日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.330 | 3.440 | 3.200 | 3.220 | 166,197,562 | 548,036,460 |
| 2026/03/23 | 3.210 | 3.370 | 3.040 | 3.360 | 228,479,123 | 741,414,754 |
| 2026/03/16 | 3.600 | 3.730 | 3.280 | 3.290 | 245,333,157 | 852,532,720 |
| 2026/03/09 | 3.670 | 3.740 | 3.580 | 3.600 | 233,653,912 | 852,252,644 |
| 2026/03/02 | 3.970 | 3.970 | 3.640 | 3.740 | 290,767,475 | 1,113,639,429 |
| 2026/02/24 | 3.790 | 4.000 | 3.790 | 3.990 | 245,336,438 | 954,972,084 |
| 2026/02/09 | 3.750 | 3.920 | 3.730 | 3.740 | 222,787,923 | 843,252,288 |
| 2026/02/02 | 3.890 | 3.890 | 3.660 | 3.720 | 326,397,226 | 1,237,045,486 |
| 2026/01/26 | 4.160 | 4.390 | 3.850 | 3.950 | 853,299,175 | 3,487,860,377 |
| 2026/01/19 | 4.010 | 4.160 | 3.890 | 4.150 | 485,465,482 | 1,967,348,865 |
| 2026/01/12 | 4.020 | 4.230 | 3.910 | 4.020 | 729,954,852 | 2,952,667,376 |
| 2026/01/05 | 3.860 | 4.080 | 3.850 | 4.020 | 429,290,676 | 1,696,771,396 |
| 2025/12/29 | 4.000 | 4.050 | 3.810 | 3.850 | 226,673,037 | 890,258,352 |
| 2025/12/22 | 4.000 | 4.030 | 3.850 | 4.010 | 387,303,245 | 1,538,562,140 |
| 2025/12/15 | 4.090 | 4.250 | 3.820 | 4.010 | 507,479,204 | 2,051,484,682 |
| 2025/12/08 | 4.010 | 4.160 | 3.920 | 4.120 | 746,231,953 | 3,024,104,989 |
| 2025/12/01 | 3.560 | 4.230 | 3.550 | 4.090 | 907,089,781 | 3,499,098,830 |
| 2025/11/24 | 3.540 | 3.660 | 3.500 | 3.560 | 154,973,898 | 552,481,946 |
| 2025/11/17 | 3.850 | 3.860 | 3.510 | 3.520 | 234,786,969 | 865,189,980 |
| 2025/11/10 | 3.810 | 3.900 | 3.740 | 3.850 | 297,225,883 | 1,136,889,002 |
| 2025/11/03 | 3.750 | 3.840 | 3.700 | 3.780 | 233,509,965 | 879,748,793 |
| 2025/10/27 | 3.840 | 3.930 | 3.710 | 3.750 | 272,608,420 | 1,037,956,559 |
| 2025/10/20 | 3.800 | 3.850 | 3.730 | 3.810 | 208,747,532 | 792,718,752 |
| 2025/10/13 | 4.000 | 4.350 | 3.770 | 3.770 | 564,429,041 | 2,242,194,365 |
| 2025/10/09 | 4.210 | 4.390 | 4.190 | 4.310 | 294,434,033 | 1,258,705,491 |
| 2025/09/29 | 4.190 | 4.270 | 4.130 | 4.180 | 186,337,814 | 781,221,285 |
| 2025/09/22 | 4.110 | 4.410 | 3.990 | 4.190 | 810,099,114 | 3,382,163,800 |
| 2025/09/15 | 4.250 | 4.310 | 4.020 | 4.040 | 494,079,660 | 2,052,900,987 |
| 2025/09/08 | 4.030 | 4.340 | 3.930 | 4.240 | 544,997,836 | 2,253,566,051 |
| 2025/09/01 | 4.150 | 4.190 | 3.840 | 4.030 | 496,728,026 | 2,012,990,325 |
| 2025/08/25 | 4.530 | 4.530 | 4.020 | 4.150 | 790,498,573 | 3,405,072,603 |
| 2025/08/18 | 4.800 | 5.040 | 4.390 | 4.480 | 1,704,280,305 | 7,971,771,126 |
| 2025/08/11 | 3.960 | 4.740 | 3.860 | 4.740 | 1,751,707,847 | 7,576,136,438 |
| 2025/08/04 | 3.500 | 4.050 | 3.470 | 4.000 | 1,107,903,384 | 4,160,177,206 |
| 2025/07/28 | 3.400 | 3.730 | 3.350 | 3.530 | 797,967,827 | 2,794,882,314 |
| 2025/07/21 | 3.390 | 3.450 | 3.370 | 3.410 | 292,513,480 | 996,008,399 |
| 2025/07/14 | 3.460 | 3.460 | 3.340 | 3.370 | 251,083,049 | 855,565,489 |
| 2025/07/07 | 3.290 | 3.560 | 3.290 | 3.460 | 532,213,266 | 1,809,525,104 |
| 2025/06/30 | 3.390 | 3.430 | 3.290 | 3.320 | 283,160,067 | 950,709,924 |
| 2025/06/23 | 3.120 | 3.380 | 3.090 | 3.340 | 314,858,246 | 1,017,779,280 |
| 2025/06/16 | 3.250 | 3.320 | 3.130 | 3.130 | 220,112,750 | 706,011,645 |
| 2025/06/09 | 3.350 | 3.420 | 3.250 | 3.250 | 419,617,800 | 1,392,082,051 |
| 2025/06/03 | 3.120 | 3.440 | 3.120 | 3.320 | 401,644,502 | 1,305,344,631 |
| 2025/05/26 | 3.120 | 3.370 | 3.100 | 3.140 | 255,656,830 | 813,627,861 |
| 2025/05/19 | 3.250 | 3.320 | 3.120 | 3.120 | 236,449,027 | 757,228,008 |
| 2025/05/12 | 3.310 | 3.410 | 3.210 | 3.250 | 278,867,908 | 918,869,756 |
| 2025/05/06 | 3.140 | 3.490 | 3.130 | 3.300 | 441,348,037 | 1,441,001,340 |
| 2025/04/28 | 3.100 | 3.140 | 3.020 | 3.110 | 134,113,300 | 414,745,380 |
| 2025/04/21 | 3.070 | 3.150 | 3.030 | 3.090 | 252,338,298 | 778,463,649 |
| 2025/04/14 | 3.140 | 3.190 | 3.000 | 3.070 | 264,620,563 | 820,323,745 |
| 2025/04/07 | 3.150 | 3.150 | 2.570 | 3.100 | 501,200,415 | 1,499,842,241 |
| 2025/03/31 | 3.440 | 3.450 | 3.310 | 3.370 | 238,076,411 | 807,674,224 |
| 2025/03/24 | 3.860 | 3.880 | 3.500 | 3.510 | 395,128,374 | 1,457,035,879 |
| 2025/03/17 | 3.900 | 4.180 | 3.840 | 3.860 | 626,667,579 | 2,472,203,599 |
| 2025/03/10 | 3.940 | 4.000 | 3.800 | 3.890 | 489,783,015 | 1,913,827,131 |
| 2025/03/03 | 3.890 | 4.020 | 3.800 | 3.920 | 557,228,574 | 2,177,370,652 |
| 2025/02/24 | 4.000 | 4.380 | 3.850 | 3.860 | 1,433,834,282 | 5,767,598,399 |
| 2025/02/17 | 3.780 | 4.050 | 3.750 | 4.000 | 1,021,005,680 | 3,976,817,123 |
| 2025/02/10 | 3.880 | 4.290 | 3.810 | 3.840 | 1,762,885,469 | 6,972,212,029 |
| 2025/02/05 | 3.770 | 4.060 | 3.590 | 3.940 | 1,348,884,640 | 5,179,717,017 |
| 2025/01/27 | 4.010 | 4.140 | 3.780 | 3.990 | 579,863,802 | 2,307,857,931 |
| 2025/01/20 | 3.430 | 4.190 | 3.430 | 4.100 | 2,432,325,484 | 9,212,432,770 |
| 2025/01/13 | 3.250 | 3.570 | 3.190 | 3.310 | 1,398,039,143 | 4,655,470,346 |
| 2025/01/06 | 3.540 | 4.180 | 3.430 | 3.450 | 2,553,929,082 | 9,321,841,149 |
| 2024/12/30 | 4.160 | 4.290 | 3.230 | 3.590 | 2,255,650,762 | 8,610,946,783 |
| 2024/12/23 | 4.010 | 4.710 | 3.470 | 4.150 | 3,602,387,631 | 14,715,753,472 |
| 2024/12/16 | 2.820 | 4.500 | 2.780 | 4.120 | 2,105,669,649 | 7,485,655,602 |
| 2024/12/09 | 2.720 | 3.070 | 2.610 | 2.790 | 1,346,351,386 | 3,766,418,002 |
| 2024/12/02 | 2.340 | 2.770 | 2.330 | 2.770 | 612,192,418 | 1,562,621,146 |
| 2024/11/25 | 2.280 | 2.380 | 2.220 | 2.340 | 258,349,107 | 595,494,691 |
| 2024/11/18 | 2.250 | 2.400 | 2.150 | 2.290 | 274,198,662 | 623,116,459 |
| 2024/11/11 | 2.440 | 2.480 | 2.240 | 2.250 | 326,735,186 | 768,644,525 |
| 2024/11/04 | 2.240 | 2.630 | 2.180 | 2.470 | 567,848,815 | 1,351,480,179 |
| 2024/10/28 | 2.050 | 2.420 | 2.050 | 2.240 | 496,905,713 | 1,088,223,511 |
| 2024/10/21 | 1.970 | 2.070 | 1.940 | 2.060 | 178,549,302 | 358,884,097 |
| 2024/10/14 | 1.880 | 2.030 | 1.880 | 1.980 | 176,945,789 | 343,717,195 |
| 2024/10/08 | 2.290 | 2.300 | 1.870 | 1.880 | 272,385,960 | 567,924,726 |
| 2024/09/30 | 2.100 | 2.120 | 1.950 | 2.100 | 112,548,961 | 232,694,976 |
| 2024/09/23 | 1.720 | 1.960 | 1.710 | 1.950 | 144,589,540 | 265,321,805 |
| 2024/09/18 | 1.700 | 1.740 | 1.660 | 1.720 | 32,867,684 | 56,039,401 |
| 2024/09/09 | 1.710 | 1.730 | 1.690 | 1.690 | 37,879,700 | 64,584,888 |
| 2024/09/02 | 1.750 | 1.780 | 1.700 | 1.710 | 45,999,499 | 79,809,130 |
| 2024/08/26 | 1.690 | 1.780 | 1.690 | 1.760 | 49,933,100 | 86,384,263 |
| 2024/08/19 | 1.800 | 1.820 | 1.670 | 1.690 | 59,023,600 | 102,996,182 |
| 2024/08/12 | 1.800 | 1.820 | 1.750 | 1.800 | 58,537,400 | 104,928,289 |
| 2024/08/05 | 1.790 | 1.820 | 1.760 | 1.790 | 56,580,355 | 101,278,835 |
| 2024/07/29 | 1.760 | 1.840 | 1.730 | 1.800 | 69,607,951 | 124,076,172 |
| 2024/07/22 | 1.800 | 1.830 | 1.730 | 1.760 | 61,040,025 | 108,651,244 |
| 2024/07/15 | 1.880 | 1.880 | 1.760 | 1.810 | 67,573,437 | 123,828,323 |
| 2024/07/08 | 1.790 | 1.930 | 1.740 | 1.880 | 129,438,190 | 237,519,078 |