日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.280 | 3.640 | 3.240 | 3.640 | 269,709,845 | 930,498,965 |
| 2026/03/23 | 3.330 | 3.400 | 3.130 | 3.340 | 253,247,937 | 835,718,192 |
| 2026/03/16 | 3.500 | 3.610 | 3.390 | 3.390 | 229,049,299 | 795,373,690 |
| 2026/03/09 | 3.500 | 3.660 | 3.450 | 3.490 | 217,604,985 | 767,057,572 |
| 2026/03/02 | 3.730 | 3.740 | 3.380 | 3.540 | 276,310,780 | 994,028,031 |
| 2026/02/24 | 3.800 | 3.850 | 3.740 | 3.780 | 179,986,311 | 682,598,084 |
| 2026/02/09 | 3.810 | 3.940 | 3.760 | 3.760 | 234,666,338 | 895,838,745 |
| 2026/02/02 | 3.840 | 3.930 | 3.710 | 3.750 | 267,149,448 | 1,017,171,523 |
| 2026/01/26 | 4.090 | 4.150 | 3.840 | 3.880 | 354,363,608 | 1,413,910,795 |
| 2026/01/19 | 3.900 | 4.100 | 3.860 | 4.090 | 329,871,264 | 1,315,361,665 |
| 2026/01/12 | 3.920 | 4.150 | 3.860 | 3.910 | 510,875,665 | 2,023,067,633 |
| 2026/01/05 | 3.800 | 3.980 | 3.770 | 3.910 | 361,719,338 | 1,398,045,241 |
| 2025/12/29 | 3.740 | 3.810 | 3.660 | 3.770 | 160,577,048 | 601,361,044 |
| 2025/12/22 | 3.690 | 3.780 | 3.620 | 3.740 | 256,045,558 | 949,288,906 |
| 2025/12/15 | 3.800 | 3.850 | 3.590 | 3.680 | 261,971,863 | 977,155,048 |
| 2025/12/08 | 3.890 | 4.140 | 3.750 | 3.820 | 489,531,420 | 1,909,172,538 |
| 2025/12/01 | 4.140 | 4.200 | 3.740 | 3.850 | 489,977,865 | 1,951,336,847 |
| 2025/11/24 | 3.820 | 4.270 | 3.730 | 4.150 | 712,293,273 | 2,843,830,892 |
| 2025/11/17 | 4.180 | 4.640 | 3.820 | 3.820 | 1,042,861,543 | 4,291,375,249 |
| 2025/11/10 | 3.760 | 4.410 | 3.760 | 4.230 | 1,029,265,603 | 4,158,233,036 |
| 2025/11/03 | 3.740 | 3.990 | 3.660 | 3.760 | 963,895,940 | 3,650,755,872 |
| 2025/10/27 | 3.320 | 3.560 | 3.230 | 3.560 | 205,390,224 | 701,921,090 |
| 2025/10/20 | 3.130 | 3.400 | 3.130 | 3.290 | 192,207,431 | 622,271,557 |
| 2025/10/13 | 3.150 | 3.320 | 3.100 | 3.100 | 167,761,387 | 531,384,193 |
| 2025/10/09 | 3.230 | 3.310 | 3.220 | 3.260 | 71,090,557 | 231,399,763 |
| 2025/09/29 | 3.200 | 3.260 | 3.130 | 3.220 | 55,489,770 | 177,705,988 |
| 2025/09/22 | 3.340 | 3.430 | 3.160 | 3.190 | 197,028,964 | 646,255,001 |
| 2025/09/15 | 3.460 | 3.530 | 3.330 | 3.340 | 240,888,788 | 822,635,211 |
| 2025/09/08 | 3.450 | 3.500 | 3.320 | 3.460 | 218,397,882 | 749,650,729 |
| 2025/09/01 | 3.560 | 3.660 | 3.310 | 3.440 | 319,633,222 | 1,116,319,027 |
| 2025/08/25 | 3.800 | 3.920 | 3.460 | 3.560 | 541,412,921 | 1,995,106,613 |
| 2025/08/18 | 3.360 | 3.980 | 3.360 | 3.730 | 817,606,041 | 2,949,513,792 |
| 2025/08/11 | 3.310 | 3.550 | 3.270 | 3.340 | 519,177,943 | 1,748,331,723 |
| 2025/08/04 | 2.980 | 3.600 | 2.970 | 3.330 | 641,142,819 | 2,064,479,877 |
| 2025/07/28 | 3.100 | 3.100 | 2.960 | 3.000 | 160,806,153 | 488,850,705 |
| 2025/07/21 | 2.990 | 3.100 | 2.980 | 3.080 | 191,691,860 | 582,264,024 |
| 2025/07/14 | 3.010 | 3.040 | 2.920 | 3.000 | 147,268,701 | 440,701,587 |
| 2025/07/07 | 2.920 | 3.040 | 2.900 | 3.010 | 142,226,000 | 422,055,655 |
| 2025/06/30 | 2.950 | 2.980 | 2.900 | 2.920 | 127,392,803 | 374,216,358 |
| 2025/06/23 | 2.780 | 3.000 | 2.740 | 2.950 | 160,873,899 | 461,305,905 |
| 2025/06/16 | 2.880 | 2.910 | 2.760 | 2.770 | 101,640,919 | 287,643,800 |
| 2025/06/09 | 2.970 | 3.040 | 2.860 | 2.880 | 161,550,562 | 474,554,775 |
| 2025/06/03 | 2.900 | 2.990 | 2.840 | 2.970 | 101,096,724 | 295,707,917 |
| 2025/05/26 | 2.920 | 3.040 | 2.910 | 2.950 | 131,408,520 | 388,312,176 |
| 2025/05/19 | 3.040 | 3.140 | 2.930 | 2.930 | 157,345,119 | 473,608,808 |
| 2025/05/12 | 3.080 | 3.170 | 3.010 | 3.030 | 132,188,141 | 406,148,063 |
| 2025/05/06 | 3.010 | 3.180 | 3.010 | 3.070 | 137,140,560 | 420,678,667 |
| 2025/04/28 | 2.960 | 3.020 | 2.880 | 3.000 | 72,498,834 | 214,959,042 |
| 2025/04/21 | 2.870 | 3.230 | 2.860 | 2.960 | 216,030,527 | 643,770,970 |
| 2025/04/14 | 2.940 | 3.010 | 2.830 | 2.900 | 138,127,934 | 403,333,567 |
| 2025/04/07 | 3.040 | 3.040 | 2.530 | 2.920 | 237,449,075 | 684,446,958 |
| 2025/03/31 | 3.200 | 3.260 | 3.130 | 3.200 | 88,973,358 | 284,492,312 |
| 2025/03/24 | 3.420 | 3.420 | 3.220 | 3.220 | 169,331,741 | 562,181,380 |
| 2025/03/17 | 3.600 | 3.660 | 3.400 | 3.420 | 220,990,385 | 777,886,155 |
| 2025/03/10 | 3.650 | 3.820 | 3.490 | 3.600 | 481,823,242 | 1,753,836,600 |
| 2025/03/03 | 3.480 | 3.690 | 3.350 | 3.580 | 332,972,814 | 1,173,729,169 |
| 2025/02/24 | 3.580 | 3.960 | 3.470 | 3.490 | 573,395,751 | 2,078,559,597 |
| 2025/02/17 | 3.590 | 3.700 | 3.410 | 3.580 | 397,752,566 | 1,419,976,660 |
| 2025/02/10 | 3.330 | 3.830 | 3.330 | 3.560 | 722,284,908 | 2,537,025,739 |
| 2025/02/05 | 3.080 | 3.380 | 3.080 | 3.310 | 266,792,575 | 857,071,147 |
| 2025/01/27 | 3.130 | 3.160 | 3.030 | 3.040 | 38,980,639 | 120,450,174 |
| 2025/01/20 | 3.220 | 3.240 | 3.000 | 3.100 | 211,839,160 | 665,174,962 |
| 2025/01/13 | 2.980 | 3.280 | 2.930 | 3.180 | 265,428,782 | 820,838,508 |
| 2025/01/06 | 3.030 | 3.190 | 2.920 | 3.010 | 303,464,190 | 921,772,477 |
| 2024/12/30 | 3.400 | 3.420 | 3.020 | 3.040 | 253,740,335 | 817,043,878 |
| 2024/12/23 | 3.840 | 3.860 | 3.330 | 3.400 | 372,973,096 | 1,345,500,443 |
| 2024/12/16 | 3.990 | 4.080 | 3.680 | 3.840 | 437,493,267 | 1,705,130,008 |
| 2024/12/09 | 4.400 | 4.550 | 3.970 | 3.990 | 802,618,798 | 3,393,070,968 |
| 2024/12/02 | 3.730 | 4.650 | 3.680 | 4.420 | 1,442,793,144 | 5,944,307,753 |
| 2024/11/25 | 3.890 | 4.060 | 3.560 | 3.750 | 1,249,053,924 | 4,765,140,720 |
| 2024/11/18 | 5.180 | 5.660 | 3.990 | 4.000 | 1,844,758,003 | 8,684,198,299 |
| 2024/11/11 | 3.660 | 4.710 | 3.450 | 4.710 | 1,446,827,650 | 5,979,015,263 |
| 2024/11/04 | 2.580 | 3.330 | 2.550 | 3.330 | 354,954,747 | 1,046,229,116 |
| 2024/10/28 | 2.490 | 2.940 | 2.480 | 2.620 | 618,215,725 | 1,627,452,896 |
| 2024/10/21 | 2.400 | 2.510 | 2.350 | 2.490 | 236,716,616 | 576,996,751 |
| 2024/10/14 | 2.360 | 2.410 | 2.230 | 2.370 | 209,028,038 | 489,648,179 |
| 2024/10/08 | 2.820 | 2.830 | 2.300 | 2.320 | 326,890,365 | 839,291,012 |
| 2024/09/30 | 2.430 | 2.600 | 2.350 | 2.570 | 109,345,461 | 271,996,834 |
| 2024/09/23 | 2.140 | 2.370 | 2.130 | 2.360 | 94,586,197 | 212,818,943 |
| 2024/09/18 | 2.130 | 2.150 | 2.050 | 2.150 | 20,636,831 | 43,750,081 |
| 2024/09/09 | 2.150 | 2.180 | 2.120 | 2.130 | 24,079,449 | 51,650,418 |
| 2024/09/02 | 2.240 | 2.250 | 2.150 | 2.170 | 36,499,573 | 80,390,309 |
| 2024/08/26 | 2.160 | 2.260 | 2.140 | 2.250 | 36,492,934 | 80,375,687 |
| 2024/08/19 | 2.300 | 2.320 | 2.160 | 2.170 | 39,399,070 | 88,155,419 |
| 2024/08/12 | 2.320 | 2.360 | 2.300 | 2.310 | 40,749,090 | 94,639,761 |
| 2024/08/05 | 2.380 | 2.410 | 2.290 | 2.320 | 46,603,067 | 109,517,207 |
| 2024/07/29 | 2.290 | 2.480 | 2.260 | 2.410 | 90,111,342 | 212,662,767 |
| 2024/07/22 | 2.350 | 2.570 | 2.250 | 2.280 | 137,605,545 | 325,093,100 |
| 2024/07/15 | 2.400 | 2.410 | 2.300 | 2.340 | 39,964,510 | 94,416,154 |
| 2024/07/08 | 2.220 | 2.360 | 2.150 | 2.350 | 43,363,233 | 98,434,538 |