日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.730 | 2.800 | 2.580 | 2.590 | 267,021,824 | 714,283,379 |
| 2026/03/23 | 2.920 | 2.920 | 2.710 | 2.770 | 316,377,276 | 895,347,691 |
| 2026/03/16 | 3.120 | 3.210 | 2.950 | 2.950 | 439,408,012 | 1,343,489,996 |
| 2026/03/09 | 3.090 | 3.180 | 3.030 | 3.100 | 351,327,787 | 1,089,116,139 |
| 2026/03/02 | 3.250 | 3.280 | 3.050 | 3.140 | 366,932,478 | 1,166,845,280 |
| 2026/02/24 | 3.340 | 3.500 | 3.240 | 3.290 | 488,398,391 | 1,632,471,621 |
| 2026/02/09 | 3.340 | 3.650 | 3.300 | 3.310 | 778,183,020 | 2,645,822,268 |
| 2026/02/02 | 3.210 | 3.450 | 3.100 | 3.320 | 793,915,313 | 2,596,103,073 |
| 2026/01/26 | 3.190 | 3.390 | 3.050 | 3.250 | 864,569,807 | 2,783,914,778 |
| 2026/01/19 | 3.060 | 3.240 | 3.040 | 3.240 | 499,898,708 | 1,572,181,436 |
| 2026/01/12 | 3.210 | 3.230 | 3.060 | 3.070 | 552,329,070 | 1,735,694,102 |
| 2026/01/05 | 3.070 | 3.280 | 3.060 | 3.220 | 637,211,947 | 2,011,996,722 |
| 2025/12/29 | 3.120 | 3.140 | 3.030 | 3.060 | 217,720,304 | 672,211,438 |
| 2025/12/22 | 3.150 | 3.200 | 3.080 | 3.120 | 310,571,878 | 974,419,267 |
| 2025/12/15 | 3.090 | 3.190 | 3.070 | 3.170 | 402,309,669 | 1,259,229,263 |
| 2025/12/08 | 3.260 | 3.390 | 3.120 | 3.160 | 688,239,407 | 2,224,733,883 |
| 2025/12/01 | 3.440 | 3.460 | 3.170 | 3.290 | 640,924,565 | 2,140,688,047 |
| 2025/11/24 | 3.700 | 3.780 | 3.390 | 3.460 | 620,559,303 | 2,223,153,702 |
| 2025/11/17 | 3.960 | 3.990 | 3.670 | 3.690 | 464,590,865 | 1,778,221,535 |
| 2025/11/10 | 3.870 | 4.020 | 3.850 | 3.970 | 330,395,533 | 1,297,628,455 |
| 2025/11/03 | 3.920 | 3.940 | 3.850 | 3.860 | 230,837,445 | 898,534,754 |
| 2025/10/27 | 4.040 | 4.050 | 3.900 | 3.910 | 371,217,721 | 1,475,590,440 |
| 2025/10/20 | 4.120 | 4.300 | 4.020 | 4.030 | 412,356,225 | 1,697,876,756 |
| 2025/10/13 | 4.270 | 4.420 | 4.090 | 4.100 | 472,023,552 | 1,991,939,389 |
| 2025/10/09 | 4.370 | 4.560 | 4.160 | 4.380 | 286,504,585 | 1,251,308,774 |
| 2025/09/29 | 4.030 | 4.370 | 3.970 | 4.340 | 326,036,271 | 1,362,016,522 |
| 2025/09/22 | 4.160 | 4.210 | 3.920 | 4.040 | 592,441,121 | 2,418,640,876 |
| 2025/09/15 | 4.190 | 4.370 | 4.030 | 4.200 | 658,539,557 | 2,764,219,790 |
| 2025/09/08 | 3.960 | 4.270 | 3.930 | 4.220 | 698,494,621 | 2,860,335,472 |
| 2025/09/01 | 4.060 | 4.150 | 3.820 | 3.900 | 513,487,955 | 2,044,965,780 |
| 2025/08/25 | 4.010 | 4.380 | 3.980 | 4.080 | 1,184,707,476 | 4,872,109,495 |
| 2025/08/18 | 4.000 | 4.040 | 3.920 | 3.980 | 481,150,882 | 1,917,386,264 |
| 2025/08/11 | 3.870 | 4.090 | 3.850 | 4.010 | 574,110,350 | 2,270,606,434 |
| 2025/08/04 | 3.730 | 3.870 | 3.680 | 3.850 | 511,775,687 | 1,935,791,536 |
| 2025/07/28 | 4.060 | 4.100 | 3.730 | 3.740 | 626,870,723 | 2,449,497,350 |
| 2025/07/21 | 3.820 | 4.110 | 3.770 | 4.070 | 826,732,378 | 3,259,392,400 |
| 2025/07/14 | 4.050 | 4.070 | 3.760 | 3.820 | 619,945,345 | 2,433,285,479 |
| 2025/07/07 | 3.700 | 4.160 | 3.690 | 4.090 | 901,059,950 | 3,523,144,404 |
| 2025/06/30 | 3.740 | 3.830 | 3.690 | 3.700 | 391,168,725 | 1,462,971,031 |
| 2025/06/23 | 3.580 | 3.810 | 3.520 | 3.740 | 389,691,616 | 1,427,245,543 |
| 2025/06/16 | 3.650 | 3.790 | 3.580 | 3.600 | 389,329,518 | 1,422,999,388 |
| 2025/06/09 | 3.720 | 3.840 | 3.630 | 3.630 | 449,488,181 | 1,665,353,710 |
| 2025/06/03 | 3.810 | 3.840 | 3.700 | 3.720 | 360,549,399 | 1,358,369,860 |
| 2025/05/26 | 3.850 | 3.940 | 3.840 | 3.850 | 242,356,857 | 937,921,036 |
| 2025/05/19 | 4.100 | 4.190 | 3.870 | 3.870 | 356,468,528 | 1,428,547,625 |
| 2025/05/12 | 4.180 | 4.210 | 4.080 | 4.110 | 333,345,716 | 1,381,717,992 |
| 2025/05/06 | 4.300 | 4.530 | 4.140 | 4.160 | 544,832,349 | 2,333,244,534 |
| 2025/04/28 | 4.650 | 4.660 | 4.220 | 4.280 | 532,628,281 | 2,371,527,421 |
| 2025/04/21 | 4.920 | 5.210 | 4.730 | 4.760 | 681,635,177 | 3,343,420,543 |
| 2025/04/14 | 4.740 | 5.260 | 4.670 | 5.010 | 626,404,336 | 3,081,909,333 |
| 2025/04/07 | 4.520 | 4.960 | 4.200 | 4.770 | 692,680,804 | 3,194,990,208 |
| 2025/03/31 | 4.620 | 4.860 | 4.380 | 4.670 | 354,768,025 | 1,643,462,875 |
| 2025/03/24 | 4.670 | 4.760 | 4.490 | 4.650 | 306,689,239 | 1,423,804,792 |
| 2025/03/17 | 4.830 | 4.910 | 4.660 | 4.680 | 221,023,482 | 1,054,282,009 |
| 2025/03/10 | 4.820 | 4.860 | 4.590 | 4.810 | 348,046,775 | 1,660,183,116 |
| 2025/03/03 | 4.820 | 5.080 | 4.650 | 4.830 | 624,022,872 | 3,023,390,814 |
| 2025/02/24 | 4.530 | 4.990 | 4.530 | 4.770 | 612,780,481 | 2,883,132,163 |
| 2025/02/17 | 4.850 | 4.930 | 4.500 | 4.560 | 429,107,372 | 2,021,095,722 |
| 2025/02/10 | 4.700 | 5.070 | 4.500 | 4.840 | 648,953,345 | 3,100,374,605 |
| 2025/02/05 | 4.570 | 4.810 | 4.430 | 4.710 | 306,549,877 | 1,419,325,930 |
| 2025/01/27 | 4.630 | 4.810 | 4.580 | 4.580 | 80,628,853 | 374,924,166 |
| 2025/01/20 | 4.620 | 4.950 | 4.460 | 4.580 | 685,560,318 | 3,189,569,379 |
| 2025/01/13 | 4.210 | 4.810 | 4.170 | 4.700 | 528,452,621 | 2,363,504,347 |
| 2025/01/06 | 4.320 | 4.460 | 4.200 | 4.240 | 379,517,423 | 1,633,822,506 |
| 2024/12/30 | 4.590 | 4.620 | 4.290 | 4.310 | 427,984,110 | 1,905,599,249 |
| 2024/12/23 | 4.650 | 4.670 | 4.460 | 4.620 | 402,658,957 | 1,852,231,202 |
| 2024/12/16 | 5.180 | 5.190 | 4.600 | 4.640 | 537,588,861 | 2,635,529,391 |
| 2024/12/09 | 5.540 | 5.750 | 5.160 | 5.170 | 827,251,467 | 4,471,294,179 |
| 2024/12/02 | 5.790 | 5.950 | 5.450 | 5.610 | 465,090,291 | 2,651,014,658 |
| 2024/11/25 | 5.300 | 5.990 | 5.110 | 5.810 | 610,352,517 | 3,388,982,350 |
| 2024/11/18 | 5.400 | 5.620 | 5.160 | 5.310 | 541,500,972 | 2,909,213,972 |
| 2024/11/11 | 6.060 | 6.220 | 5.260 | 5.270 | 781,996,058 | 4,459,332,520 |
| 2024/11/04 | 6.110 | 6.760 | 5.690 | 6.210 | 1,269,894,013 | 7,863,818,675 |
| 2024/10/28 | 5.400 | 6.490 | 5.400 | 6.130 | 1,345,532,788 | 7,878,094,473 |
| 2024/10/21 | 5.290 | 5.880 | 5.170 | 5.420 | 910,917,411 | 4,955,390,715 |
| 2024/10/14 | 5.270 | 5.910 | 5.020 | 5.360 | 1,643,492,958 | 8,858,427,043 |
| 2024/10/08 | 6.020 | 6.020 | 4.620 | 5.070 | 1,625,025,052 | 8,827,948,594 |
| 2024/09/30 | 5.470 | 5.470 | 5.280 | 5.470 | 261,167,473 | 1,416,180,622 |
| 2024/09/23 | 4.000 | 4.970 | 3.840 | 4.970 | 1,493,512,225 | 6,638,661,840 |
| 2024/09/18 | 3.530 | 4.150 | 3.520 | 4.080 | 1,027,250,914 | 3,924,098,491 |
| 2024/09/09 | 3.560 | 3.720 | 3.500 | 3.520 | 662,037,320 | 2,366,783,419 |
| 2024/09/02 | 3.470 | 4.050 | 3.400 | 3.620 | 1,417,303,082 | 5,151,896,703 |
| 2024/08/26 | 3.360 | 3.570 | 3.110 | 3.520 | 685,191,054 | 2,322,797,673 |
| 2024/08/19 | 3.490 | 3.700 | 3.320 | 3.390 | 841,954,810 | 2,925,792,964 |
| 2024/08/12 | 3.460 | 3.670 | 3.240 | 3.490 | 1,230,248,993 | 4,262,812,760 |
| 2024/08/05 | 3.020 | 3.540 | 3.010 | 3.500 | 1,080,330,361 | 3,529,979,454 |
| 2024/07/29 | 2.970 | 3.210 | 2.890 | 3.040 | 556,945,112 | 1,686,151,326 |
| 2024/07/22 | 3.210 | 3.250 | 2.890 | 2.970 | 535,609,463 | 1,649,677,146 |
| 2024/07/15 | 3.260 | 3.340 | 3.150 | 3.200 | 479,198,577 | 1,551,405,393 |
| 2024/07/08 | 3.400 | 3.430 | 3.060 | 3.300 | 652,711,805 | 2,152,317,176 |