日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.110 | 3.240 | 3.070 | 3.130 | 312,692,366 | 981,072,298 |
| 2026/03/23 | 3.230 | 3.290 | 3.070 | 3.170 | 371,318,408 | 1,184,505,721 |
| 2026/03/16 | 3.510 | 3.530 | 3.280 | 3.280 | 277,031,356 | 941,906,610 |
| 2026/03/09 | 3.430 | 3.690 | 3.370 | 3.500 | 408,382,983 | 1,428,319,483 |
| 2026/03/02 | 3.680 | 3.710 | 3.410 | 3.410 | 365,508,352 | 1,298,468,420 |
| 2026/02/24 | 3.700 | 3.860 | 3.640 | 3.730 | 402,843,652 | 1,503,613,931 |
| 2026/02/09 | 3.680 | 3.830 | 3.610 | 3.640 | 386,691,200 | 1,426,890,528 |
| 2026/02/02 | 3.680 | 3.720 | 3.570 | 3.650 | 369,286,032 | 1,349,740,446 |
| 2026/01/26 | 4.060 | 4.090 | 3.660 | 3.700 | 576,244,042 | 2,234,386,272 |
| 2026/01/19 | 3.920 | 4.070 | 3.890 | 4.060 | 372,447,247 | 1,484,202,279 |
| 2026/01/12 | 4.110 | 4.180 | 3.920 | 3.930 | 512,758,728 | 2,068,981,467 |
| 2026/01/05 | 3.870 | 4.130 | 3.850 | 4.110 | 421,633,715 | 1,682,318,522 |
| 2025/12/29 | 3.890 | 3.920 | 3.840 | 3.870 | 142,368,937 | 552,391,475 |
| 2025/12/22 | 3.920 | 3.970 | 3.850 | 3.880 | 220,219,837 | 859,958,463 |
| 2025/12/15 | 4.000 | 4.030 | 3.810 | 3.920 | 280,407,971 | 1,104,807,405 |
| 2025/12/08 | 4.290 | 4.360 | 4.000 | 4.060 | 318,327,741 | 1,329,814,138 |
| 2025/12/01 | 4.180 | 4.430 | 4.150 | 4.290 | 441,199,533 | 1,880,613,009 |
| 2025/11/24 | 3.930 | 4.230 | 3.920 | 4.150 | 280,147,096 | 1,136,696,842 |
| 2025/11/17 | 4.190 | 4.240 | 3.910 | 3.910 | 290,638,917 | 1,180,720,600 |
| 2025/11/10 | 4.230 | 4.420 | 4.180 | 4.190 | 412,306,000 | 1,754,362,030 |
| 2025/11/03 | 4.320 | 4.430 | 4.200 | 4.240 | 329,710,815 | 1,416,932,227 |
| 2025/10/27 | 4.350 | 4.410 | 4.220 | 4.320 | 379,655,152 | 1,642,008,532 |
| 2025/10/20 | 4.470 | 4.550 | 4.280 | 4.330 | 342,207,768 | 1,508,280,737 |
| 2025/10/13 | 4.250 | 4.900 | 4.220 | 4.460 | 916,775,490 | 4,086,526,746 |
| 2025/10/09 | 4.500 | 4.520 | 4.370 | 4.430 | 203,380,385 | 906,059,615 |
| 2025/09/29 | 4.320 | 4.540 | 4.300 | 4.520 | 174,856,423 | 772,865,389 |
| 2025/09/22 | 4.520 | 4.560 | 4.250 | 4.340 | 477,953,764 | 2,111,360,752 |
| 2025/09/15 | 4.650 | 4.930 | 4.490 | 4.540 | 590,300,441 | 2,746,372,801 |
| 2025/09/08 | 4.670 | 4.720 | 4.440 | 4.640 | 541,234,542 | 2,499,150,497 |
| 2025/09/01 | 4.850 | 5.110 | 4.540 | 4.670 | 895,311,722 | 4,290,781,427 |
| 2025/08/25 | 4.860 | 5.280 | 4.620 | 4.860 | 1,221,470,600 | 5,991,313,293 |
| 2025/08/18 | 6.030 | 6.030 | 4.670 | 4.840 | 2,733,538,174 | 14,740,604,603 |
| 2025/08/11 | 4.530 | 5.480 | 4.530 | 5.480 | 101,126,000 | 506,135,630 |
| 2025/08/04 | - | - | - | - | 0 | - |
| 2025/07/28 | 3.920 | 4.200 | 3.800 | 4.120 | 414,059,492 | 1,660,378,562 |
| 2025/07/21 | 3.680 | 3.920 | 3.530 | 3.890 | 896,414,920 | 3,366,038,024 |
| 2025/07/14 | 3.510 | 3.760 | 3.270 | 3.720 | 1,388,946,120 | 4,951,592,917 |
| 2025/07/07 | 2.820 | 3.630 | 2.810 | 3.500 | 1,395,110,391 | 4,450,402,147 |
| 2025/06/30 | 2.980 | 3.050 | 2.800 | 2.830 | 543,867,241 | 1,585,373,007 |
| 2025/06/23 | 2.580 | 3.090 | 2.580 | 2.980 | 858,006,812 | 2,408,854,124 |
| 2025/06/16 | 2.630 | 2.680 | 2.550 | 2.580 | 328,364,379 | 857,031,029 |
| 2025/06/09 | 2.610 | 2.670 | 2.570 | 2.630 | 339,044,007 | 888,295,298 |
| 2025/06/03 | 2.620 | 2.730 | 2.590 | 2.610 | 361,142,103 | 952,512,296 |
| 2025/05/26 | 2.570 | 2.620 | 2.490 | 2.570 | 297,602,096 | 762,605,371 |
| 2025/05/19 | 2.620 | 2.640 | 2.560 | 2.580 | 269,754,816 | 701,362,521 |
| 2025/05/12 | 2.640 | 2.690 | 2.600 | 2.610 | 311,167,603 | 819,926,633 |
| 2025/05/06 | 2.690 | 2.790 | 2.600 | 2.620 | 370,468,521 | 991,003,293 |
| 2025/04/28 | 2.760 | 2.800 | 2.680 | 2.690 | 231,716,842 | 633,166,270 |
| 2025/04/21 | 2.760 | 2.850 | 2.740 | 2.780 | 341,707,100 | 950,800,005 |
| 2025/04/14 | 2.760 | 2.790 | 2.680 | 2.770 | 352,486,907 | 969,338,994 |
| 2025/04/07 | 2.750 | 2.800 | 2.540 | 2.750 | 657,645,479 | 1,782,219,248 |
| 2025/03/31 | 3.310 | 3.350 | 2.870 | 2.900 | 795,223,404 | 2,471,156,727 |
| 2025/03/24 | 3.200 | 3.380 | 3.110 | 3.360 | 866,069,425 | 2,825,551,499 |
| 2025/03/17 | 3.240 | 3.320 | 3.110 | 3.200 | 1,272,728,641 | 4,095,004,402 |
| 2025/03/10 | 2.990 | 3.060 | 2.850 | 2.950 | 412,983,603 | 1,223,463,923 |
| 2025/03/03 | 3.010 | 3.070 | 2.940 | 2.980 | 478,867,307 | 1,436,601,921 |
| 2025/02/24 | 3.130 | 3.180 | 2.980 | 2.990 | 502,726,064 | 1,543,369,016 |
| 2025/02/17 | 3.040 | 3.230 | 3.030 | 3.110 | 765,103,680 | 2,373,734,167 |
| 2025/02/10 | 3.080 | 3.130 | 2.980 | 3.000 | 454,026,857 | 1,383,646,846 |
| 2025/02/05 | 2.900 | 3.140 | 2.870 | 3.080 | 366,403,060 | 1,098,293,172 |
| 2025/01/27 | 2.910 | 2.930 | 2.880 | 2.880 | 56,250,256 | 163,125,742 |
| 2025/01/20 | 2.930 | 2.980 | 2.820 | 2.890 | 374,004,539 | 1,086,483,185 |
| 2025/01/13 | 2.780 | 2.980 | 2.750 | 2.900 | 340,353,705 | 970,858,943 |
| 2025/01/06 | 2.800 | 2.930 | 2.770 | 2.810 | 383,609,998 | 1,084,657,269 |
| 2024/12/30 | 3.050 | 3.070 | 2.790 | 2.810 | 388,742,473 | 1,139,015,445 |
| 2024/12/23 | 3.050 | 3.100 | 2.950 | 3.060 | 463,107,240 | 1,407,846,009 |
| 2024/12/16 | 3.190 | 3.200 | 3.000 | 3.050 | 476,343,855 | 1,481,429,389 |
| 2024/12/09 | 3.420 | 3.430 | 3.150 | 3.180 | 1,055,837,835 | 3,478,985,666 |
| 2024/12/02 | 2.980 | 3.660 | 2.970 | 3.440 | 1,623,038,141 | 5,295,161,935 |
| 2024/11/25 | 2.900 | 3.010 | 2.810 | 2.970 | 431,712,592 | 1,261,680,050 |
| 2024/11/18 | 2.990 | 3.130 | 2.890 | 2.900 | 709,918,635 | 2,113,782,735 |
| 2024/11/11 | 3.190 | 3.260 | 2.900 | 2.910 | 877,424,496 | 2,689,306,080 |
| 2024/11/04 | 2.870 | 3.430 | 2.770 | 3.230 | 1,743,671,445 | 5,361,789,693 |
| 2024/10/28 | 2.600 | 3.020 | 2.590 | 2.880 | 1,076,828,355 | 2,985,506,614 |
| 2024/10/21 | 2.640 | 2.670 | 2.540 | 2.610 | 608,540,305 | 1,591,332,897 |
| 2024/10/14 | 2.710 | 2.820 | 2.490 | 2.600 | 1,062,845,867 | 2,821,855,776 |
| 2024/10/08 | 2.920 | 3.060 | 2.570 | 2.600 | 1,602,246,260 | 4,466,261,449 |
| 2024/09/30 | 2.650 | 2.650 | 2.560 | 2.650 | 211,344,091 | 555,306,599 |
| 2024/09/23 | 1.820 | 2.410 | 1.800 | 2.410 | 885,885,550 | 1,869,218,510 |
| 2024/09/18 | 1.780 | 1.850 | 1.740 | 1.820 | 205,336,579 | 369,092,500 |
| 2024/09/09 | 1.780 | 1.820 | 1.760 | 1.780 | 250,364,438 | 446,900,521 |
| 2024/09/02 | 1.780 | 1.920 | 1.760 | 1.790 | 814,578,486 | 1,476,423,505 |
| 2024/08/26 | 1.630 | 1.720 | 1.600 | 1.680 | 207,020,146 | 343,135,891 |
| 2024/08/19 | 1.680 | 1.710 | 1.620 | 1.640 | 178,416,061 | 296,616,701 |
| 2024/08/12 | 1.710 | 1.720 | 1.650 | 1.680 | 189,537,300 | 320,318,037 |
| 2024/08/05 | 1.720 | 1.770 | 1.680 | 1.720 | 349,644,842 | 602,263,240 |
| 2024/07/29 | 1.620 | 1.820 | 1.590 | 1.740 | 395,683,647 | 669,694,572 |
| 2024/07/22 | 1.650 | 1.670 | 1.580 | 1.620 | 264,326,762 | 430,852,622 |
| 2024/07/15 | 1.670 | 1.670 | 1.610 | 1.670 | 281,869,604 | 466,494,194 |
| 2024/07/08 | 1.600 | 1.690 | 1.550 | 1.670 | 395,507,057 | 643,687,735 |