日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.180 | 3.200 | 3.060 | 3.080 | 381,906,197 | 1,195,366,396 |
| 2026/03/23 | 3.180 | 3.290 | 3.080 | 3.210 | 636,030,116 | 2,028,936,070 |
| 2026/03/16 | 3.250 | 3.270 | 3.180 | 3.190 | 494,793,073 | 1,594,470,677 |
| 2026/03/09 | 3.170 | 3.290 | 3.130 | 3.230 | 597,959,467 | 1,916,460,091 |
| 2026/03/02 | 3.160 | 3.200 | 3.110 | 3.190 | 575,991,754 | 1,823,013,901 |
| 2026/02/24 | 3.030 | 3.190 | 3.030 | 3.180 | 462,115,099 | 1,436,022,670 |
| 2026/02/09 | 3.080 | 3.090 | 3.010 | 3.020 | 336,136,133 | 1,025,215,205 |
| 2026/02/02 | 3.070 | 3.160 | 3.040 | 3.060 | 495,738,357 | 1,528,113,485 |
| 2026/01/26 | 3.080 | 3.110 | 3.040 | 3.080 | 434,130,379 | 1,336,036,241 |
| 2026/01/19 | 3.000 | 3.090 | 2.990 | 3.080 | 392,635,101 | 1,193,610,707 |
| 2026/01/12 | 3.020 | 3.050 | 2.990 | 3.000 | 378,453,873 | 1,141,038,427 |
| 2026/01/05 | 3.010 | 3.060 | 3.000 | 3.020 | 298,043,489 | 900,836,445 |
| 2025/12/29 | 3.040 | 3.040 | 3.000 | 3.000 | 119,936,847 | 362,209,277 |
| 2025/12/22 | 3.040 | 3.050 | 3.010 | 3.030 | 209,123,265 | 634,166,301 |
| 2025/12/15 | 2.990 | 3.040 | 2.970 | 3.040 | 286,793,923 | 863,249,708 |
| 2025/12/08 | 3.050 | 3.050 | 2.960 | 2.990 | 314,660,893 | 947,915,940 |
| 2025/12/01 | 3.020 | 3.060 | 3.000 | 3.040 | 348,867,945 | 1,057,069,873 |
| 2025/11/24 | 3.050 | 3.060 | 3.000 | 3.020 | 332,029,093 | 1,006,878,224 |
| 2025/11/17 | 3.210 | 3.220 | 3.040 | 3.040 | 503,556,219 | 1,574,872,074 |
| 2025/11/10 | 3.200 | 3.240 | 3.160 | 3.210 | 594,625,936 | 1,904,289,560 |
| 2025/11/03 | 3.190 | 3.220 | 3.160 | 3.190 | 426,954,463 | 1,361,984,736 |
| 2025/10/27 | 3.330 | 3.360 | 3.170 | 3.190 | 508,336,754 | 1,658,448,659 |
| 2025/10/20 | 3.310 | 3.400 | 3.250 | 3.330 | 519,134,452 | 1,724,824,216 |
| 2025/10/13 | 3.250 | 3.370 | 3.220 | 3.310 | 571,285,307 | 1,878,100,446 |
| 2025/10/09 | 3.180 | 3.320 | 3.170 | 3.300 | 271,070,353 | 878,945,619 |
| 2025/09/29 | 3.190 | 3.200 | 3.160 | 3.180 | 145,113,545 | 461,823,856 |
| 2025/09/22 | 3.190 | 3.210 | 3.140 | 3.190 | 388,718,015 | 1,237,095,082 |
| 2025/09/15 | 3.180 | 3.330 | 3.160 | 3.190 | 896,396,973 | 2,881,916,268 |
| 2025/09/08 | 3.130 | 3.200 | 3.110 | 3.160 | 472,698,133 | 1,488,999,118 |
| 2025/09/01 | 3.130 | 3.190 | 3.100 | 3.130 | 584,703,624 | 1,834,507,620 |
| 2025/08/25 | 3.190 | 3.240 | 3.100 | 3.130 | 510,306,449 | 1,615,119,911 |
| 2025/08/18 | 3.140 | 3.190 | 3.110 | 3.190 | 393,693,416 | 1,243,086,961 |
| 2025/08/11 | 3.110 | 3.150 | 3.080 | 3.140 | 353,954,845 | 1,104,339,116 |
| 2025/08/04 | 3.080 | 3.120 | 3.060 | 3.110 | 249,986,178 | 773,082,255 |
| 2025/07/28 | 3.140 | 3.170 | 3.060 | 3.090 | 421,571,488 | 1,313,195,185 |
| 2025/07/21 | 3.090 | 3.200 | 3.090 | 3.150 | 470,071,048 | 1,472,497,557 |
| 2025/07/14 | 3.120 | 3.150 | 3.060 | 3.090 | 324,882,093 | 1,008,758,898 |
| 2025/07/07 | 3.060 | 3.130 | 3.050 | 3.110 | 343,605,608 | 1,060,882,314 |
| 2025/06/30 | 3.040 | 3.080 | 3.010 | 3.060 | 286,738,798 | 873,836,486 |
| 2025/06/23 | 2.990 | 3.070 | 2.980 | 3.040 | 305,445,993 | 922,446,898 |
| 2025/06/16 | 3.060 | 3.070 | 2.980 | 3.000 | 281,771,018 | 853,061,756 |
| 2025/06/09 | 3.200 | 3.280 | 3.050 | 3.060 | 458,232,640 | 1,442,287,234 |
| 2025/06/03 | 3.180 | 3.210 | 3.150 | 3.200 | 218,372,596 | 695,516,718 |
| 2025/05/26 | 3.140 | 3.200 | 3.120 | 3.190 | 308,165,602 | 974,573,716 |
| 2025/05/19 | 3.140 | 3.190 | 3.130 | 3.130 | 304,727,950 | 959,131,222 |
| 2025/05/12 | 3.150 | 3.210 | 3.120 | 3.140 | 404,521,813 | 1,276,266,320 |
| 2025/05/06 | 3.170 | 3.180 | 3.140 | 3.140 | 326,714,632 | 1,031,601,450 |
| 2025/04/28 | 3.170 | 3.200 | 3.110 | 3.160 | 257,440,662 | 813,512,491 |
| 2025/04/21 | 3.080 | 3.160 | 3.060 | 3.160 | 346,086,197 | 1,078,058,503 |
| 2025/04/14 | 3.140 | 3.150 | 3.050 | 3.080 | 319,650,148 | 992,513,709 |
| 2025/04/07 | 3.130 | 3.150 | 2.900 | 3.100 | 669,460,942 | 2,055,245,091 |
| 2025/03/31 | 3.120 | 3.200 | 3.100 | 3.190 | 338,012,237 | 1,065,583,577 |
| 2025/03/24 | 3.120 | 3.180 | 3.110 | 3.130 | 424,832,066 | 1,331,848,526 |
| 2025/03/17 | 3.100 | 3.140 | 3.090 | 3.110 | 392,444,191 | 1,220,501,434 |
| 2025/03/10 | 3.060 | 3.110 | 3.040 | 3.100 | 407,174,332 | 1,253,079,006 |
| 2025/03/03 | 3.020 | 3.080 | 3.010 | 3.060 | 364,970,901 | 1,110,423,966 |
| 2025/02/24 | 3.070 | 3.140 | 3.010 | 3.010 | 458,199,580 | 1,400,945,215 |
| 2025/02/17 | 3.110 | 3.130 | 3.050 | 3.070 | 364,005,567 | 1,124,777,202 |
| 2025/02/10 | 3.140 | 3.200 | 3.090 | 3.110 | 380,110,312 | 1,191,645,828 |
| 2025/02/05 | 3.170 | 3.170 | 3.080 | 3.140 | 295,604,968 | 928,199,599 |
| 2025/01/27 | 3.130 | 3.190 | 3.130 | 3.150 | 97,519,057 | 307,185,029 |
| 2025/01/20 | 3.140 | 3.180 | 3.050 | 3.130 | 314,661,918 | 983,318,493 |
| 2025/01/13 | 3.030 | 3.140 | 3.020 | 3.120 | 325,680,539 | 1,002,281,858 |
| 2025/01/06 | 3.150 | 3.170 | 3.040 | 3.040 | 259,520,047 | 804,512,145 |
| 2024/12/30 | 3.350 | 3.390 | 3.120 | 3.130 | 349,062,670 | 1,133,581,020 |
| 2024/12/23 | 3.290 | 3.360 | 3.260 | 3.350 | 354,953,376 | 1,176,670,441 |
| 2024/12/16 | 3.350 | 3.420 | 3.280 | 3.290 | 461,896,010 | 1,540,423,193 |
| 2024/12/09 | 3.370 | 3.450 | 3.330 | 3.350 | 579,830,690 | 1,956,928,578 |
| 2024/12/02 | 3.290 | 3.370 | 3.260 | 3.360 | 477,904,083 | 1,586,641,555 |
| 2024/11/25 | 3.250 | 3.370 | 3.170 | 3.280 | 459,874,118 | 1,502,638,680 |
| 2024/11/18 | 3.360 | 3.450 | 3.240 | 3.250 | 455,552,230 | 1,514,711,164 |
| 2024/11/11 | 3.550 | 3.730 | 3.340 | 3.360 | 589,479,241 | 2,060,229,947 |
| 2024/11/04 | 3.430 | 3.640 | 3.400 | 3.500 | 694,484,831 | 2,425,488,272 |
| 2024/10/28 | 3.240 | 3.530 | 3.220 | 3.430 | 767,061,968 | 2,573,492,902 |
| 2024/10/21 | 3.190 | 3.250 | 3.150 | 3.240 | 423,435,939 | 1,358,170,774 |
| 2024/10/14 | 3.200 | 3.250 | 3.110 | 3.170 | 598,245,997 | 1,903,917,885 |
| 2024/10/07 | 3.120 | 3.590 | 3.120 | 3.140 | 985,995,049 | 3,197,088,946 |
| 2024/09/30 | 3.120 | 3.300 | 3.120 | 3.270 | 233,398,979 | 747,460,230 |
| 2024/09/23 | 2.800 | 3.070 | 2.800 | 3.060 | 414,077,961 | 1,214,283,620 |
| 2024/09/18 | 2.790 | 2.870 | 2.720 | 2.800 | 185,376,108 | 518,126,221 |
| 2024/09/09 | 2.880 | 2.890 | 2.730 | 2.800 | 251,717,768 | 711,102,694 |
| 2024/09/02 | 2.810 | 2.920 | 2.800 | 2.870 | 344,209,442 | 980,996,909 |
| 2024/08/26 | 2.820 | 2.840 | 2.770 | 2.780 | 243,431,735 | 682,217,437 |
| 2024/08/19 | 2.910 | 2.930 | 2.810 | 2.820 | 182,670,508 | 523,807,681 |
| 2024/08/12 | 2.920 | 2.980 | 2.900 | 2.900 | 285,963,755 | 836,443,983 |
| 2024/08/05 | 2.920 | 2.940 | 2.850 | 2.900 | 241,698,160 | 701,528,909 |
| 2024/07/29 | 2.920 | 2.970 | 2.900 | 2.930 | 314,794,611 | 922,348,210 |
| 2024/07/22 | 2.880 | 2.930 | 2.850 | 2.910 | 296,562,636 | 857,807,424 |
| 2024/07/15 | 2.840 | 2.900 | 2.820 | 2.870 | 231,871,188 | 662,571,919 |
| 2024/07/08 | 2.770 | 2.860 | 2.710 | 2.850 | 266,015,280 | 744,177,745 |