日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.390 | 3.630 | 3.380 | 3.520 | 217,272,521 | 756,108,373 |
| 2026/03/23 | 3.410 | 3.420 | 3.200 | 3.410 | 141,633,749 | 475,889,396 |
| 2026/03/16 | 3.580 | 3.620 | 3.440 | 3.440 | 143,398,999 | 504,764,476 |
| 2026/03/09 | 3.500 | 3.670 | 3.480 | 3.590 | 268,454,757 | 955,698,934 |
| 2026/03/02 | 3.500 | 3.550 | 3.430 | 3.490 | 129,854,611 | 453,517,228 |
| 2026/02/24 | 3.490 | 3.540 | 3.470 | 3.530 | 78,982,909 | 277,032,553 |
| 2026/02/09 | 3.530 | 3.550 | 3.450 | 3.450 | 88,310,289 | 308,644,460 |
| 2026/02/02 | 3.520 | 3.560 | 3.450 | 3.520 | 120,925,151 | 424,749,592 |
| 2026/01/26 | 3.570 | 3.620 | 3.500 | 3.520 | 194,752,949 | 691,859,851 |
| 2026/01/19 | 3.500 | 3.570 | 3.480 | 3.560 | 124,085,565 | 437,711,830 |
| 2026/01/12 | 3.540 | 3.620 | 3.490 | 3.500 | 162,564,909 | 575,073,365 |
| 2026/01/05 | 3.450 | 3.540 | 3.450 | 3.540 | 110,089,201 | 384,761,757 |
| 2025/12/29 | 3.530 | 3.540 | 3.450 | 3.450 | 57,537,767 | 200,950,651 |
| 2025/12/22 | 3.590 | 3.600 | 3.520 | 3.540 | 81,290,106 | 289,596,002 |
| 2025/12/15 | 3.550 | 3.610 | 3.480 | 3.590 | 102,483,336 | 364,584,467 |
| 2025/12/08 | 3.760 | 3.760 | 3.550 | 3.570 | 136,530,334 | 499,701,022 |
| 2025/12/01 | 3.610 | 3.780 | 3.580 | 3.750 | 221,082,013 | 813,581,807 |
| 2025/11/24 | 3.540 | 3.750 | 3.530 | 3.600 | 198,492,679 | 715,566,107 |
| 2025/11/17 | 3.890 | 3.900 | 3.530 | 3.530 | 264,503,733 | 981,970,108 |
| 2025/11/10 | 3.700 | 3.990 | 3.690 | 3.890 | 320,676,860 | 1,224,183,913 |
| 2025/11/03 | 3.670 | 3.720 | 3.640 | 3.700 | 125,302,718 | 461,427,259 |
| 2025/10/27 | 3.690 | 3.700 | 3.620 | 3.660 | 141,265,671 | 518,091,848 |
| 2025/10/20 | 3.640 | 3.770 | 3.640 | 3.710 | 184,226,311 | 679,795,087 |
| 2025/10/13 | 3.580 | 3.680 | 3.550 | 3.640 | 136,174,100 | 491,928,936 |
| 2025/10/09 | 3.570 | 3.640 | 3.560 | 3.640 | 43,909,228 | 158,182,993 |
| 2025/09/29 | 3.600 | 3.610 | 3.550 | 3.570 | 32,288,859 | 115,674,837 |
| 2025/09/22 | 3.660 | 3.670 | 3.520 | 3.600 | 109,780,091 | 396,580,578 |
| 2025/09/15 | 3.730 | 3.730 | 3.630 | 3.650 | 152,261,948 | 561,085,278 |
| 2025/09/08 | 3.710 | 3.730 | 3.660 | 3.720 | 137,496,945 | 509,426,181 |
| 2025/09/01 | 3.720 | 3.750 | 3.650 | 3.710 | 168,101,519 | 623,236,381 |
| 2025/08/25 | 3.970 | 3.970 | 3.650 | 3.720 | 435,510,491 | 1,666,916,404 |
| 2025/08/18 | 3.940 | 4.080 | 3.930 | 4.040 | 312,759,428 | 1,250,255,813 |
| 2025/08/11 | 3.920 | 4.040 | 3.890 | 3.940 | 252,182,470 | 995,490,300 |
| 2025/08/04 | 4.020 | 4.090 | 3.870 | 3.920 | 258,461,283 | 1,027,383,599 |
| 2025/07/28 | 3.970 | 4.150 | 3.940 | 4.040 | 332,555,044 | 1,338,534,052 |
| 2025/07/21 | 3.950 | 4.070 | 3.930 | 3.970 | 268,635,533 | 1,069,169,421 |
| 2025/07/14 | 3.860 | 4.010 | 3.770 | 3.950 | 250,576,387 | 976,621,468 |
| 2025/07/07 | 3.840 | 3.870 | 3.760 | 3.860 | 229,736,186 | 880,463,932 |
| 2025/06/30 | 3.690 | 3.850 | 3.650 | 3.840 | 222,611,604 | 836,463,102 |
| 2025/06/23 | 3.580 | 3.730 | 3.570 | 3.680 | 174,588,328 | 635,501,513 |
| 2025/06/16 | 3.820 | 3.870 | 3.590 | 3.610 | 224,606,406 | 836,097,346 |
| 2025/06/09 | 3.810 | 4.020 | 3.810 | 3.820 | 320,788,512 | 1,239,847,598 |
| 2025/06/03 | 3.810 | 3.950 | 3.770 | 3.810 | 243,072,986 | 932,184,901 |
| 2025/05/26 | 3.750 | 3.860 | 3.660 | 3.830 | 253,755,665 | 957,927,635 |
| 2025/05/19 | 3.910 | 3.910 | 3.720 | 3.780 | 379,588,705 | 1,453,824,740 |
| 2025/05/12 | 3.610 | 3.890 | 3.590 | 3.860 | 394,343,289 | 1,473,858,042 |
| 2025/05/06 | 3.610 | 3.720 | 3.600 | 3.610 | 148,603,935 | 540,175,303 |
| 2025/04/28 | 3.750 | 3.860 | 3.590 | 3.600 | 177,791,969 | 657,830,285 |
| 2025/04/21 | 3.400 | 3.760 | 3.390 | 3.680 | 394,390,050 | 1,403,042,602 |
| 2025/04/14 | 3.370 | 3.440 | 3.320 | 3.400 | 160,055,473 | 541,387,637 |
| 2025/04/07 | 3.560 | 3.570 | 3.060 | 3.350 | 317,372,473 | 1,074,305,821 |
| 2025/03/31 | 3.710 | 3.830 | 3.620 | 3.720 | 267,431,271 | 994,844,328 |
| 2025/03/24 | 3.650 | 3.840 | 3.570 | 3.740 | 261,495,454 | 967,533,179 |
| 2025/03/17 | 3.690 | 3.800 | 3.640 | 3.660 | 243,179,027 | 899,154,452 |
| 2025/03/10 | 3.560 | 3.670 | 3.540 | 3.660 | 200,471,870 | 723,202,271 |
| 2025/03/03 | 3.610 | 3.650 | 3.510 | 3.550 | 176,841,697 | 633,093,275 |
| 2025/02/24 | 3.700 | 3.730 | 3.590 | 3.600 | 238,211,385 | 870,662,612 |
| 2025/02/17 | 3.830 | 3.910 | 3.680 | 3.700 | 344,255,388 | 1,301,285,366 |
| 2025/02/10 | 3.850 | 3.940 | 3.800 | 3.830 | 408,513,152 | 1,574,818,200 |
| 2025/02/05 | 3.770 | 3.880 | 3.680 | 3.830 | 305,401,865 | 1,157,473,068 |
| 2025/01/27 | 3.710 | 3.770 | 3.700 | 3.710 | 64,066,186 | 238,486,377 |
| 2025/01/20 | 3.790 | 3.890 | 3.640 | 3.710 | 391,054,765 | 1,469,388,279 |
| 2025/01/13 | 3.800 | 3.940 | 3.630 | 3.770 | 792,292,495 | 2,998,827,093 |
| 2025/01/06 | 4.570 | 4.970 | 3.960 | 3.960 | 1,749,920,767 | 7,638,404,147 |
| 2024/12/30 | 3.970 | 4.300 | 3.800 | 4.300 | 545,221,472 | 2,231,318,874 |
| 2024/12/23 | 3.940 | 3.970 | 3.780 | 3.960 | 135,736,517 | 531,069,122 |
| 2024/12/16 | 4.050 | 4.170 | 3.880 | 3.940 | 193,608,613 | 776,370,538 |
| 2024/12/09 | 4.020 | 4.200 | 3.950 | 4.030 | 242,548,622 | 982,321,919 |
| 2024/12/02 | 3.860 | 4.040 | 3.830 | 4.020 | 182,580,157 | 718,909,368 |
| 2024/11/25 | 3.690 | 3.870 | 3.630 | 3.850 | 129,703,320 | 487,684,483 |
| 2024/11/18 | 3.910 | 3.950 | 3.670 | 3.680 | 181,178,151 | 688,929,919 |
| 2024/11/11 | 4.010 | 4.260 | 3.900 | 3.910 | 295,653,538 | 1,188,527,222 |
| 2024/11/04 | 3.960 | 4.130 | 3.910 | 4.050 | 275,058,383 | 1,103,671,761 |
| 2024/10/28 | 3.940 | 4.230 | 3.790 | 3.940 | 349,399,165 | 1,388,861,680 |
| 2024/10/21 | 3.700 | 3.920 | 3.630 | 3.900 | 179,745,069 | 680,784,448 |
| 2024/10/14 | 3.560 | 3.820 | 3.510 | 3.690 | 235,115,819 | 856,997,160 |
| 2024/10/08 | 4.120 | 4.130 | 3.530 | 3.560 | 252,886,749 | 969,820,682 |
| 2024/09/30 | 3.560 | 3.750 | 3.540 | 3.750 | 81,158,912 | 296,230,028 |
| 2024/09/23 | 3.030 | 3.520 | 3.030 | 3.410 | 154,594,422 | 502,045,385 |
| 2024/09/18 | 3.030 | 3.080 | 2.900 | 3.030 | 71,759,298 | 215,995,486 |
| 2024/09/09 | 3.120 | 3.160 | 3.000 | 3.020 | 91,750,746 | 282,133,543 |
| 2024/09/02 | 3.150 | 3.200 | 3.090 | 3.130 | 130,153,325 | 409,006,823 |
| 2024/08/26 | 3.150 | 3.230 | 3.110 | 3.160 | 126,182,446 | 399,051,985 |
| 2024/08/19 | 3.330 | 3.330 | 3.140 | 3.150 | 119,108,345 | 385,613,266 |
| 2024/08/12 | 3.290 | 3.370 | 3.240 | 3.310 | 164,950,238 | 544,748,160 |
| 2024/08/05 | 3.230 | 3.360 | 3.180 | 3.260 | 214,354,850 | 698,260,923 |
| 2024/07/29 | 3.120 | 3.300 | 3.080 | 3.240 | 232,099,002 | 739,235,321 |
| 2024/07/22 | 3.290 | 3.380 | 3.070 | 3.120 | 255,644,965 | 821,898,562 |
| 2024/07/15 | 3.000 | 3.380 | 2.990 | 3.300 | 362,919,783 | 1,149,548,412 |
| 2024/07/08 | 2.670 | 3.030 | 2.540 | 3.000 | 363,596,100 | 1,021,705,041 |