日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.030 | 4.110 | 3.720 | 3.730 | 316,825,954 | 1,234,829,155 |
| 2026/03/23 | 4.050 | 4.200 | 3.930 | 4.030 | 433,163,362 | 1,755,394,524 |
| 2026/03/16 | 3.960 | 4.290 | 3.900 | 4.100 | 484,812,004 | 1,969,548,766 |
| 2026/03/09 | 3.820 | 4.010 | 3.760 | 3.940 | 364,563,669 | 1,415,418,444 |
| 2026/03/02 | 3.680 | 3.830 | 3.640 | 3.820 | 318,211,409 | 1,190,906,198 |
| 2026/02/24 | 3.530 | 3.710 | 3.530 | 3.700 | 201,949,871 | 730,553,658 |
| 2026/02/09 | 3.450 | 3.600 | 3.410 | 3.510 | 277,224,615 | 968,206,967 |
| 2026/02/02 | 3.410 | 3.470 | 3.320 | 3.430 | 245,564,585 | 836,761,323 |
| 2026/01/26 | 3.470 | 3.510 | 3.380 | 3.420 | 259,643,224 | 894,470,906 |
| 2026/01/19 | 3.420 | 3.500 | 3.400 | 3.470 | 187,118,134 | 645,089,766 |
| 2026/01/12 | 3.460 | 3.520 | 3.400 | 3.420 | 200,018,599 | 690,064,166 |
| 2026/01/05 | 3.410 | 3.490 | 3.400 | 3.470 | 153,117,652 | 527,107,517 |
| 2025/12/29 | 3.560 | 3.560 | 3.350 | 3.400 | 179,338,085 | 621,854,809 |
| 2025/12/22 | 3.570 | 3.640 | 3.550 | 3.560 | 126,158,996 | 451,649,205 |
| 2025/12/15 | 3.600 | 3.630 | 3.490 | 3.580 | 178,614,220 | 638,545,836 |
| 2025/12/08 | 3.650 | 3.660 | 3.550 | 3.600 | 180,541,458 | 652,657,370 |
| 2025/12/01 | 3.640 | 3.650 | 3.570 | 3.630 | 186,504,008 | 675,610,768 |
| 2025/11/24 | 3.640 | 3.680 | 3.560 | 3.630 | 218,425,098 | 792,337,042 |
| 2025/11/17 | 3.840 | 3.880 | 3.590 | 3.610 | 255,309,276 | 952,303,599 |
| 2025/11/10 | 3.760 | 3.890 | 3.660 | 3.830 | 346,324,258 | 1,310,837,316 |
| 2025/11/03 | 3.750 | 3.910 | 3.720 | 3.760 | 444,563,405 | 1,682,672,487 |
| 2025/10/27 | 3.470 | 3.880 | 3.450 | 3.730 | 490,928,615 | 1,783,298,193 |
| 2025/10/20 | 3.450 | 3.550 | 3.430 | 3.470 | 217,581,192 | 756,094,642 |
| 2025/10/13 | 3.390 | 3.470 | 3.370 | 3.440 | 146,305,790 | 500,000,037 |
| 2025/10/09 | 3.360 | 3.430 | 3.360 | 3.430 | 57,713,468 | 195,937,223 |
| 2025/09/29 | 3.380 | 3.390 | 3.350 | 3.360 | 44,863,000 | 151,188,310 |
| 2025/09/22 | 3.510 | 3.520 | 3.370 | 3.380 | 147,117,624 | 506,820,214 |
| 2025/09/15 | 3.420 | 3.520 | 3.410 | 3.510 | 228,731,986 | 792,556,331 |
| 2025/09/08 | 3.410 | 3.450 | 3.370 | 3.400 | 134,371,456 | 457,870,736 |
| 2025/09/01 | 3.480 | 3.480 | 3.370 | 3.400 | 160,254,413 | 550,073,272 |
| 2025/08/25 | 3.540 | 3.620 | 3.440 | 3.500 | 219,320,707 | 773,105,492 |
| 2025/08/18 | 3.510 | 3.530 | 3.470 | 3.510 | 184,197,491 | 645,612,205 |
| 2025/08/11 | 3.530 | 3.540 | 3.460 | 3.510 | 160,685,468 | 564,005,992 |
| 2025/08/04 | 3.510 | 3.560 | 3.500 | 3.540 | 135,492,803 | 477,950,862 |
| 2025/07/28 | 3.650 | 3.680 | 3.500 | 3.520 | 202,464,419 | 726,341,103 |
| 2025/07/21 | 3.540 | 3.680 | 3.540 | 3.660 | 276,549,521 | 996,961,023 |
| 2025/07/14 | 3.640 | 3.680 | 3.530 | 3.550 | 209,602,100 | 754,567,560 |
| 2025/07/07 | 3.610 | 3.720 | 3.610 | 3.650 | 310,402,517 | 1,132,193,180 |
| 2025/06/30 | 3.510 | 3.620 | 3.480 | 3.580 | 221,021,391 | 784,073,384 |
| 2025/06/23 | 3.450 | 3.540 | 3.420 | 3.510 | 187,329,403 | 651,906,322 |
| 2025/06/16 | 3.560 | 3.590 | 3.420 | 3.470 | 170,498,100 | 598,448,331 |
| 2025/06/09 | 3.650 | 3.720 | 3.560 | 3.570 | 248,686,798 | 901,489,642 |
| 2025/06/03 | 3.580 | 3.670 | 3.560 | 3.640 | 157,430,394 | 568,717,298 |
| 2025/05/26 | 3.740 | 3.810 | 3.590 | 3.600 | 275,387,171 | 1,014,801,725 |
| 2025/05/19 | 3.850 | 4.050 | 3.660 | 3.690 | 562,974,631 | 2,146,340,780 |
| 2025/05/12 | 4.000 | 4.120 | 3.760 | 3.790 | 928,132,208 | 3,635,957,924 |
| 2025/05/06 | 3.480 | 3.840 | 3.450 | 3.840 | 432,252,040 | 1,578,800,576 |
| 2025/04/28 | 3.830 | 3.830 | 3.450 | 3.470 | 337,448,900 | 1,230,001,240 |
| 2025/04/21 | 4.000 | 4.160 | 3.680 | 3.860 | 1,129,300,758 | 4,432,505,475 |
| 2025/04/14 | 3.430 | 4.240 | 3.380 | 3.900 | 1,158,449,182 | 4,329,703,817 |
| 2025/04/07 | 3.390 | 3.650 | 3.170 | 3.430 | 564,531,016 | 1,925,050,764 |
| 2025/03/31 | 3.330 | 3.530 | 3.250 | 3.510 | 272,878,450 | 929,151,122 |
| 2025/03/24 | 3.470 | 3.690 | 3.320 | 3.330 | 398,228,300 | 1,374,883,205 |
| 2025/03/17 | 3.420 | 3.490 | 3.350 | 3.460 | 196,685,751 | 674,632,125 |
| 2025/03/10 | 3.180 | 3.400 | 3.130 | 3.380 | 241,723,675 | 791,040,726 |
| 2025/03/03 | 3.100 | 3.230 | 3.090 | 3.150 | 205,622,770 | 646,169,554 |
| 2025/02/24 | 3.090 | 3.180 | 3.070 | 3.090 | 226,741,410 | 704,598,931 |
| 2025/02/17 | 3.200 | 3.240 | 3.070 | 3.090 | 245,328,536 | 772,784,888 |
| 2025/02/10 | 3.280 | 3.310 | 3.200 | 3.210 | 234,053,946 | 760,675,324 |
| 2025/02/05 | 3.350 | 3.370 | 3.210 | 3.290 | 151,123,836 | 499,464,277 |
| 2025/01/27 | 3.310 | 3.370 | 3.290 | 3.330 | 50,822,899 | 168,986,139 |
| 2025/01/20 | 3.260 | 3.390 | 3.210 | 3.290 | 252,850,622 | 831,246,419 |
| 2025/01/13 | 3.170 | 3.340 | 3.170 | 3.230 | 247,039,252 | 797,319,185 |
| 2025/01/06 | 3.590 | 3.590 | 3.200 | 3.200 | 419,654,479 | 1,424,726,956 |
| 2024/12/30 | 4.760 | 4.760 | 3.390 | 3.680 | 682,551,210 | 2,830,881,143 |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 4.290 | 4.390 | 4.270 | 4.330 | 58,674,008 | 253,471,714 |
| 2024/12/09 | 4.000 | 4.500 | 3.990 | 4.260 | 491,403,612 | 2,057,752,625 |
| 2024/12/02 | 3.850 | 4.070 | 3.810 | 3.970 | 263,035,192 | 1,032,413,128 |
| 2024/11/25 | 3.680 | 3.980 | 3.530 | 3.860 | 212,643,931 | 800,072,790 |
| 2024/11/18 | 3.600 | 3.840 | 3.560 | 3.670 | 204,198,608 | 748,898,394 |
| 2024/11/11 | 3.750 | 3.750 | 3.520 | 3.560 | 183,035,153 | 667,163,132 |
| 2024/11/04 | 3.760 | 3.850 | 3.640 | 3.750 | 201,132,274 | 754,246,027 |
| 2024/10/28 | 4.000 | 4.040 | 3.680 | 3.760 | 270,860,240 | 1,048,229,128 |
| 2024/10/21 | 3.690 | 4.080 | 3.600 | 4.060 | 286,409,592 | 1,104,825,001 |
| 2024/10/14 | 3.650 | 3.950 | 3.550 | 3.690 | 222,602,076 | 825,853,701 |
| 2024/10/08 | 4.190 | 4.210 | 3.560 | 3.630 | 229,699,589 | 895,254,148 |
| 2024/09/30 | 3.660 | 3.870 | 3.650 | 3.830 | 60,831,114 | 228,268,755 |
| 2024/09/23 | 3.260 | 3.570 | 3.230 | 3.560 | 131,997,447 | 449,451,307 |
| 2024/09/18 | 3.250 | 3.300 | 3.170 | 3.250 | 53,708,700 | 174,150,459 |
| 2024/09/09 | 3.370 | 3.380 | 3.160 | 3.250 | 109,299,246 | 359,594,519 |
| 2024/09/02 | 3.560 | 3.570 | 3.360 | 3.380 | 105,598,528 | 366,162,895 |
| 2024/08/26 | 3.740 | 3.770 | 3.540 | 3.560 | 138,638,568 | 506,377,369 |
| 2024/08/19 | 3.790 | 3.920 | 3.710 | 3.760 | 97,152,954 | 368,695,460 |
| 2024/08/12 | 3.660 | 3.840 | 3.600 | 3.800 | 83,407,549 | 310,693,120 |
| 2024/08/05 | 3.550 | 3.700 | 3.500 | 3.640 | 119,883,888 | 431,282,287 |
| 2024/07/29 | 3.500 | 3.670 | 3.410 | 3.560 | 114,466,444 | 404,638,879 |
| 2024/07/22 | 3.510 | 3.510 | 3.380 | 3.480 | 117,903,743 | 409,125,988 |
| 2024/07/15 | 3.740 | 3.780 | 3.390 | 3.490 | 206,831,520 | 744,593,472 |
| 2024/07/08 | 3.790 | 3.880 | 3.640 | 3.760 | 198,565,385 | 748,095,087 |