日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.470 | 4.670 | 4.190 | 4.230 | 96,249,088 | 422,533,496 |
| 2026/03/23 | 4.480 | 4.580 | 4.180 | 4.500 | 135,065,914 | 599,017,328 |
| 2026/03/16 | 5.200 | 5.280 | 4.550 | 4.570 | 135,660,957 | 664,738,689 |
| 2026/03/09 | 5.300 | 5.550 | 5.010 | 5.220 | 207,941,168 | 1,095,849,955 |
| 2026/03/02 | 5.290 | 5.470 | 4.890 | 5.300 | 229,930,978 | 1,204,263,497 |
| 2026/02/24 | 4.820 | 5.390 | 4.750 | 5.390 | 114,110,502 | 580,537,178 |
| 2026/02/09 | 4.630 | 4.860 | 4.600 | 4.810 | 117,802,493 | 556,616,779 |
| 2026/02/02 | 4.660 | 4.820 | 4.480 | 4.580 | 140,968,430 | 653,388,673 |
| 2026/01/26 | 4.630 | 5.040 | 4.570 | 4.760 | 245,583,888 | 1,166,523,468 |
| 2026/01/19 | 4.460 | 4.730 | 4.320 | 4.630 | 226,677,809 | 1,027,983,863 |
| 2026/01/12 | 4.180 | 4.630 | 4.010 | 4.480 | 281,287,287 | 1,216,567,516 |
| 2026/01/05 | 4.150 | 4.300 | 4.090 | 4.180 | 126,141,147 | 527,269,994 |
| 2025/12/29 | 4.140 | 4.250 | 3.990 | 4.180 | 87,737,325 | 363,232,525 |
| 2025/12/22 | 4.310 | 4.350 | 3.960 | 4.100 | 216,508,126 | 905,003,966 |
| 2025/12/15 | 3.530 | 4.430 | 3.510 | 4.270 | 378,669,383 | 1,490,064,022 |
| 2025/12/08 | 3.760 | 3.760 | 3.500 | 3.520 | 74,642,223 | 271,324,480 |
| 2025/12/01 | 3.780 | 3.840 | 3.680 | 3.750 | 83,489,187 | 314,128,066 |
| 2025/11/24 | 3.550 | 3.810 | 3.520 | 3.800 | 87,948,168 | 322,769,776 |
| 2025/11/17 | 4.040 | 4.070 | 3.520 | 3.520 | 139,606,713 | 528,760,425 |
| 2025/11/10 | 3.900 | 4.120 | 3.860 | 4.060 | 162,487,440 | 647,512,448 |
| 2025/11/03 | 3.700 | 3.950 | 3.680 | 3.910 | 152,190,890 | 579,847,290 |
| 2025/10/27 | 3.760 | 3.780 | 3.630 | 3.710 | 131,575,549 | 489,461,042 |
| 2025/10/20 | 3.580 | 3.970 | 3.580 | 3.730 | 287,704,281 | 1,068,821,403 |
| 2025/10/13 | 3.460 | 3.760 | 3.430 | 3.650 | 124,407,056 | 444,755,225 |
| 2025/10/09 | 3.430 | 3.600 | 3.420 | 3.560 | 42,988,900 | 150,568,622 |
| 2025/09/29 | 3.390 | 3.510 | 3.310 | 3.430 | 24,664,333 | 84,105,375 |
| 2025/09/22 | 3.580 | 3.600 | 3.350 | 3.400 | 86,481,365 | 301,171,353 |
| 2025/09/15 | 3.600 | 3.670 | 3.500 | 3.600 | 110,274,729 | 396,161,963 |
| 2025/09/08 | 3.490 | 3.630 | 3.440 | 3.610 | 109,348,086 | 387,365,594 |
| 2025/09/01 | 3.520 | 3.730 | 3.360 | 3.500 | 181,099,149 | 638,827,248 |
| 2025/08/25 | 3.420 | 3.850 | 3.360 | 3.560 | 293,196,121 | 1,040,113,239 |
| 2025/08/18 | 3.320 | 3.420 | 3.310 | 3.410 | 96,612,443 | 325,100,870 |
| 2025/08/11 | 3.370 | 3.420 | 3.270 | 3.300 | 91,866,186 | 306,833,061 |
| 2025/08/04 | 3.190 | 3.380 | 3.190 | 3.360 | 74,226,694 | 243,463,556 |
| 2025/07/28 | 3.360 | 3.360 | 3.180 | 3.220 | 89,941,711 | 295,008,812 |
| 2025/07/21 | 3.310 | 3.470 | 3.290 | 3.400 | 143,772,930 | 484,155,341 |
| 2025/07/14 | 3.330 | 3.370 | 3.270 | 3.310 | 93,830,605 | 311,517,608 |
| 2025/07/07 | 3.180 | 3.350 | 3.160 | 3.340 | 105,648,114 | 344,148,731 |
| 2025/06/30 | 3.250 | 3.260 | 3.160 | 3.180 | 62,339,967 | 200,267,143 |
| 2025/06/23 | 3.060 | 3.250 | 3.040 | 3.240 | 75,063,787 | 236,263,269 |
| 2025/06/16 | 3.180 | 3.280 | 3.060 | 3.070 | 74,356,354 | 234,036,624 |
| 2025/06/09 | 3.340 | 3.380 | 3.220 | 3.240 | 95,228,552 | 313,778,078 |
| 2025/06/03 | 3.230 | 3.470 | 3.220 | 3.340 | 78,855,620 | 261,406,380 |
| 2025/05/26 | 3.280 | 3.350 | 3.230 | 3.250 | 61,950,852 | 203,043,917 |
| 2025/05/19 | 3.240 | 3.400 | 3.240 | 3.280 | 103,125,350 | 339,282,401 |
| 2025/05/12 | 3.250 | 3.290 | 3.170 | 3.210 | 68,896,290 | 222,535,016 |
| 2025/05/06 | 3.090 | 3.290 | 3.080 | 3.230 | 72,376,363 | 229,614,011 |
| 2025/04/28 | 3.050 | 3.130 | 2.950 | 3.090 | 54,723,124 | 167,179,143 |
| 2025/04/21 | 3.160 | 3.160 | 2.990 | 3.080 | 73,866,138 | 228,800,362 |
| 2025/04/14 | 3.060 | 3.180 | 2.990 | 3.110 | 93,164,725 | 287,413,176 |
| 2025/04/07 | 3.090 | 3.090 | 2.620 | 3.030 | 159,051,351 | 470,394,370 |
| 2025/03/31 | 3.350 | 3.400 | 3.130 | 3.260 | 108,449,125 | 356,255,375 |
| 2025/03/24 | 3.400 | 3.700 | 3.280 | 3.420 | 242,642,065 | 837,115,124 |
| 2025/03/17 | 3.520 | 3.610 | 3.380 | 3.410 | 209,947,724 | 730,618,079 |
| 2025/03/10 | 3.100 | 3.690 | 3.090 | 3.520 | 387,343,930 | 1,297,602,165 |
| 2025/03/03 | 3.160 | 3.230 | 3.020 | 3.110 | 149,667,718 | 468,459,957 |
| 2025/02/24 | 3.140 | 3.260 | 3.110 | 3.180 | 170,942,220 | 542,314,192 |
| 2025/02/17 | 3.150 | 3.270 | 3.110 | 3.140 | 186,774,105 | 591,606,977 |
| 2025/02/10 | 3.150 | 3.240 | 3.120 | 3.150 | 158,271,110 | 500,928,063 |
| 2025/02/05 | 3.030 | 3.180 | 3.000 | 3.150 | 82,364,780 | 254,507,170 |
| 2025/01/27 | 3.020 | 3.070 | 3.000 | 3.010 | 22,700,948 | 68,670,367 |
| 2025/01/20 | 3.150 | 3.220 | 3.000 | 3.020 | 148,097,766 | 458,732,830 |
| 2025/01/13 | 3.110 | 3.340 | 3.000 | 3.150 | 289,194,819 | 910,963,679 |
| 2025/01/06 | 3.120 | 3.410 | 2.970 | 3.230 | 348,739,109 | 1,109,862,214 |
| 2024/12/30 | 3.790 | 3.990 | 3.120 | 3.150 | 438,584,649 | 1,540,528,579 |
| 2024/12/23 | 4.110 | 5.470 | 4.020 | 4.020 | 525,078,625 | 2,312,971,343 |
| 2024/12/16 | - | - | - | - | 0 | - |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 3.690 | 4.020 | 3.620 | 3.740 | 194,077,853 | 731,188,311 |
| 2024/11/25 | 3.230 | 3.790 | 3.200 | 3.710 | 228,872,642 | 797,048,975 |
| 2024/11/18 | 3.110 | 3.370 | 3.040 | 3.240 | 111,922,310 | 357,032,168 |
| 2024/11/11 | 3.240 | 3.500 | 3.080 | 3.090 | 145,556,636 | 469,784,042 |
| 2024/11/04 | 3.210 | 3.330 | 3.070 | 3.220 | 162,148,600 | 520,091,634 |
| 2024/10/28 | 3.570 | 3.730 | 3.190 | 3.230 | 203,827,646 | 699,128,825 |
| 2024/10/21 | 3.100 | 3.590 | 3.050 | 3.440 | 189,458,265 | 624,264,983 |
| 2024/10/14 | 2.740 | 3.200 | 2.720 | 3.150 | 170,375,367 | 503,033,271 |
| 2024/10/08 | 3.110 | 3.110 | 2.660 | 2.730 | 119,405,287 | 346,573,845 |
| 2024/09/30 | 2.680 | 2.840 | 2.620 | 2.830 | 42,911,114 | 117,683,730 |
| 2024/09/23 | 2.300 | 2.600 | 2.290 | 2.580 | 58,015,192 | 141,702,106 |
| 2024/09/18 | 2.290 | 2.360 | 2.230 | 2.310 | 25,622,299 | 58,867,231 |
| 2024/09/09 | 2.290 | 2.390 | 2.250 | 2.290 | 35,752,971 | 82,410,598 |
| 2024/09/02 | 2.390 | 2.430 | 2.290 | 2.300 | 32,446,670 | 76,330,791 |
| 2024/08/26 | 2.400 | 2.450 | 2.320 | 2.410 | 39,112,390 | 93,674,174 |
| 2024/08/19 | 2.600 | 2.610 | 2.390 | 2.410 | 44,487,070 | 111,328,892 |
| 2024/08/12 | 2.420 | 2.720 | 2.400 | 2.600 | 91,126,388 | 231,005,393 |
| 2024/08/05 | 2.770 | 2.770 | 2.400 | 2.430 | 109,332,627 | 283,444,835 |
| 2024/07/29 | 3.120 | 3.180 | 3.060 | 3.080 | 39,283,030 | 122,170,223 |
| 2024/07/22 | 2.970 | 3.140 | 2.930 | 3.100 | 41,806,952 | 126,884,099 |
| 2024/07/15 | 3.000 | 3.000 | 2.850 | 2.980 | 27,797,925 | 82,212,363 |
| 2024/07/08 | 3.080 | 3.100 | 2.860 | 3.010 | 58,228,900 | 175,414,561 |