日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.250 | 3.330 | 3.040 | 3.050 | 73,965,600 | 234,286,038 |
| 2026/03/23 | 3.180 | 3.320 | 3.040 | 3.280 | 101,361,400 | 324,863,287 |
| 2026/03/16 | 3.400 | 3.500 | 3.210 | 3.230 | 88,396,702 | 294,803,001 |
| 2026/03/09 | 3.470 | 3.540 | 3.400 | 3.410 | 84,113,910 | 290,613,559 |
| 2026/03/02 | 3.560 | 3.600 | 3.330 | 3.510 | 155,507,811 | 544,277,338 |
| 2026/02/24 | 3.650 | 3.760 | 3.580 | 3.610 | 89,825,431 | 327,862,823 |
| 2026/02/09 | 3.840 | 3.900 | 3.650 | 3.650 | 149,482,440 | 562,053,974 |
| 2026/02/02 | 3.700 | 4.040 | 3.660 | 3.830 | 244,417,129 | 930,618,218 |
| 2026/01/26 | 3.950 | 3.960 | 3.640 | 3.740 | 208,385,280 | 796,552,732 |
| 2026/01/19 | 3.910 | 4.110 | 3.880 | 4.000 | 214,758,631 | 853,665,558 |
| 2026/01/12 | 4.320 | 4.550 | 3.870 | 3.910 | 478,821,619 | 1,993,094,989 |
| 2026/01/05 | 3.900 | 4.390 | 3.850 | 4.320 | 546,416,006 | 2,248,501,864 |
| 2025/12/29 | 4.260 | 4.380 | 3.850 | 3.850 | 299,383,328 | 1,222,980,894 |
| 2025/12/22 | 4.900 | 5.390 | 4.240 | 4.280 | 898,493,148 | 4,225,164,028 |
| 2025/12/15 | 3.930 | 5.150 | 3.860 | 5.100 | 1,124,142,538 | 5,069,882,846 |
| 2025/12/08 | 3.640 | 4.710 | 3.620 | 3.980 | 681,941,219 | 2,719,240,610 |
| 2025/12/01 | 3.690 | 3.820 | 3.560 | 3.630 | 242,817,900 | 892,355,782 |
| 2025/11/24 | 3.340 | 3.740 | 3.310 | 3.690 | 454,396,960 | 1,599,477,299 |
| 2025/11/17 | 3.500 | 4.740 | 3.460 | 3.510 | 570,603,888 | 2,169,721,284 |
| 2025/11/10 | 3.320 | 3.540 | 3.310 | 3.490 | 139,236,280 | 475,491,896 |
| 2025/11/03 | 3.280 | 3.390 | 3.270 | 3.320 | 74,220,171 | 246,039,866 |
| 2025/10/27 | 3.340 | 3.360 | 3.240 | 3.270 | 66,125,398 | 218,379,126 |
| 2025/10/20 | 3.330 | 3.410 | 3.290 | 3.340 | 71,838,111 | 240,118,886 |
| 2025/10/13 | 3.250 | 3.470 | 3.200 | 3.300 | 102,238,806 | 337,899,253 |
| 2025/10/09 | 3.360 | 3.380 | 3.300 | 3.350 | 28,518,700 | 95,466,348 |
| 2025/09/29 | 3.330 | 3.360 | 3.280 | 3.360 | 26,531,094 | 88,414,870 |
| 2025/09/22 | 3.500 | 3.500 | 3.300 | 3.330 | 102,071,871 | 347,809,900 |
| 2025/09/15 | 3.630 | 3.850 | 3.450 | 3.500 | 289,886,397 | 1,045,765,177 |
| 2025/09/08 | 3.610 | 3.720 | 3.550 | 3.620 | 275,154,046 | 997,433,416 |
| 2025/09/01 | 3.600 | 3.900 | 3.540 | 3.690 | 374,060,303 | 1,377,477,065 |
| 2025/08/25 | 3.500 | 3.680 | 3.470 | 3.610 | 235,140,656 | 838,276,438 |
| 2025/08/18 | 3.450 | 3.540 | 3.440 | 3.490 | 134,457,180 | 467,910,986 |
| 2025/08/11 | 3.440 | 3.600 | 3.420 | 3.460 | 107,896,498 | 375,479,813 |
| 2025/08/04 | 3.450 | 3.490 | 3.410 | 3.450 | 59,318,199 | 204,647,786 |
| 2025/07/28 | 3.550 | 3.560 | 3.430 | 3.460 | 106,264,000 | 371,924,000 |
| 2025/07/21 | 3.530 | 3.610 | 3.510 | 3.550 | 134,057,160 | 475,902,918 |
| 2025/07/14 | 3.620 | 3.660 | 3.450 | 3.530 | 146,470,524 | 522,167,418 |
| 2025/07/07 | 3.570 | 3.700 | 3.540 | 3.660 | 172,572,764 | 624,281,973 |
| 2025/06/30 | 3.660 | 3.700 | 3.570 | 3.590 | 158,711,400 | 576,122,382 |
| 2025/06/23 | 3.360 | 3.860 | 3.340 | 3.660 | 220,652,269 | 784,418,816 |
| 2025/06/16 | 3.610 | 3.690 | 3.380 | 3.400 | 246,074,649 | 866,182,764 |
| 2025/06/09 | 3.480 | 3.890 | 3.450 | 3.650 | 418,617,169 | 1,514,347,608 |
| 2025/06/03 | 3.400 | 3.590 | 3.380 | 3.450 | 143,882,369 | 497,113,584 |
| 2025/05/26 | 3.380 | 3.470 | 3.360 | 3.390 | 81,234,579 | 276,197,568 |
| 2025/05/19 | 3.430 | 3.570 | 3.380 | 3.380 | 146,584,004 | 504,248,973 |
| 2025/05/12 | 3.470 | 3.510 | 3.410 | 3.440 | 104,678,045 | 361,924,340 |
| 2025/05/06 | 3.400 | 3.600 | 3.400 | 3.450 | 167,908,034 | 581,381,567 |
| 2025/04/28 | 3.590 | 3.660 | 3.350 | 3.390 | 186,898,399 | 653,677,150 |
| 2025/04/21 | 3.560 | 3.680 | 3.320 | 3.660 | 279,694,350 | 994,313,414 |
| 2025/04/14 | 3.530 | 3.930 | 3.440 | 3.620 | 347,363,623 | 1,260,929,951 |
| 2025/04/07 | 3.340 | 3.690 | 3.100 | 3.520 | 303,507,188 | 1,035,718,279 |
| 2025/03/31 | 3.380 | 3.480 | 3.350 | 3.460 | 65,280,800 | 223,097,134 |
| 2025/03/24 | 3.570 | 3.630 | 3.410 | 3.410 | 91,273,200 | 319,912,566 |
| 2025/03/17 | 3.870 | 3.930 | 3.570 | 3.580 | 180,941,050 | 676,267,174 |
| 2025/03/10 | 3.770 | 3.900 | 3.640 | 3.820 | 233,495,200 | 883,195,594 |
| 2025/03/03 | 3.800 | 4.100 | 3.610 | 3.770 | 383,319,966 | 1,464,282,270 |
| 2025/02/24 | 3.420 | 4.180 | 3.410 | 3.790 | 442,901,484 | 1,638,735,490 |
| 2025/02/17 | 3.490 | 3.660 | 3.400 | 3.460 | 180,804,528 | 633,267,859 |
| 2025/02/10 | 3.460 | 3.700 | 3.450 | 3.510 | 224,532,728 | 792,600,529 |
| 2025/02/05 | 3.300 | 3.500 | 3.250 | 3.460 | 114,269,537 | 385,945,361 |
| 2025/01/27 | 3.340 | 3.390 | 3.280 | 3.280 | 28,890,300 | 95,988,021 |
| 2025/01/20 | 3.600 | 3.680 | 3.320 | 3.350 | 167,483,954 | 584,100,289 |
| 2025/01/13 | 3.310 | 3.800 | 3.260 | 3.570 | 290,253,129 | 1,011,532,154 |
| 2025/01/06 | 3.600 | 3.790 | 3.370 | 3.370 | 295,327,802 | 1,043,245,460 |
| 2024/12/30 | 4.140 | 4.390 | 3.900 | 3.900 | 384,927,294 | 1,571,465,677 |
| 2024/12/23 | 4.030 | 4.370 | 3.490 | 4.140 | 485,521,185 | 1,945,726,148 |
| 2024/12/16 | 5.030 | 5.610 | 4.100 | 4.110 | 529,824,202 | 2,496,796,551 |
| 2024/12/09 | 4.330 | 5.650 | 4.180 | 5.110 | 755,415,580 | 3,639,214,556 |
| 2024/12/02 | 4.510 | 4.900 | 4.060 | 4.380 | 639,185,191 | 2,852,363,914 |
| 2024/11/25 | 3.820 | 4.500 | 3.660 | 4.500 | 498,118,102 | 2,052,246,580 |
| 2024/11/18 | 3.650 | 4.100 | 3.510 | 3.760 | 360,519,681 | 1,353,751,402 |
| 2024/11/11 | 4.100 | 4.280 | 3.590 | 3.610 | 478,688,811 | 1,864,492,918 |
| 2024/11/04 | 3.800 | 4.830 | 3.400 | 4.330 | 921,699,881 | 3,769,752,513 |
| 2024/10/28 | 3.090 | 3.450 | 3.030 | 3.450 | 356,939,449 | 1,161,837,906 |
| 2024/10/21 | 2.970 | 3.200 | 2.910 | 3.100 | 355,664,017 | 1,082,996,931 |
| 2024/10/14 | 3.020 | 3.250 | 2.860 | 2.960 | 318,247,164 | 961,902,053 |
| 2024/10/08 | 3.580 | 3.580 | 2.740 | 3.110 | 412,087,939 | 1,340,316,021 |
| 2024/09/30 | 3.120 | 3.280 | 2.990 | 3.260 | 121,170,100 | 383,200,441 |
| 2024/09/23 | 2.610 | 3.080 | 2.550 | 3.000 | 447,707,015 | 1,258,056,712 |
| 2024/09/18 | 2.500 | 2.700 | 2.440 | 2.660 | 171,372,000 | 441,282,900 |
| 2024/09/09 | 2.620 | 2.710 | 2.490 | 2.540 | 236,342,400 | 612,126,816 |
| 2024/09/02 | 2.580 | 2.790 | 2.490 | 2.640 | 431,529,664 | 1,132,765,368 |
| 2024/08/26 | 2.350 | 2.680 | 2.320 | 2.680 | 313,039,689 | 784,947,020 |
| 2024/08/19 | 2.550 | 2.580 | 2.350 | 2.360 | 265,450,163 | 653,007,400 |
| 2024/08/12 | 3.110 | 3.110 | 2.570 | 2.570 | 494,864,872 | 1,405,416,236 |
| 2024/08/05 | 2.870 | 3.830 | 2.870 | 3.450 | 567,393,387 | 1,846,865,474 |
| 2024/07/29 | 2.270 | 2.610 | 2.240 | 2.610 | 168,426,500 | 409,697,461 |
| 2024/07/22 | 2.240 | 2.390 | 2.170 | 2.290 | 64,085,800 | 145,634,980 |
| 2024/07/15 | 2.350 | 2.350 | 2.230 | 2.250 | 77,463,600 | 177,778,962 |
| 2024/07/08 | 2.390 | 2.420 | 2.190 | 2.350 | 148,327,728 | 346,716,064 |