日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.460 | 3.670 | 3.420 | 3.430 | 164,067,365 | 573,415,440 |
| 2026/03/23 | 3.410 | 3.500 | 3.200 | 3.490 | 203,273,939 | 691,131,392 |
| 2026/03/16 | 3.740 | 3.830 | 3.450 | 3.460 | 208,002,405 | 752,968,706 |
| 2026/03/09 | 3.690 | 3.800 | 3.650 | 3.750 | 195,371,944 | 727,272,061 |
| 2026/03/02 | 3.660 | 3.720 | 3.540 | 3.720 | 266,829,115 | 976,594,560 |
| 2026/02/24 | 3.640 | 3.790 | 3.620 | 3.700 | 149,115,021 | 549,861,639 |
| 2026/02/09 | 3.800 | 3.830 | 3.630 | 3.630 | 210,721,613 | 784,411,204 |
| 2026/02/02 | 3.780 | 3.880 | 3.680 | 3.790 | 317,889,113 | 1,202,415,569 |
| 2026/01/26 | 3.720 | 3.850 | 3.600 | 3.790 | 271,115,728 | 1,013,972,822 |
| 2026/01/19 | 3.550 | 3.820 | 3.540 | 3.710 | 308,595,637 | 1,127,917,053 |
| 2026/01/12 | 3.660 | 3.670 | 3.530 | 3.560 | 234,234,434 | 844,415,134 |
| 2026/01/05 | 3.510 | 3.680 | 3.490 | 3.660 | 220,053,419 | 788,891,507 |
| 2025/12/29 | 3.640 | 3.640 | 3.470 | 3.510 | 100,424,625 | 358,013,788 |
| 2025/12/22 | 3.730 | 3.770 | 3.620 | 3.650 | 208,905,855 | 771,384,869 |
| 2025/12/15 | 3.410 | 3.750 | 3.410 | 3.730 | 332,095,213 | 1,187,240,386 |
| 2025/12/08 | 3.650 | 3.660 | 3.410 | 3.430 | 230,404,596 | 815,056,258 |
| 2025/12/01 | 3.560 | 3.680 | 3.530 | 3.640 | 206,824,917 | 745,086,763 |
| 2025/11/24 | 3.440 | 3.590 | 3.410 | 3.560 | 171,924,964 | 601,737,374 |
| 2025/11/17 | 3.660 | 3.700 | 3.420 | 3.420 | 176,710,809 | 627,323,371 |
| 2025/11/10 | 3.580 | 3.790 | 3.560 | 3.670 | 277,388,385 | 1,012,467,605 |
| 2025/11/03 | 3.580 | 3.720 | 3.560 | 3.580 | 311,572,696 | 1,124,777,432 |
| 2025/10/27 | 3.410 | 3.650 | 3.340 | 3.580 | 288,498,053 | 1,008,300,695 |
| 2025/10/20 | 3.370 | 3.470 | 3.350 | 3.400 | 119,664,980 | 406,561,769 |
| 2025/10/13 | 3.340 | 3.420 | 3.310 | 3.370 | 126,644,054 | 425,524,021 |
| 2025/10/09 | 3.330 | 3.380 | 3.290 | 3.370 | 48,401,567 | 161,782,237 |
| 2025/09/29 | 3.280 | 3.370 | 3.250 | 3.340 | 45,181,101 | 149,549,444 |
| 2025/09/22 | 3.400 | 3.410 | 3.230 | 3.290 | 119,801,811 | 399,239,535 |
| 2025/09/15 | 3.430 | 3.590 | 3.380 | 3.400 | 259,581,086 | 895,554,746 |
| 2025/09/08 | 3.370 | 3.450 | 3.370 | 3.440 | 150,058,791 | 511,325,330 |
| 2025/09/01 | 3.390 | 3.440 | 3.330 | 3.390 | 172,422,809 | 584,082,265 |
| 2025/08/25 | 3.450 | 3.520 | 3.340 | 3.410 | 234,661,012 | 804,887,271 |
| 2025/08/18 | 3.410 | 3.510 | 3.400 | 3.450 | 206,378,916 | 710,459,418 |
| 2025/08/11 | 3.430 | 3.460 | 3.380 | 3.400 | 131,237,564 | 448,504,374 |
| 2025/08/04 | 3.430 | 3.470 | 3.410 | 3.430 | 115,946,805 | 398,277,275 |
| 2025/07/28 | 3.500 | 3.650 | 3.430 | 3.440 | 256,272,617 | 898,235,522 |
| 2025/07/21 | 3.430 | 3.540 | 3.420 | 3.480 | 223,773,172 | 775,933,473 |
| 2025/07/14 | 3.450 | 3.480 | 3.400 | 3.440 | 141,987,552 | 488,792,147 |
| 2025/07/07 | 3.440 | 3.500 | 3.420 | 3.460 | 187,355,950 | 647,314,807 |
| 2025/06/30 | 3.430 | 3.460 | 3.390 | 3.440 | 150,358,281 | 515,728,903 |
| 2025/06/23 | 3.350 | 3.470 | 3.310 | 3.430 | 168,716,138 | 571,947,707 |
| 2025/06/16 | 3.550 | 3.580 | 3.360 | 3.370 | 183,905,860 | 637,233,804 |
| 2025/06/09 | 3.670 | 3.860 | 3.530 | 3.550 | 363,163,921 | 1,326,456,221 |
| 2025/06/03 | 3.520 | 3.850 | 3.480 | 3.660 | 520,557,026 | 1,888,320,611 |
| 2025/05/26 | 3.540 | 3.830 | 3.460 | 3.480 | 432,826,561 | 1,548,437,021 |
| 2025/05/19 | 3.520 | 3.860 | 3.510 | 3.540 | 400,716,933 | 1,445,586,335 |
| 2025/05/12 | 3.560 | 3.640 | 3.460 | 3.540 | 358,013,819 | 1,270,949,057 |
| 2025/05/06 | 3.550 | 3.690 | 3.530 | 3.570 | 323,097,604 | 1,158,304,910 |
| 2025/04/28 | 3.860 | 3.870 | 3.500 | 3.510 | 324,108,036 | 1,194,338,112 |
| 2025/04/21 | 4.000 | 4.440 | 3.850 | 3.960 | 1,157,777,239 | 4,703,470,033 |
| 2025/04/14 | 3.700 | 4.490 | 3.690 | 4.010 | 1,199,420,525 | 4,764,698,035 |
| 2025/04/07 | 3.360 | 4.140 | 3.250 | 3.770 | 1,268,684,250 | 4,605,323,827 |
| 2025/03/31 | 3.390 | 3.510 | 3.270 | 3.470 | 191,855,538 | 654,227,384 |
| 2025/03/24 | 3.440 | 3.650 | 3.370 | 3.410 | 479,153,140 | 1,661,463,512 |
| 2025/03/17 | 3.630 | 3.830 | 3.400 | 3.420 | 670,281,195 | 2,392,903,866 |
| 2025/03/10 | 3.160 | 3.490 | 3.120 | 3.490 | 257,568,462 | 853,839,451 |
| 2025/03/03 | 3.290 | 3.340 | 3.130 | 3.170 | 193,898,470 | 626,776,804 |
| 2025/02/24 | 3.280 | 3.380 | 3.210 | 3.300 | 269,162,812 | 886,218,558 |
| 2025/02/17 | 3.300 | 3.370 | 3.210 | 3.250 | 187,826,762 | 616,541,346 |
| 2025/02/10 | 3.340 | 3.480 | 3.280 | 3.300 | 288,320,525 | 965,873,758 |
| 2025/02/05 | 3.280 | 3.420 | 3.200 | 3.350 | 278,007,487 | 920,899,800 |
| 2025/01/27 | 3.290 | 3.290 | 3.290 | 3.290 | 30,813,100 | 101,375,099 |
| 2025/01/20 | 3.070 | 3.090 | 2.940 | 2.990 | 144,359,106 | 436,325,397 |
| 2025/01/13 | 2.840 | 3.100 | 2.780 | 3.040 | 188,249,601 | 553,453,826 |
| 2025/01/06 | 3.040 | 3.080 | 2.870 | 2.880 | 169,779,282 | 503,820,019 |
| 2024/12/30 | 3.340 | 3.380 | 3.060 | 3.070 | 242,818,651 | 780,054,916 |
| 2024/12/23 | 3.420 | 3.440 | 3.180 | 3.370 | 353,903,223 | 1,186,460,555 |
| 2024/12/16 | 3.900 | 4.190 | 3.310 | 3.420 | 675,957,879 | 2,504,423,941 |
| 2024/12/09 | 3.350 | 4.220 | 3.250 | 3.980 | 799,812,415 | 2,959,305,935 |
| 2024/12/02 | 3.100 | 3.420 | 3.080 | 3.330 | 362,836,073 | 1,172,867,605 |
| 2024/11/25 | 2.870 | 3.140 | 2.850 | 3.110 | 246,315,834 | 737,100,133 |
| 2024/11/18 | 2.920 | 2.970 | 2.840 | 2.850 | 136,028,912 | 393,803,700 |
| 2024/11/11 | 3.140 | 3.150 | 2.910 | 2.910 | 187,287,709 | 567,013,538 |
| 2024/11/04 | 2.870 | 3.260 | 2.860 | 3.170 | 285,325,267 | 867,388,811 |
| 2024/10/28 | 2.820 | 2.940 | 2.790 | 2.890 | 200,577,023 | 573,650,285 |
| 2024/10/21 | 2.640 | 2.760 | 2.600 | 2.760 | 120,823,261 | 325,014,572 |
| 2024/10/14 | 2.660 | 2.690 | 2.560 | 2.630 | 106,320,079 | 280,153,408 |
| 2024/10/07 | 2.720 | 3.120 | 2.640 | 2.660 | 250,931,376 | 698,843,882 |
| 2024/09/30 | 2.720 | 2.880 | 2.660 | 2.840 | 69,907,265 | 193,992,660 |
| 2024/09/23 | 2.350 | 2.660 | 2.340 | 2.640 | 117,310,719 | 292,983,520 |
| 2024/09/18 | 2.300 | 2.370 | 2.260 | 2.360 | 38,663,597 | 89,796,204 |
| 2024/09/09 | 2.320 | 2.360 | 2.300 | 2.300 | 45,031,994 | 104,474,226 |
| 2024/09/02 | 2.420 | 2.430 | 2.330 | 2.340 | 58,693,528 | 139,690,596 |
| 2024/08/26 | 2.330 | 2.450 | 2.320 | 2.430 | 54,044,826 | 128,761,797 |
| 2024/08/19 | 2.400 | 2.440 | 2.310 | 2.330 | 48,295,400 | 114,460,098 |
| 2024/08/12 | 2.440 | 2.460 | 2.390 | 2.410 | 44,608,289 | 108,175,100 |
| 2024/08/05 | 2.410 | 2.480 | 2.400 | 2.440 | 71,429,720 | 173,752,793 |
| 2024/07/29 | 2.350 | 2.460 | 2.320 | 2.420 | 81,539,445 | 194,675,424 |
| 2024/07/22 | 2.390 | 2.400 | 2.270 | 2.350 | 70,773,552 | 166,494,781 |
| 2024/07/15 | 2.430 | 2.430 | 2.360 | 2.390 | 68,940,725 | 165,630,091 |
| 2024/07/08 | 2.450 | 2.460 | 2.320 | 2.440 | 103,881,980 | 251,134,686 |