日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.820 | 4.130 | 3.250 | 3.280 | 305,209,411 | 1,104,858,067 |
| 2026/03/23 | 3.510 | 3.820 | 3.370 | 3.750 | 117,288,922 | 423,706,230 |
| 2026/03/16 | 4.100 | 4.280 | 3.650 | 3.670 | 196,967,363 | 773,096,899 |
| 2026/03/09 | 4.060 | 4.190 | 3.880 | 4.120 | 146,702,203 | 595,977,699 |
| 2026/03/02 | 4.070 | 4.120 | 3.810 | 4.040 | 102,118,900 | 409,496,789 |
| 2026/02/24 | 3.840 | 4.090 | 3.840 | 4.030 | 85,294,600 | 336,913,670 |
| 2026/02/09 | 3.980 | 4.020 | 3.810 | 3.810 | 79,878,843 | 311,926,881 |
| 2026/02/02 | 3.950 | 3.990 | 3.740 | 3.910 | 111,845,811 | 435,919,048 |
| 2026/01/26 | 3.920 | 4.310 | 3.760 | 3.980 | 277,514,794 | 1,107,977,815 |
| 2026/01/19 | 3.600 | 3.900 | 3.580 | 3.890 | 73,298,985 | 274,321,451 |
| 2026/01/12 | 3.790 | 3.800 | 3.570 | 3.610 | 92,949,359 | 343,215,508 |
| 2026/01/05 | 3.720 | 3.840 | 3.700 | 3.790 | 62,183,016 | 233,963,597 |
| 2025/12/29 | 3.840 | 3.850 | 3.670 | 3.720 | 30,105,500 | 113,497,735 |
| 2025/12/22 | 3.850 | 3.900 | 3.780 | 3.830 | 39,082,800 | 150,077,952 |
| 2025/12/15 | 3.830 | 3.910 | 3.690 | 3.830 | 53,888,400 | 205,584,246 |
| 2025/12/08 | 4.170 | 4.180 | 3.820 | 3.830 | 58,755,800 | 235,023,200 |
| 2025/12/01 | 3.990 | 4.280 | 3.980 | 4.120 | 103,389,225 | 423,120,403 |
| 2025/11/24 | 3.890 | 4.000 | 3.800 | 3.980 | 75,322,298 | 295,075,102 |
| 2025/11/17 | 4.520 | 4.570 | 3.790 | 3.800 | 148,100,493 | 617,579,055 |
| 2025/11/10 | 3.950 | 4.640 | 3.950 | 4.520 | 383,527,140 | 1,635,743,252 |
| 2025/11/03 | 3.740 | 3.960 | 3.740 | 3.950 | 62,933,643 | 242,137,191 |
| 2025/10/27 | 3.800 | 3.830 | 3.710 | 3.740 | 50,667,643 | 191,017,014 |
| 2025/10/20 | 3.680 | 3.870 | 3.670 | 3.780 | 69,980,603 | 262,427,261 |
| 2025/10/13 | 3.610 | 3.760 | 3.580 | 3.680 | 70,301,125 | 257,126,364 |
| 2025/10/09 | 3.640 | 3.720 | 3.590 | 3.690 | 29,446,702 | 107,774,929 |
| 2025/09/29 | 3.600 | 3.650 | 3.560 | 3.640 | 17,234,420 | 62,259,342 |
| 2025/09/22 | 3.610 | 3.640 | 3.450 | 3.600 | 47,677,705 | 170,447,795 |
| 2025/09/15 | 3.620 | 3.780 | 3.570 | 3.600 | 81,138,430 | 295,546,731 |
| 2025/09/08 | 3.550 | 3.640 | 3.540 | 3.620 | 53,431,548 | 191,685,678 |
| 2025/09/01 | 3.550 | 3.620 | 3.470 | 3.530 | 52,698,229 | 186,683,476 |
| 2025/08/25 | 3.750 | 3.770 | 3.440 | 3.550 | 106,615,078 | 386,746,195 |
| 2025/08/18 | 3.720 | 3.850 | 3.680 | 3.740 | 128,371,226 | 481,071,169 |
| 2025/08/11 | 3.770 | 3.860 | 3.660 | 3.700 | 117,903,587 | 441,843,692 |
| 2025/08/04 | 3.620 | 4.050 | 3.610 | 3.840 | 169,363,863 | 640,195,402 |
| 2025/07/28 | 3.670 | 3.770 | 3.560 | 3.660 | 161,315,694 | 591,222,018 |
| 2025/07/21 | 3.580 | 4.060 | 3.560 | 3.680 | 308,447,163 | 1,147,423,446 |
| 2025/07/14 | 3.650 | 3.700 | 3.470 | 3.570 | 149,644,299 | 538,345,365 |
| 2025/07/07 | 3.630 | 3.960 | 3.560 | 3.660 | 420,476,812 | 1,556,815,396 |
| 2025/06/30 | 3.440 | 3.710 | 3.330 | 3.710 | 187,417,888 | 664,864,957 |
| 2025/06/23 | 3.300 | 3.690 | 3.250 | 3.410 | 152,886,901 | 521,726,549 |
| 2025/06/16 | 3.340 | 3.690 | 3.330 | 3.330 | 239,223,272 | 818,741,648 |
| 2025/06/09 | 3.320 | 3.450 | 3.250 | 3.350 | 78,329,839 | 261,817,486 |
| 2025/06/03 | 3.180 | 3.350 | 3.150 | 3.340 | 51,293,908 | 166,961,670 |
| 2025/05/26 | 3.230 | 3.330 | 3.170 | 3.190 | 62,142,261 | 200,719,503 |
| 2025/05/19 | 3.330 | 3.360 | 3.210 | 3.220 | 70,312,600 | 230,625,328 |
| 2025/05/12 | 3.200 | 3.340 | 3.160 | 3.290 | 93,442,314 | 303,453,914 |
| 2025/05/06 | 3.080 | 3.250 | 3.060 | 3.190 | 59,635,821 | 187,554,657 |
| 2025/04/28 | 3.080 | 3.120 | 2.960 | 3.050 | 36,623,420 | 111,792,989 |
| 2025/04/21 | 3.060 | 3.150 | 3.030 | 3.070 | 54,007,602 | 166,208,395 |
| 2025/04/14 | 3.000 | 3.130 | 2.960 | 3.060 | 82,905,309 | 251,824,876 |
| 2025/04/07 | 3.110 | 3.140 | 2.580 | 2.980 | 122,622,195 | 362,042,030 |
| 2025/03/31 | 3.420 | 3.420 | 3.150 | 3.270 | 107,114,010 | 355,082,943 |
| 2025/03/24 | 3.290 | 3.820 | 3.180 | 3.380 | 287,416,282 | 982,245,143 |
| 2025/03/17 | 3.490 | 3.490 | 3.270 | 3.300 | 134,796,900 | 456,624,498 |
| 2025/03/10 | 3.140 | 3.570 | 3.140 | 3.500 | 338,020,447 | 1,128,143,241 |
| 2025/03/03 | 3.040 | 3.210 | 3.040 | 3.140 | 148,972,952 | 462,933,448 |
| 2025/02/24 | 3.020 | 3.170 | 3.010 | 3.050 | 117,189,386 | 358,892,494 |
| 2025/02/17 | 3.100 | 3.160 | 3.020 | 3.050 | 102,529,180 | 316,046,197 |
| 2025/02/10 | 3.120 | 3.210 | 3.100 | 3.110 | 164,924,295 | 517,037,664 |
| 2025/02/05 | 3.020 | 3.160 | 2.990 | 3.090 | 114,454,144 | 350,801,951 |
| 2025/01/27 | 3.080 | 3.090 | 3.020 | 3.020 | 33,348,317 | 101,795,737 |
| 2025/01/20 | 4.240 | 4.480 | 2.970 | 3.060 | 500,187,149 | 1,844,440,111 |
| 2025/01/13 | 2.800 | 4.280 | 2.750 | 4.280 | 517,518,035 | 1,825,544,868 |
| 2025/01/06 | 2.790 | 3.080 | 2.650 | 2.800 | 54,925,398 | 155,438,876 |
| 2024/12/30 | 2.930 | 2.980 | 2.760 | 2.770 | 49,363,000 | 141,178,180 |
| 2024/12/23 | 3.130 | 3.160 | 2.790 | 2.930 | 73,781,631 | 221,529,347 |
| 2024/12/16 | 3.310 | 3.370 | 3.030 | 3.150 | 70,826,276 | 227,706,477 |
| 2024/12/09 | 3.250 | 3.400 | 3.200 | 3.300 | 83,888,680 | 275,784,035 |
| 2024/12/02 | 3.070 | 3.230 | 3.040 | 3.230 | 82,181,675 | 258,255,913 |
| 2024/11/25 | 2.870 | 3.100 | 2.850 | 3.050 | 110,766,141 | 328,698,523 |
| 2024/11/18 | 2.870 | 3.020 | 2.760 | 2.870 | 61,519,052 | 177,174,869 |
| 2024/11/11 | 3.010 | 3.090 | 2.850 | 2.850 | 70,705,176 | 208,580,269 |
| 2024/11/04 | 2.780 | 3.180 | 2.740 | 3.010 | 103,095,362 | 301,811,672 |
| 2024/10/28 | 2.750 | 2.950 | 2.730 | 2.780 | 100,927,834 | 282,850,254 |
| 2024/10/21 | 2.540 | 2.730 | 2.510 | 2.730 | 63,938,324 | 167,997,946 |
| 2024/10/14 | 2.570 | 2.600 | 2.470 | 2.530 | 45,040,459 | 114,515,367 |
| 2024/10/08 | 2.990 | 3.000 | 2.490 | 2.520 | 66,007,200 | 181,519,800 |
| 2024/09/30 | 2.600 | 2.790 | 2.540 | 2.740 | 27,341,276 | 72,932,853 |
| 2024/09/23 | 2.260 | 2.560 | 2.250 | 2.540 | 32,690,900 | 78,539,887 |
| 2024/09/18 | 2.200 | 2.280 | 2.140 | 2.260 | 13,811,801 | 30,662,198 |
| 2024/09/09 | 2.220 | 2.280 | 2.200 | 2.220 | 17,042,762 | 38,005,359 |
| 2024/09/02 | 2.340 | 2.390 | 2.230 | 2.230 | 21,750,300 | 49,971,314 |
| 2024/08/26 | 2.240 | 2.370 | 2.230 | 2.340 | 27,891,540 | 64,011,084 |
| 2024/08/19 | 2.350 | 2.380 | 2.220 | 2.250 | 18,100,769 | 41,631,768 |
| 2024/08/12 | 2.340 | 2.410 | 2.270 | 2.350 | 23,555,800 | 55,179,461 |
| 2024/08/05 | 2.370 | 2.450 | 2.330 | 2.350 | 32,124,881 | 76,296,592 |
| 2024/07/29 | 2.240 | 2.610 | 2.220 | 2.400 | 69,948,019 | 165,601,934 |
| 2024/07/22 | 2.220 | 2.280 | 2.170 | 2.240 | 18,531,740 | 41,279,450 |
| 2024/07/15 | 2.300 | 2.320 | 2.160 | 2.230 | 17,063,423 | 38,435,360 |
| 2024/07/08 | 2.330 | 2.370 | 2.190 | 2.320 | 20,330,211 | 46,810,310 |