日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.330 | 3.770 | 3.230 | 3.270 | 170,232,951 | 578,792,033 |
| 2026/03/23 | 3.480 | 3.480 | 3.200 | 3.360 | 204,689,074 | 691,849,070 |
| 2026/03/16 | 4.000 | 4.120 | 3.540 | 3.550 | 179,215,824 | 681,468,170 |
| 2026/03/09 | 4.070 | 4.190 | 3.880 | 3.960 | 163,065,535 | 656,338,778 |
| 2026/03/02 | 4.220 | 4.340 | 3.980 | 4.110 | 191,932,279 | 798,918,111 |
| 2026/02/24 | 4.310 | 4.700 | 4.190 | 4.300 | 209,985,551 | 918,686,785 |
| 2026/02/09 | 4.000 | 4.430 | 3.990 | 4.330 | 228,596,655 | 957,248,492 |
| 2026/02/02 | 4.090 | 4.170 | 3.880 | 4.010 | 163,243,297 | 659,094,811 |
| 2026/01/26 | 3.960 | 4.350 | 3.820 | 4.110 | 285,910,111 | 1,160,795,050 |
| 2026/01/19 | 3.710 | 3.970 | 3.670 | 3.930 | 228,163,248 | 871,583,607 |
| 2026/01/12 | 3.600 | 3.980 | 3.450 | 3.780 | 222,794,340 | 824,896,043 |
| 2026/01/05 | 3.830 | 3.980 | 3.510 | 3.610 | 216,165,314 | 806,837,034 |
| 2025/12/29 | 3.500 | 3.970 | 3.450 | 3.890 | 205,622,146 | 761,315,995 |
| 2025/12/22 | 3.240 | 3.580 | 3.140 | 3.580 | 130,974,480 | 443,348,614 |
| 2025/12/15 | 3.140 | 3.220 | 3.060 | 3.220 | 72,881,015 | 230,304,007 |
| 2025/12/08 | 3.380 | 3.390 | 3.130 | 3.130 | 108,599,916 | 353,764,226 |
| 2025/12/01 | 3.480 | 3.510 | 3.290 | 3.350 | 77,691,425 | 264,733,530 |
| 2025/11/24 | 3.530 | 3.620 | 3.330 | 3.490 | 108,711,448 | 379,674,732 |
| 2025/11/17 | 3.920 | 3.970 | 3.510 | 3.510 | 143,791,465 | 535,982,685 |
| 2025/11/10 | 3.800 | 3.960 | 3.780 | 3.920 | 130,106,974 | 502,863,454 |
| 2025/11/03 | 4.110 | 4.110 | 3.800 | 3.810 | 164,144,714 | 649,602,705 |
| 2025/10/27 | 4.140 | 4.230 | 3.920 | 4.110 | 343,278,431 | 1,407,441,567 |
| 2025/10/20 | 3.630 | 4.510 | 3.630 | 4.090 | 482,695,296 | 1,913,886,848 |
| 2025/10/13 | 3.510 | 3.750 | 3.470 | 3.650 | 153,165,232 | 550,629,009 |
| 2025/10/09 | 3.710 | 3.720 | 3.540 | 3.610 | 68,451,762 | 249,506,672 |
| 2025/09/29 | 3.720 | 3.750 | 3.590 | 3.730 | 67,505,941 | 249,603,216 |
| 2025/09/22 | 3.650 | 3.790 | 3.420 | 3.670 | 247,943,817 | 900,655,915 |
| 2025/09/15 | 3.630 | 3.850 | 3.510 | 3.750 | 197,683,596 | 728,464,051 |
| 2025/09/08 | 3.460 | 3.680 | 3.460 | 3.660 | 131,066,765 | 467,253,017 |
| 2025/09/01 | 3.630 | 3.630 | 3.420 | 3.490 | 104,879,633 | 371,536,099 |
| 2025/08/25 | 3.640 | 3.890 | 3.550 | 3.650 | 203,930,618 | 750,974,500 |
| 2025/08/18 | 3.580 | 3.660 | 3.510 | 3.660 | 151,359,233 | 545,271,636 |
| 2025/08/11 | 3.630 | 3.650 | 3.510 | 3.620 | 126,408,635 | 455,387,107 |
| 2025/08/04 | 3.540 | 3.670 | 3.420 | 3.610 | 132,561,186 | 471,917,822 |
| 2025/07/28 | 3.530 | 3.820 | 3.440 | 3.550 | 243,189,591 | 871,834,683 |
| 2025/07/21 | 3.420 | 3.590 | 3.360 | 3.530 | 126,691,122 | 440,251,648 |
| 2025/07/14 | 3.610 | 3.610 | 3.360 | 3.440 | 108,311,045 | 379,630,212 |
| 2025/07/07 | 3.490 | 3.630 | 3.400 | 3.600 | 152,506,935 | 538,349,480 |
| 2025/06/30 | 3.450 | 3.590 | 3.360 | 3.510 | 111,373,928 | 387,302,834 |
| 2025/06/23 | 3.370 | 3.560 | 3.330 | 3.450 | 106,212,206 | 364,042,336 |
| 2025/06/16 | 3.590 | 3.670 | 3.370 | 3.390 | 105,793,853 | 370,807,454 |
| 2025/06/09 | 3.830 | 3.860 | 3.560 | 3.560 | 152,334,881 | 564,019,896 |
| 2025/06/03 | 3.580 | 3.900 | 3.550 | 3.840 | 183,425,150 | 681,882,995 |
| 2025/05/26 | 3.240 | 3.720 | 3.220 | 3.600 | 285,250,943 | 982,689,498 |
| 2025/05/19 | 3.270 | 3.400 | 3.230 | 3.240 | 117,387,934 | 385,619,363 |
| 2025/05/12 | 3.190 | 3.350 | 3.120 | 3.240 | 125,063,118 | 403,328,555 |
| 2025/05/06 | 3.260 | 3.370 | 3.170 | 3.180 | 80,035,380 | 259,714,808 |
| 2025/04/28 | 3.270 | 3.290 | 3.090 | 3.260 | 88,366,639 | 285,203,327 |
| 2025/04/21 | 3.280 | 3.470 | 3.160 | 3.300 | 149,793,118 | 494,691,772 |
| 2025/04/14 | 3.060 | 3.250 | 3.040 | 3.230 | 116,152,049 | 365,298,194 |
| 2025/04/07 | 3.040 | 3.130 | 2.550 | 3.060 | 175,163,773 | 515,857,311 |
| 2025/03/31 | 3.370 | 3.390 | 3.200 | 3.250 | 76,273,979 | 251,894,815 |
| 2025/03/24 | 3.630 | 3.700 | 3.290 | 3.390 | 173,610,314 | 608,070,124 |
| 2025/03/17 | 3.270 | 3.810 | 3.270 | 3.650 | 406,089,242 | 1,421,312,347 |
| 2025/03/10 | 3.100 | 3.260 | 3.050 | 3.250 | 170,010,037 | 538,081,767 |
| 2025/03/03 | 3.190 | 3.280 | 3.090 | 3.100 | 146,211,887 | 462,760,622 |
| 2025/02/24 | 3.280 | 3.380 | 3.190 | 3.190 | 145,386,252 | 473,959,181 |
| 2025/02/17 | 3.250 | 3.480 | 3.230 | 3.290 | 155,255,144 | 514,282,664 |
| 2025/02/10 | 3.670 | 3.740 | 3.260 | 3.300 | 231,229,167 | 807,567,865 |
| 2025/02/05 | 3.600 | 3.790 | 3.530 | 3.690 | 75,648,111 | 276,304,725 |
| 2025/01/27 | 3.550 | 3.760 | 3.550 | 3.600 | 25,407,663 | 91,848,701 |
| 2025/01/20 | 3.920 | 4.070 | 3.530 | 3.550 | 195,145,663 | 735,211,285 |
| 2025/01/13 | 3.860 | 4.230 | 3.830 | 4.020 | 191,454,509 | 762,946,218 |
| 2025/01/06 | 3.370 | 3.990 | 3.160 | 3.940 | 261,750,798 | 946,229,134 |
| 2024/12/30 | 3.810 | 3.940 | 3.310 | 3.350 | 146,159,656 | 526,540,160 |
| 2024/12/23 | 4.230 | 4.250 | 3.710 | 3.830 | 221,758,550 | 888,142,992 |
| 2024/12/16 | 4.470 | 4.680 | 4.050 | 4.270 | 287,977,103 | 1,257,739,997 |
| 2024/12/09 | 4.550 | 4.820 | 4.310 | 4.470 | 389,339,596 | 1,766,628,416 |
| 2024/12/02 | 3.840 | 4.710 | 3.830 | 4.560 | 510,063,130 | 2,160,117,355 |
| 2024/11/25 | 3.930 | 4.050 | 3.520 | 3.840 | 525,325,421 | 2,014,622,989 |
| 2024/11/18 | 3.150 | 4.020 | 3.030 | 3.940 | 481,708,533 | 1,702,839,664 |
| 2024/11/11 | 3.110 | 3.560 | 3.030 | 3.050 | 458,850,540 | 1,462,586,096 |
| 2024/11/04 | 2.940 | 3.480 | 2.850 | 3.160 | 530,150,736 | 1,647,443,412 |
| 2024/10/28 | 2.510 | 3.100 | 2.510 | 2.980 | 696,143,684 | 1,931,798,723 |
| 2024/10/21 | 2.300 | 2.480 | 2.270 | 2.480 | 247,677,463 | 590,091,555 |
| 2024/10/14 | 2.320 | 2.400 | 2.230 | 2.290 | 334,948,163 | 773,730,256 |
| 2024/10/08 | 2.780 | 2.780 | 2.150 | 2.230 | 364,191,072 | 905,014,813 |
| 2024/09/30 | 2.540 | 2.550 | 2.330 | 2.540 | 181,637,517 | 452,277,417 |
| 2024/09/23 | 1.880 | 2.380 | 1.850 | 2.340 | 374,755,958 | 791,671,961 |
| 2024/09/18 | 1.810 | 1.930 | 1.780 | 1.900 | 117,784,122 | 218,489,546 |
| 2024/09/09 | 1.780 | 1.820 | 1.770 | 1.810 | 73,210,156 | 131,412,230 |
| 2024/09/02 | 1.800 | 1.820 | 1.760 | 1.780 | 79,279,315 | 141,909,973 |
| 2024/08/26 | 1.750 | 1.850 | 1.720 | 1.820 | 75,345,831 | 134,492,308 |
| 2024/08/19 | 1.790 | 1.810 | 1.740 | 1.760 | 70,825,554 | 125,715,358 |
| 2024/08/12 | 1.880 | 1.890 | 1.770 | 1.800 | 98,312,920 | 180,404,208 |
| 2024/08/05 | 1.830 | 1.930 | 1.790 | 1.890 | 138,814,476 | 258,194,925 |
| 2024/07/29 | 1.770 | 1.900 | 1.740 | 1.830 | 117,415,848 | 212,522,684 |
| 2024/07/22 | 1.780 | 1.810 | 1.730 | 1.770 | 66,572,258 | 117,999,327 |
| 2024/07/15 | 1.800 | 1.850 | 1.760 | 1.790 | 87,345,092 | 157,221,165 |
| 2024/07/08 | 1.790 | 1.840 | 1.700 | 1.800 | 85,043,969 | 151,590,874 |