日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.810 | 3.900 | 3.510 | 3.680 | 690,321,130 | 2,571,446,209 |
| 2026/03/23 | 3.360 | 4.010 | 3.270 | 3.880 | 974,411,381 | 3,537,113,313 |
| 2026/03/16 | 3.460 | 3.810 | 3.360 | 3.390 | 726,507,957 | 2,546,410,389 |
| 2026/03/09 | 3.480 | 3.530 | 3.250 | 3.460 | 653,509,203 | 2,241,536,566 |
| 2026/03/02 | 3.730 | 3.850 | 3.050 | 3.480 | 800,560,285 | 2,823,976,405 |
| 2026/02/24 | 3.380 | 4.060 | 3.360 | 3.970 | 608,481,137 | 2,246,816,598 |
| 2026/02/09 | 3.450 | 3.760 | 3.300 | 3.310 | 678,125,649 | 2,342,924,117 |
| 2026/02/02 | 3.190 | 3.780 | 3.190 | 3.460 | 980,991,190 | 3,340,275,001 |
| 2026/01/26 | 3.350 | 3.520 | 3.080 | 3.140 | 798,548,705 | 2,613,250,637 |
| 2026/01/19 | 2.610 | 3.310 | 2.610 | 3.230 | 1,043,476,727 | 3,067,821,577 |
| 2026/01/12 | 3.840 | 3.970 | 2.790 | 2.790 | 330,840,481 | 1,107,488,510 |
| 2026/01/05 | 4.120 | 4.460 | 3.770 | 3.890 | 761,175,267 | 3,090,371,584 |
| 2025/12/29 | 4.100 | 4.330 | 4.020 | 4.160 | 489,570,909 | 2,032,943,199 |
| 2025/12/22 | 3.960 | 4.330 | 3.800 | 4.330 | 334,322,955 | 1,372,395,730 |
| 2025/12/15 | 3.920 | 4.220 | 3.760 | 3.970 | 403,503,900 | 1,600,901,723 |
| 2025/12/08 | 4.020 | 4.180 | 3.910 | 3.940 | 333,119,904 | 1,336,643,614 |
| 2025/12/01 | 4.160 | 4.220 | 3.880 | 4.030 | 340,050,015 | 1,384,853,686 |
| 2025/11/24 | 4.100 | 4.260 | 3.940 | 4.140 | 453,704,118 | 1,864,723,924 |
| 2025/11/17 | 4.860 | 4.880 | 3.930 | 3.950 | 842,809,669 | 3,712,576,591 |
| 2025/11/10 | 4.730 | 5.120 | 4.480 | 4.860 | 1,952,541,504 | 9,367,317,865 |
| 2025/11/03 | 3.870 | 4.420 | 3.830 | 4.420 | 460,199,516 | 1,902,924,998 |
| 2025/10/27 | 3.830 | 3.980 | 3.720 | 3.840 | 390,061,523 | 1,498,811,402 |
| 2025/10/20 | 3.980 | 4.020 | 3.770 | 3.800 | 314,019,548 | 1,222,321,090 |
| 2025/10/13 | 3.600 | 4.240 | 3.600 | 3.920 | 751,313,293 | 2,885,043,045 |
| 2025/10/09 | 4.000 | 4.030 | 3.830 | 3.840 | 138,458,616 | 543,450,067 |
| 2025/09/29 | 3.960 | 4.060 | 3.900 | 4.000 | 151,782,691 | 604,095,110 |
| 2025/09/22 | 4.120 | 4.200 | 3.750 | 4.010 | 480,741,357 | 1,932,580,255 |
| 2025/09/15 | 3.770 | 4.580 | 3.760 | 4.160 | 963,669,150 | 3,919,724,267 |
| 2025/09/08 | 3.800 | 3.920 | 3.710 | 3.780 | 371,739,867 | 1,413,540,844 |
| 2025/09/01 | 3.690 | 3.850 | 3.620 | 3.830 | 430,870,647 | 1,614,687,749 |
| 2025/08/25 | 3.870 | 3.900 | 3.540 | 3.690 | 409,347,606 | 1,535,053,522 |
| 2025/08/18 | 3.790 | 4.220 | 3.780 | 3.860 | 743,697,707 | 2,909,717,278 |
| 2025/08/11 | 3.710 | 3.930 | 3.560 | 3.700 | 607,212,569 | 2,261,866,819 |
| 2025/08/04 | 3.680 | 3.850 | 3.620 | 3.760 | 462,691,910 | 1,724,684,094 |
| 2025/07/28 | 4.000 | 4.200 | 3.650 | 3.770 | 792,032,568 | 3,092,887,178 |
| 2025/07/21 | 3.620 | 4.490 | 3.580 | 4.100 | 1,517,661,294 | 5,990,967,958 |
| 2025/07/14 | 3.770 | 3.960 | 3.430 | 3.570 | 1,113,666,559 | 4,101,077,103 |
| 2025/07/07 | 3.450 | 4.370 | 3.250 | 3.980 | 1,467,000,503 | 5,519,589,392 |
| 2025/06/30 | 2.870 | 3.850 | 2.870 | 3.640 | 664,759,147 | 2,198,690,878 |
| 2025/06/23 | 2.780 | 2.910 | 2.720 | 2.870 | 106,413,487 | 300,086,033 |
| 2025/06/16 | 2.800 | 2.880 | 2.760 | 2.780 | 83,685,794 | 234,738,652 |
| 2025/06/09 | 2.880 | 2.940 | 2.790 | 2.800 | 96,483,252 | 275,218,476 |
| 2025/06/03 | 2.800 | 2.920 | 2.770 | 2.870 | 75,990,200 | 215,812,168 |
| 2025/05/26 | 2.850 | 2.990 | 2.790 | 2.800 | 113,664,740 | 324,796,994 |
| 2025/05/19 | 2.970 | 2.990 | 2.830 | 2.840 | 83,170,107 | 241,817,086 |
| 2025/05/12 | 2.910 | 3.180 | 2.890 | 2.930 | 189,693,217 | 564,811,553 |
| 2025/05/06 | 2.820 | 3.030 | 2.820 | 2.890 | 102,042,830 | 294,903,778 |
| 2025/04/28 | 2.710 | 2.840 | 2.670 | 2.820 | 54,775,896 | 151,181,472 |
| 2025/04/21 | 2.870 | 2.890 | 2.720 | 2.740 | 91,614,668 | 256,979,143 |
| 2025/04/14 | 2.980 | 3.010 | 2.820 | 2.880 | 140,170,320 | 409,647,760 |
| 2025/04/07 | 2.980 | 3.110 | 2.600 | 2.980 | 245,079,283 | 715,018,808 |
| 2025/03/31 | 3.180 | 3.310 | 2.900 | 3.200 | 267,442,191 | 841,774,296 |
| 2025/03/24 | 3.100 | 3.380 | 2.910 | 3.180 | 275,339,523 | 865,254,451 |
| 2025/03/17 | 3.040 | 3.190 | 3.010 | 3.100 | 153,887,269 | 474,742,224 |
| 2025/03/10 | 2.930 | 3.060 | 2.900 | 3.050 | 133,998,153 | 399,984,486 |
| 2025/03/03 | 2.970 | 3.060 | 2.900 | 2.920 | 107,461,951 | 318,356,029 |
| 2025/02/24 | 2.980 | 3.130 | 2.970 | 2.970 | 183,507,935 | 552,817,654 |
| 2025/02/17 | 2.960 | 3.090 | 2.950 | 2.980 | 134,558,658 | 403,003,180 |
| 2025/02/10 | 3.150 | 3.380 | 2.990 | 3.000 | 307,208,254 | 961,561,835 |
| 2025/02/05 | 2.750 | 3.130 | 2.730 | 3.120 | 121,243,568 | 355,546,763 |
| 2025/01/27 | 2.760 | 2.800 | 2.690 | 2.750 | 22,055,900 | 60,653,725 |
| 2025/01/20 | 2.920 | 2.950 | 2.660 | 2.730 | 97,814,224 | 275,347,040 |
| 2025/01/13 | 2.880 | 3.050 | 2.770 | 2.900 | 144,438,095 | 418,870,475 |
| 2025/01/06 | 2.880 | 3.250 | 2.790 | 2.880 | 170,490,609 | 502,947,296 |
| 2024/12/30 | 3.200 | 3.210 | 2.900 | 2.920 | 151,611,743 | 463,552,904 |
| 2024/12/23 | 3.400 | 3.500 | 3.170 | 3.200 | 242,201,731 | 803,504,242 |
| 2024/12/16 | 3.570 | 3.630 | 3.310 | 3.390 | 127,808,296 | 444,133,828 |
| 2024/12/09 | 3.710 | 3.760 | 3.590 | 3.600 | 200,489,762 | 734,794,977 |
| 2024/12/02 | 3.380 | 3.800 | 3.340 | 3.700 | 241,507,002 | 858,557,392 |
| 2024/11/25 | 3.270 | 3.460 | 3.200 | 3.410 | 151,339,265 | 504,716,448 |
| 2024/11/18 | 3.320 | 3.520 | 3.180 | 3.270 | 197,085,091 | 654,815,214 |
| 2024/11/11 | 3.690 | 3.890 | 3.310 | 3.320 | 307,549,297 | 1,092,568,877 |
| 2024/11/04 | 3.980 | 4.000 | 3.420 | 3.690 | 669,763,114 | 2,526,681,347 |
| 2024/10/28 | 3.370 | 3.890 | 3.150 | 3.890 | 582,936,158 | 2,083,996,764 |
| 2024/10/21 | 2.800 | 3.450 | 2.770 | 3.350 | 668,763,595 | 2,068,151,417 |
| 2024/10/14 | 2.690 | 2.810 | 2.650 | 2.740 | 151,498,451 | 412,454,532 |
| 2024/10/08 | 3.290 | 3.290 | 2.650 | 2.690 | 238,315,663 | 710,180,675 |
| 2024/09/30 | 2.860 | 2.990 | 2.790 | 2.990 | 88,597,066 | 257,595,969 |
| 2024/09/23 | 2.230 | 2.740 | 2.200 | 2.720 | 263,774,108 | 652,181,482 |
| 2024/09/18 | 2.280 | 2.330 | 2.200 | 2.230 | 51,376,826 | 116,111,626 |
| 2024/09/09 | 2.320 | 2.440 | 2.270 | 2.280 | 86,704,180 | 201,803,978 |
| 2024/09/02 | 2.320 | 2.450 | 2.290 | 2.340 | 111,759,634 | 262,635,139 |
| 2024/08/26 | 2.190 | 2.340 | 2.120 | 2.300 | 86,069,966 | 192,581,548 |
| 2024/08/19 | 2.400 | 2.410 | 2.180 | 2.190 | 70,765,960 | 162,407,878 |
| 2024/08/12 | 2.510 | 2.550 | 2.370 | 2.410 | 119,678,178 | 294,408,317 |
| 2024/08/05 | 2.430 | 2.530 | 2.370 | 2.470 | 146,164,352 | 358,102,662 |
| 2024/07/29 | 2.370 | 2.510 | 2.310 | 2.440 | 97,833,597 | 235,534,384 |
| 2024/07/22 | 2.450 | 2.460 | 2.280 | 2.360 | 93,311,477 | 222,781,151 |
| 2024/07/15 | 2.450 | 2.480 | 2.320 | 2.430 | 85,585,363 | 207,116,578 |
| 2024/07/08 | 2.520 | 2.530 | 2.230 | 2.430 | 132,274,486 | 321,096,314 |