| 2025/02/17 | 2.910 | 3.260 | 2.900 | 3.150 | 338,078,754 | 1,032,830,593 |
| 2025/02/10 | 3.010 | 3.090 | 2.890 | 2.920 | 188,191,928 | 560,341,465 |
| 2025/02/05 | 2.810 | 3.050 | 2.780 | 3.000 | 110,831,095 | 322,518,486 |
| 2025/01/27 | 2.840 | 2.880 | 2.770 | 2.770 | 33,014,900 | 92,936,943 |
| 2025/01/20 | 2.990 | 3.010 | 2.700 | 2.860 | 223,870,544 | 646,985,872 |
| 2025/01/13 | 2.860 | 3.200 | 2.760 | 3.030 | 248,061,448 | 734,882,039 |
| 2025/01/06 | 2.850 | 3.090 | 2.720 | 2.890 | 218,565,127 | 631,106,804 |
| 2024/12/30 | 3.290 | 3.340 | 2.840 | 2.870 | 190,705,158 | 588,325,412 |
| 2024/12/23 | 3.650 | 3.670 | 3.050 | 3.360 | 410,234,157 | 1,408,128,743 |
| 2024/12/16 | 3.870 | 4.470 | 3.510 | 3.700 | 675,387,558 | 2,625,569,131 |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 3.280 | 4.540 | 3.250 | 4.250 | 1,056,874,705 | 4,047,830,120 |
| 2024/11/25 | 3.160 | 3.310 | 3.030 | 3.230 | 169,465,220 | 539,323,062 |
| 2024/11/18 | 3.080 | 3.450 | 2.960 | 3.200 | 238,075,383 | 755,294,152 |
| 2024/11/11 | 3.480 | 3.580 | 3.070 | 3.080 | 304,539,165 | 1,005,740,592 |
| 2024/11/04 | 2.890 | 3.850 | 2.820 | 3.550 | 469,812,429 | 1,539,810,236 |
| 2024/10/28 | 2.750 | 3.170 | 2.750 | 2.910 | 317,990,553 | 920,582,650 |
| 2024/10/21 | 2.630 | 2.770 | 2.590 | 2.750 | 134,640,546 | 361,509,866 |
| 2024/10/14 | 2.540 | 2.650 | 2.510 | 2.610 | 101,466,341 | 261,529,493 |
| 2024/10/08 | 3.210 | 3.210 | 2.500 | 2.540 | 219,316,521 | 628,341,832 |
| 2024/09/30 | 2.480 | 2.760 | 2.410 | 2.720 | 64,100,799 | 166,181,321 |
| 2024/09/23 | 2.100 | 2.410 | 2.080 | 2.390 | 81,695,756 | 183,406,972 |
| 2024/09/18 | 2.090 | 2.130 | 2.040 | 2.100 | 25,269,804 | 52,813,890 |
| 2024/09/09 | 2.120 | 2.160 | 2.090 | 2.090 | 39,139,458 | 82,779,953 |
| 2024/09/02 | 2.200 | 2.230 | 2.120 | 2.140 | 37,377,060 | 81,201,662 |
| 2024/08/26 | 2.110 | 2.240 | 2.080 | 2.210 | 53,256,187 | 115,033,363 |
| 2024/08/19 | 2.280 | 2.390 | 2.140 | 2.160 | 92,658,042 | 207,785,659 |
| 2024/08/12 | 2.230 | 2.320 | 2.170 | 2.280 | 74,753,286 | 168,194,893 |
| 2024/08/05 | 2.250 | 2.280 | 2.200 | 2.240 | 49,023,644 | 109,935,521 |
| 2024/07/29 | 2.210 | 2.300 | 2.180 | 2.250 | 52,958,673 | 118,362,634 |
| 2024/07/22 | 2.160 | 2.260 | 2.100 | 2.190 | 52,142,752 | 113,540,842 |
| 2024/07/15 | 2.260 | 2.270 | 2.110 | 2.160 | 37,851,062 | 83,272,336 |
| 2024/07/08 | 2.250 | 2.300 | 2.140 | 2.270 | 70,915,346 | 158,850,375 |