日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.660 | 3.900 | 3.610 | 3.700 | 222,894,490 | 828,610,266 |
| 2026/03/23 | 3.690 | 3.870 | 3.460 | 3.700 | 233,611,364 | 859,689,819 |
| 2026/03/16 | 3.840 | 3.890 | 3.710 | 3.710 | 175,312,159 | 663,994,802 |
| 2026/03/09 | 3.770 | 3.880 | 3.750 | 3.840 | 215,943,594 | 822,745,093 |
| 2026/03/02 | 3.770 | 3.830 | 3.660 | 3.810 | 239,211,208 | 901,228,226 |
| 2026/02/24 | 3.740 | 3.840 | 3.730 | 3.810 | 128,860,463 | 487,092,550 |
| 2026/02/09 | 3.840 | 3.870 | 3.710 | 3.720 | 145,972,603 | 552,506,302 |
| 2026/02/02 | 3.810 | 3.990 | 3.730 | 3.820 | 255,299,092 | 979,710,265 |
| 2026/01/26 | 3.830 | 3.840 | 3.710 | 3.820 | 209,795,434 | 797,222,649 |
| 2026/01/19 | 3.770 | 3.850 | 3.760 | 3.830 | 187,876,436 | 714,400,147 |
| 2026/01/12 | 4.040 | 4.050 | 3.750 | 3.760 | 307,655,736 | 1,199,857,370 |
| 2026/01/05 | 4.130 | 4.170 | 4.030 | 4.060 | 291,240,641 | 1,193,358,526 |
| 2025/12/29 | 4.400 | 4.410 | 4.130 | 4.130 | 224,268,081 | 957,064,035 |
| 2025/12/22 | 4.300 | 4.540 | 4.270 | 4.410 | 479,145,345 | 2,098,656,611 |
| 2025/12/15 | 4.120 | 4.450 | 3.900 | 4.350 | 540,393,423 | 2,272,354,343 |
| 2025/12/08 | 4.340 | 5.010 | 4.160 | 4.160 | 978,812,374 | 4,323,903,662 |
| 2025/12/01 | 3.830 | 4.660 | 3.770 | 4.350 | 895,731,891 | 3,719,526,677 |
| 2025/11/24 | 3.610 | 4.070 | 3.560 | 3.880 | 544,352,716 | 2,057,653,266 |
| 2025/11/17 | 3.850 | 4.030 | 3.580 | 3.590 | 360,289,591 | 1,355,589,586 |
| 2025/11/10 | 3.670 | 3.990 | 3.650 | 3.830 | 289,553,185 | 1,095,958,805 |
| 2025/11/03 | 3.570 | 3.890 | 3.550 | 3.670 | 425,168,209 | 1,560,367,327 |
| 2025/10/27 | 3.530 | 3.850 | 3.500 | 3.580 | 445,832,614 | 1,611,684,899 |
| 2025/10/20 | 3.480 | 3.580 | 3.440 | 3.520 | 147,504,965 | 517,004,902 |
| 2025/10/13 | 3.410 | 3.500 | 3.360 | 3.480 | 154,013,745 | 529,422,248 |
| 2025/10/09 | 3.360 | 3.440 | 3.350 | 3.430 | 51,452,436 | 174,681,020 |
| 2025/09/29 | 3.360 | 3.380 | 3.340 | 3.360 | 28,776,746 | 96,689,866 |
| 2025/09/22 | 3.450 | 3.460 | 3.350 | 3.370 | 102,298,910 | 348,583,535 |
| 2025/09/15 | 3.520 | 3.560 | 3.450 | 3.450 | 129,522,453 | 452,680,973 |
| 2025/09/08 | 3.500 | 3.530 | 3.460 | 3.510 | 107,639,391 | 376,737,868 |
| 2025/09/01 | 3.500 | 3.540 | 3.430 | 3.500 | 198,583,444 | 693,552,678 |
| 2025/08/25 | 3.500 | 3.520 | 3.430 | 3.490 | 132,406,872 | 461,437,948 |
| 2025/08/18 | 3.480 | 3.500 | 3.460 | 3.500 | 85,131,033 | 296,681,650 |
| 2025/08/11 | 3.500 | 3.510 | 3.470 | 3.490 | 73,664,917 | 257,274,722 |
| 2025/08/04 | 3.460 | 3.500 | 3.450 | 3.500 | 68,457,284 | 238,060,205 |
| 2025/07/28 | 3.560 | 3.560 | 3.460 | 3.460 | 126,506,513 | 444,037,860 |
| 2025/07/21 | 3.500 | 3.620 | 3.490 | 3.560 | 154,024,440 | 545,631,578 |
| 2025/07/14 | 3.580 | 3.600 | 3.480 | 3.500 | 132,871,162 | 470,363,913 |
| 2025/07/07 | 3.580 | 3.630 | 3.560 | 3.570 | 122,048,333 | 437,543,273 |
| 2025/06/30 | 3.550 | 3.600 | 3.530 | 3.580 | 99,816,144 | 355,844,553 |
| 2025/06/23 | 3.580 | 3.600 | 3.550 | 3.550 | 96,668,821 | 345,107,690 |
| 2025/06/16 | 3.610 | 3.630 | 3.560 | 3.570 | 92,786,164 | 333,334,294 |
| 2025/06/09 | 3.630 | 3.650 | 3.600 | 3.620 | 110,567,765 | 400,808,148 |
| 2025/06/03 | 3.670 | 3.710 | 3.620 | 3.630 | 100,714,358 | 368,362,764 |
| 2025/05/26 | 3.560 | 3.680 | 3.550 | 3.670 | 111,695,106 | 403,777,808 |
| 2025/05/19 | 3.620 | 3.680 | 3.560 | 3.560 | 139,643,404 | 503,414,471 |
| 2025/05/12 | 3.730 | 3.740 | 3.620 | 3.620 | 155,808,960 | 572,987,450 |
| 2025/05/06 | 3.650 | 3.740 | 3.620 | 3.720 | 112,909,362 | 415,788,725 |
| 2025/04/28 | 3.650 | 3.700 | 3.630 | 3.630 | 78,876,374 | 288,095,956 |
| 2025/04/21 | 3.770 | 3.770 | 3.600 | 3.650 | 236,670,614 | 875,089,595 |
| 2025/04/14 | 3.810 | 3.970 | 3.790 | 3.950 | 112,833,197 | 437,792,804 |
| 2025/04/07 | 3.910 | 3.960 | 3.640 | 3.810 | 183,894,067 | 704,314,276 |
| 2025/03/31 | 3.840 | 4.030 | 3.820 | 4.010 | 106,613,829 | 418,459,278 |
| 2025/03/24 | 3.770 | 3.890 | 3.720 | 3.840 | 108,665,581 | 413,472,535 |
| 2025/03/17 | 3.690 | 3.800 | 3.640 | 3.770 | 116,421,457 | 433,669,927 |
| 2025/03/10 | 3.680 | 3.760 | 3.600 | 3.680 | 162,759,120 | 598,953,561 |
| 2025/03/03 | 3.820 | 3.880 | 3.660 | 3.680 | 133,219,076 | 500,903,725 |
| 2025/02/24 | 3.800 | 3.860 | 3.720 | 3.820 | 92,952,136 | 353,218,116 |
| 2025/02/17 | 3.710 | 3.930 | 3.680 | 3.800 | 156,179,857 | 590,359,859 |
| 2025/02/10 | 3.770 | 3.810 | 3.650 | 3.700 | 187,894,560 | 701,316,445 |
| 2025/02/05 | 3.870 | 3.890 | 3.720 | 3.770 | 63,343,440 | 241,496,865 |
| 2025/01/27 | 3.830 | 3.940 | 3.810 | 3.860 | 27,034,470 | 104,353,054 |
| 2025/01/20 | 3.930 | 4.000 | 3.760 | 3.830 | 109,466,610 | 424,730,446 |
| 2025/01/13 | 3.980 | 4.090 | 3.790 | 3.910 | 234,203,194 | 923,346,092 |
| 2025/01/06 | 3.930 | 4.030 | 3.830 | 4.000 | 215,487,121 | 850,635,410 |
| 2024/12/30 | 3.920 | 4.000 | 3.800 | 3.930 | 199,291,418 | 779,727,672 |
| 2024/12/23 | 3.750 | 3.930 | 3.700 | 3.910 | 153,703,615 | 587,532,068 |
| 2024/12/16 | 3.710 | 3.930 | 3.710 | 3.760 | 211,187,487 | 797,760,732 |
| 2024/12/09 | 3.720 | 3.800 | 3.680 | 3.720 | 153,055,010 | 570,895,187 |
| 2024/12/02 | 3.640 | 3.720 | 3.600 | 3.720 | 152,040,616 | 557,989,060 |
| 2024/11/25 | 3.520 | 3.660 | 3.460 | 3.640 | 179,653,610 | 641,363,387 |
| 2024/11/18 | 3.520 | 3.630 | 3.490 | 3.500 | 193,664,937 | 684,605,552 |
| 2024/11/11 | 3.580 | 3.610 | 3.460 | 3.490 | 166,688,074 | 589,242,341 |
| 2024/11/04 | 3.500 | 3.700 | 3.450 | 3.600 | 183,958,575 | 655,352,423 |
| 2024/10/28 | 3.470 | 3.640 | 3.440 | 3.490 | 209,023,083 | 733,671,021 |
| 2024/10/21 | 3.470 | 3.500 | 3.410 | 3.470 | 138,274,544 | 478,775,608 |
| 2024/10/14 | 3.490 | 3.560 | 3.400 | 3.460 | 185,201,352 | 644,037,701 |
| 2024/10/07 | 3.600 | 4.130 | 3.450 | 3.470 | 331,340,575 | 1,213,534,855 |
| 2024/09/30 | 3.600 | 3.810 | 3.590 | 3.750 | 82,733,514 | 305,079,832 |
| 2024/09/23 | 3.220 | 3.550 | 3.200 | 3.540 | 119,153,814 | 402,442,006 |
| 2024/09/18 | 3.290 | 3.290 | 3.190 | 3.220 | 52,060,023 | 169,064,924 |
| 2024/09/09 | 3.400 | 3.400 | 3.160 | 3.230 | 129,188,552 | 425,999,250 |
| 2024/09/02 | 3.390 | 3.480 | 3.290 | 3.400 | 116,180,397 | 393,851,545 |
| 2024/08/26 | 3.560 | 3.570 | 3.360 | 3.410 | 106,980,500 | 371,757,237 |
| 2024/08/19 | 3.630 | 3.700 | 3.550 | 3.570 | 77,731,214 | 280,804,010 |
| 2024/08/12 | 3.610 | 3.670 | 3.580 | 3.640 | 76,211,505 | 276,266,705 |
| 2024/08/05 | 3.750 | 3.770 | 3.610 | 3.620 | 90,255,250 | 332,816,234 |
| 2024/07/29 | 3.720 | 3.830 | 3.650 | 3.770 | 137,559,793 | 514,817,525 |
| 2024/07/22 | 3.670 | 3.770 | 3.620 | 3.710 | 96,370,512 | 355,848,115 |
| 2024/07/15 | 3.650 | 3.780 | 3.630 | 3.670 | 133,381,106 | 491,175,922 |
| 2024/07/08 | 3.490 | 3.670 | 3.480 | 3.660 | 161,120,124 | 576,004,443 |