日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.650 | 3.720 | 3.520 | 3.530 | 323,318,297 | 1,165,562,460 |
| 2026/03/23 | 3.650 | 3.710 | 3.520 | 3.690 | 480,241,695 | 1,749,280,374 |
| 2026/03/16 | 3.890 | 3.990 | 3.690 | 3.700 | 429,662,874 | 1,640,238,021 |
| 2026/03/09 | 4.020 | 4.030 | 3.880 | 3.890 | 436,428,197 | 1,726,073,519 |
| 2026/03/02 | 4.150 | 4.190 | 3.970 | 4.060 | 558,091,520 | 2,283,989,545 |
| 2026/02/24 | 4.470 | 4.480 | 4.220 | 4.250 | 514,147,749 | 2,239,113,446 |
| 2026/02/09 | 4.560 | 4.620 | 4.450 | 4.480 | 473,255,877 | 2,142,665,983 |
| 2026/02/02 | 4.460 | 4.660 | 4.420 | 4.540 | 687,360,797 | 3,106,870,802 |
| 2026/01/26 | 4.700 | 4.700 | 4.420 | 4.480 | 766,884,564 | 3,508,496,880 |
| 2026/01/19 | 4.630 | 4.810 | 4.600 | 4.700 | 781,293,729 | 3,660,361,120 |
| 2026/01/12 | 4.880 | 4.960 | 4.540 | 4.600 | 955,050,841 | 4,531,716,240 |
| 2026/01/05 | 5.260 | 5.260 | 4.880 | 4.910 | 1,016,644,035 | 5,162,010,087 |
| 2025/12/29 | 5.560 | 5.650 | 5.080 | 5.330 | 978,487,530 | 5,288,725,099 |
| 2025/12/22 | 4.930 | 5.760 | 4.880 | 5.540 | 2,444,509,584 | 12,900,899,329 |
| 2025/12/15 | 4.890 | 4.890 | 4.440 | 4.770 | 823,872,418 | 3,911,334,304 |
| 2025/12/08 | 4.830 | 5.230 | 4.750 | 4.880 | 1,002,849,196 | 4,936,525,167 |
| 2025/12/01 | 4.980 | 5.070 | 4.650 | 4.830 | 606,502,911 | 2,961,250,462 |
| 2025/11/24 | 4.980 | 5.050 | 4.690 | 4.950 | 760,897,354 | 3,741,712,738 |
| 2025/11/17 | 5.430 | 5.480 | 4.900 | 4.970 | 1,014,144,299 | 5,268,479,633 |
| 2025/11/10 | 5.440 | 5.680 | 5.190 | 5.420 | 1,061,965,649 | 5,769,128,388 |
| 2025/11/03 | 4.960 | 5.900 | 4.930 | 5.530 | 1,868,642,649 | 9,959,865,319 |
| 2025/10/27 | 4.470 | 5.030 | 4.350 | 4.930 | 1,250,823,061 | 5,872,614,271 |
| 2025/10/20 | 4.560 | 4.900 | 4.430 | 4.460 | 1,444,443,283 | 6,626,383,560 |
| 2025/10/13 | 4.000 | 4.620 | 3.970 | 4.500 | 956,338,378 | 4,085,955,720 |
| 2025/10/09 | 4.150 | 4.190 | 4.040 | 4.130 | 296,887,455 | 1,225,402,970 |
| 2025/09/29 | 4.030 | 4.170 | 3.980 | 4.160 | 219,551,157 | 896,866,476 |
| 2025/09/22 | 4.050 | 4.060 | 3.890 | 4.020 | 377,300,015 | 1,511,086,560 |
| 2025/09/15 | 3.990 | 4.140 | 3.950 | 4.050 | 525,680,068 | 2,119,804,874 |
| 2025/09/08 | 3.850 | 4.040 | 3.840 | 4.000 | 418,252,758 | 1,644,778,970 |
| 2025/09/01 | 3.900 | 3.920 | 3.740 | 3.860 | 436,262,850 | 1,681,793,286 |
| 2025/08/25 | 3.950 | 4.050 | 3.840 | 3.910 | 527,021,698 | 2,075,147,935 |
| 2025/08/18 | 3.840 | 4.010 | 3.830 | 3.950 | 457,940,627 | 1,789,403,000 |
| 2025/08/11 | 3.870 | 3.920 | 3.770 | 3.840 | 357,918,397 | 1,377,985,828 |
| 2025/08/04 | 3.900 | 3.950 | 3.820 | 3.870 | 446,550,924 | 1,734,850,339 |
| 2025/07/28 | 4.150 | 4.250 | 3.890 | 3.910 | 929,035,359 | 3,762,593,203 |
| 2025/07/21 | 3.740 | 4.500 | 3.740 | 4.270 | 1,506,745,137 | 6,121,152,119 |
| 2025/07/14 | 3.640 | 3.740 | 3.570 | 3.730 | 280,794,691 | 1,030,516,515 |
| 2025/07/07 | 3.560 | 3.710 | 3.510 | 3.640 | 361,024,427 | 1,301,493,059 |
| 2025/06/30 | 3.480 | 3.620 | 3.470 | 3.560 | 277,804,865 | 981,345,685 |
| 2025/06/23 | 3.290 | 3.570 | 3.280 | 3.480 | 276,946,997 | 943,004,524 |
| 2025/06/16 | 3.330 | 3.370 | 3.290 | 3.310 | 166,636,780 | 554,067,293 |
| 2025/06/09 | 3.450 | 3.460 | 3.320 | 3.340 | 246,032,146 | 834,664,055 |
| 2025/06/03 | 3.420 | 3.490 | 3.370 | 3.460 | 185,181,606 | 636,098,816 |
| 2025/05/26 | 3.460 | 3.480 | 3.390 | 3.450 | 176,493,918 | 608,021,547 |
| 2025/05/19 | 3.530 | 3.580 | 3.460 | 3.460 | 155,564,969 | 545,644,128 |
| 2025/05/12 | 3.560 | 3.580 | 3.500 | 3.530 | 172,225,372 | 610,108,380 |
| 2025/05/06 | 3.650 | 3.650 | 3.530 | 3.540 | 230,630,167 | 828,538,874 |
| 2025/04/28 | 3.550 | 3.570 | 3.480 | 3.510 | 116,190,614 | 409,862,390 |
| 2025/04/21 | 3.620 | 3.660 | 3.520 | 3.530 | 200,938,924 | 719,863,695 |
| 2025/04/14 | 3.750 | 3.950 | 3.580 | 3.630 | 458,241,681 | 1,708,095,865 |
| 2025/04/07 | 3.560 | 3.840 | 3.280 | 3.780 | 716,040,913 | 2,588,487,900 |
| 2025/03/31 | 3.660 | 3.700 | 3.570 | 3.640 | 180,345,109 | 656,907,059 |
| 2025/03/24 | 3.750 | 3.760 | 3.640 | 3.650 | 194,773,356 | 720,661,417 |
| 2025/03/17 | 3.800 | 3.860 | 3.730 | 3.740 | 270,912,339 | 1,024,725,922 |
| 2025/03/10 | 3.810 | 3.860 | 3.720 | 3.770 | 225,433,054 | 854,391,274 |
| 2025/03/03 | 3.800 | 3.870 | 3.690 | 3.820 | 265,037,591 | 1,005,817,657 |
| 2025/02/24 | 3.590 | 3.860 | 3.570 | 3.780 | 397,129,549 | 1,469,379,331 |
| 2025/02/17 | 3.640 | 3.690 | 3.560 | 3.610 | 234,941,854 | 851,664,220 |
| 2025/02/10 | 3.710 | 3.750 | 3.620 | 3.640 | 213,649,657 | 786,230,737 |
| 2025/02/05 | 3.650 | 3.770 | 3.560 | 3.700 | 135,675,297 | 497,928,339 |
| 2025/01/27 | 3.700 | 3.740 | 3.650 | 3.650 | 31,278,968 | 115,262,997 |
| 2025/01/20 | 3.810 | 3.840 | 3.630 | 3.670 | 223,312,935 | 834,632,094 |
| 2025/01/13 | 3.440 | 3.870 | 3.410 | 3.810 | 356,365,916 | 1,294,499,189 |
| 2025/01/06 | 3.520 | 3.560 | 3.430 | 3.450 | 174,739,114 | 609,839,507 |
| 2024/12/30 | 3.880 | 3.890 | 3.510 | 3.520 | 238,068,879 | 880,854,852 |
| 2024/12/23 | 3.920 | 3.930 | 3.780 | 3.890 | 273,575,225 | 1,061,471,873 |
| 2024/12/16 | 3.890 | 3.930 | 3.740 | 3.910 | 396,810,526 | 1,534,664,709 |
| 2024/12/09 | 3.960 | 4.090 | 3.890 | 3.890 | 478,426,306 | 1,893,372,105 |
| 2024/12/02 | 3.950 | 4.370 | 3.900 | 3.970 | 995,506,080 | 4,029,310,858 |
| 2024/11/25 | 3.800 | 4.030 | 3.730 | 3.840 | 422,663,826 | 1,627,255,730 |
| 2024/11/18 | 3.920 | 3.960 | 3.730 | 3.790 | 397,077,382 | 1,528,747,920 |
| 2024/11/11 | 4.010 | 4.100 | 3.870 | 3.940 | 607,918,630 | 2,419,516,147 |
| 2024/11/04 | 3.510 | 4.280 | 3.470 | 4.070 | 1,002,386,293 | 3,841,645,467 |
| 2024/10/28 | 3.430 | 3.610 | 3.370 | 3.510 | 388,708,644 | 1,352,706,081 |
| 2024/10/21 | 3.340 | 3.470 | 3.280 | 3.430 | 284,777,470 | 962,547,848 |
| 2024/10/14 | 3.450 | 3.490 | 3.220 | 3.340 | 334,506,380 | 1,128,959,032 |
| 2024/10/07 | 3.620 | 4.210 | 3.390 | 3.420 | 614,841,406 | 2,250,319,545 |
| 2024/09/30 | 3.620 | 3.860 | 3.620 | 3.830 | 166,636,136 | 621,969,377 |
| 2024/09/23 | 3.130 | 3.540 | 3.090 | 3.520 | 222,175,511 | 737,622,696 |
| 2024/09/18 | 3.070 | 3.140 | 3.010 | 3.120 | 98,924,408 | 305,181,798 |
| 2024/09/09 | 3.030 | 3.130 | 2.960 | 3.080 | 133,743,360 | 407,917,248 |
| 2024/09/02 | 3.150 | 3.180 | 2.980 | 3.050 | 181,573,148 | 561,061,027 |
| 2024/08/26 | 3.280 | 3.360 | 3.100 | 3.160 | 167,981,149 | 541,739,205 |
| 2024/08/19 | 3.380 | 3.410 | 3.260 | 3.280 | 89,156,413 | 297,113,746 |
| 2024/08/12 | 3.450 | 3.460 | 3.340 | 3.380 | 99,753,273 | 339,909,277 |
| 2024/08/05 | 3.400 | 3.490 | 3.370 | 3.450 | 142,841,494 | 489,589,220 |
| 2024/07/29 | 3.340 | 3.450 | 3.310 | 3.400 | 126,503,349 | 426,948,802 |
| 2024/07/22 | 3.380 | 3.400 | 3.230 | 3.330 | 137,976,261 | 460,150,830 |
| 2024/07/15 | 3.230 | 3.400 | 3.190 | 3.380 | 146,812,581 | 484,481,517 |
| 2024/07/08 | 3.210 | 3.250 | 3.060 | 3.230 | 151,044,703 | 481,454,990 |