日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.580 | 3.690 | 3.480 | 3.500 | 214,735,127 | 764,993,889 |
| 2026/03/23 | 3.690 | 3.700 | 3.470 | 3.610 | 311,869,923 | 1,128,189,446 |
| 2026/03/16 | 4.110 | 4.140 | 3.730 | 3.740 | 413,075,434 | 1,623,386,455 |
| 2026/03/09 | 4.090 | 4.230 | 3.990 | 4.110 | 361,409,272 | 1,483,585,061 |
| 2026/03/02 | 4.190 | 4.370 | 4.050 | 4.150 | 423,556,546 | 1,774,701,927 |
| 2026/02/24 | 3.870 | 4.270 | 3.870 | 4.240 | 410,494,501 | 1,667,633,910 |
| 2026/02/09 | 3.900 | 4.100 | 3.830 | 3.850 | 428,977,546 | 1,681,591,980 |
| 2026/02/02 | 3.990 | 4.020 | 3.700 | 3.850 | 529,483,081 | 2,059,689,185 |
| 2026/01/26 | 4.110 | 4.180 | 3.920 | 4.050 | 529,802,263 | 2,153,646,199 |
| 2026/01/19 | 3.720 | 4.130 | 3.700 | 4.110 | 396,878,733 | 1,553,780,239 |
| 2026/01/12 | 3.920 | 3.980 | 3.720 | 3.730 | 332,421,439 | 1,275,667,272 |
| 2026/01/05 | 3.880 | 4.020 | 3.800 | 3.910 | 364,519,061 | 1,422,535,635 |
| 2025/12/29 | 3.890 | 3.940 | 3.820 | 3.880 | 179,998,481 | 698,844,102 |
| 2025/12/22 | 3.860 | 3.910 | 3.740 | 3.890 | 267,539,680 | 1,030,027,768 |
| 2025/12/15 | 3.690 | 3.870 | 3.660 | 3.850 | 264,431,285 | 996,244,866 |
| 2025/12/08 | 3.910 | 3.910 | 3.690 | 3.700 | 212,269,262 | 807,153,868 |
| 2025/12/01 | 3.820 | 3.920 | 3.800 | 3.890 | 217,187,742 | 837,801,714 |
| 2025/11/24 | 3.980 | 3.980 | 3.740 | 3.810 | 227,590,424 | 882,481,869 |
| 2025/11/17 | 4.310 | 4.360 | 3.950 | 3.960 | 266,497,703 | 1,104,632,978 |
| 2025/11/10 | 4.250 | 4.390 | 4.150 | 4.310 | 301,045,283 | 1,286,968,584 |
| 2025/11/03 | 4.220 | 4.290 | 4.120 | 4.270 | 263,162,772 | 1,111,862,711 |
| 2025/10/27 | 3.980 | 4.330 | 3.960 | 4.200 | 360,995,939 | 1,486,400,778 |
| 2025/10/20 | 4.070 | 4.110 | 3.940 | 3.970 | 208,526,918 | 838,799,527 |
| 2025/10/13 | 4.170 | 4.290 | 4.020 | 4.050 | 277,838,404 | 1,148,167,204 |
| 2025/10/09 | 4.180 | 4.270 | 4.120 | 4.260 | 97,144,479 | 408,735,395 |
| 2025/09/29 | 4.030 | 4.200 | 3.940 | 4.180 | 86,166,733 | 352,206,521 |
| 2025/09/22 | 4.160 | 4.180 | 3.950 | 4.050 | 185,719,149 | 758,662,723 |
| 2025/09/15 | 4.310 | 4.340 | 4.100 | 4.200 | 323,121,341 | 1,369,226,682 |
| 2025/09/08 | 3.990 | 4.420 | 3.970 | 4.320 | 324,885,259 | 1,356,395,956 |
| 2025/09/01 | 4.040 | 4.080 | 3.900 | 3.990 | 259,835,738 | 1,039,992,541 |
| 2025/08/25 | 4.080 | 4.210 | 3.820 | 4.070 | 352,850,862 | 1,427,281,736 |
| 2025/08/18 | 4.180 | 4.220 | 4.040 | 4.090 | 336,247,223 | 1,389,541,649 |
| 2025/08/11 | 4.350 | 4.370 | 4.070 | 4.170 | 234,202,059 | 993,016,730 |
| 2025/08/04 | 4.200 | 4.440 | 4.170 | 4.330 | 253,988,826 | 1,088,342,119 |
| 2025/07/28 | 4.510 | 4.730 | 4.210 | 4.230 | 457,754,406 | 2,023,274,474 |
| 2025/07/21 | 4.170 | 4.640 | 4.140 | 4.580 | 543,397,055 | 2,381,437,593 |
| 2025/07/14 | 4.200 | 4.300 | 3.930 | 4.110 | 435,753,822 | 1,801,842,053 |
| 2025/07/07 | 4.080 | 4.330 | 4.020 | 4.220 | 387,367,815 | 1,612,418,529 |
| 2025/06/30 | 3.510 | 4.180 | 3.510 | 4.080 | 563,221,053 | 2,151,504,422 |
| 2025/06/23 | 3.390 | 3.550 | 3.380 | 3.510 | 214,712,380 | 742,368,053 |
| 2025/06/16 | 3.580 | 3.610 | 3.370 | 3.410 | 201,952,552 | 705,319,287 |
| 2025/06/09 | 3.690 | 3.740 | 3.590 | 3.590 | 197,049,941 | 719,724,909 |
| 2025/06/03 | 3.820 | 3.820 | 3.650 | 3.700 | 140,434,602 | 526,278,670 |
| 2025/05/26 | 3.880 | 3.910 | 3.740 | 3.860 | 153,284,918 | 589,763,722 |
| 2025/05/19 | 3.930 | 4.000 | 3.880 | 3.880 | 138,849,904 | 544,638,748 |
| 2025/05/12 | 4.020 | 4.060 | 3.920 | 3.930 | 155,171,492 | 617,970,466 |
| 2025/05/06 | 4.060 | 4.140 | 3.970 | 4.000 | 135,446,578 | 547,542,791 |
| 2025/04/28 | 3.990 | 4.310 | 3.960 | 4.040 | 187,173,466 | 762,731,873 |
| 2025/04/21 | 3.800 | 4.100 | 3.770 | 4.060 | 274,666,168 | 1,080,124,705 |
| 2025/04/14 | 3.800 | 3.930 | 3.730 | 3.810 | 142,338,288 | 543,376,414 |
| 2025/04/07 | 4.070 | 4.100 | 3.570 | 3.780 | 278,531,881 | 1,080,703,698 |
| 2025/03/31 | 4.240 | 4.270 | 4.010 | 4.240 | 196,342,391 | 822,674,618 |
| 2025/03/24 | 4.600 | 4.650 | 4.240 | 4.250 | 210,057,721 | 931,605,992 |
| 2025/03/17 | 4.650 | 4.760 | 4.470 | 4.600 | 192,940,014 | 891,382,864 |
| 2025/03/10 | 4.580 | 4.690 | 4.430 | 4.630 | 274,891,019 | 1,259,688,094 |
| 2025/03/03 | 4.370 | 4.710 | 4.320 | 4.620 | 415,714,090 | 1,872,791,975 |
| 2025/02/24 | 3.780 | 4.490 | 3.760 | 4.390 | 531,785,829 | 2,182,980,828 |
| 2025/02/17 | 3.790 | 3.940 | 3.750 | 3.780 | 244,878,271 | 934,210,603 |
| 2025/02/10 | 3.820 | 3.930 | 3.650 | 3.810 | 291,543,890 | 1,108,595,641 |
| 2025/02/05 | 3.670 | 3.860 | 3.620 | 3.830 | 137,080,558 | 513,366,689 |
| 2025/01/27 | 3.570 | 3.780 | 3.570 | 3.690 | 84,177,778 | 307,459,334 |
| 2025/01/20 | 3.340 | 3.630 | 3.340 | 3.580 | 348,079,054 | 1,208,704,515 |
| 2025/01/13 | 3.150 | 3.370 | 3.110 | 3.290 | 147,389,779 | 476,068,986 |
| 2025/01/06 | 3.290 | 3.400 | 3.170 | 3.170 | 131,105,246 | 427,075,338 |
| 2024/12/30 | 3.450 | 3.460 | 3.260 | 3.270 | 188,190,280 | 632,319,340 |
| 2024/12/23 | 3.590 | 3.600 | 3.400 | 3.450 | 205,807,453 | 722,384,160 |
| 2024/12/16 | 3.870 | 3.890 | 3.570 | 3.590 | 330,838,914 | 1,234,029,149 |
| 2024/12/09 | 4.020 | 4.230 | 3.840 | 3.910 | 347,920,444 | 1,391,681,776 |
| 2024/12/02 | 3.820 | 4.070 | 3.790 | 4.020 | 214,518,205 | 841,983,954 |
| 2024/11/25 | 3.790 | 3.920 | 3.750 | 3.820 | 140,790,498 | 537,819,702 |
| 2024/11/18 | 3.940 | 4.120 | 3.770 | 3.800 | 271,927,229 | 1,062,555,647 |
| 2024/11/11 | 4.010 | 4.110 | 3.800 | 3.810 | 204,425,174 | 803,901,996 |
| 2024/11/04 | 3.860 | 4.220 | 3.780 | 4.060 | 313,935,196 | 1,249,462,080 |
| 2024/10/28 | 3.730 | 4.040 | 3.680 | 3.890 | 556,137,405 | 2,132,786,948 |
| 2024/10/21 | 3.560 | 3.690 | 3.480 | 3.630 | 254,632,788 | 914,131,708 |
| 2024/10/14 | 3.540 | 3.750 | 3.450 | 3.550 | 395,148,673 | 1,411,668,634 |
| 2024/10/07 | 3.560 | 3.970 | 3.270 | 3.540 | 655,555,909 | 2,350,167,933 |
| 2024/09/30 | 3.560 | 3.640 | 3.420 | 3.610 | 132,215,759 | 470,357,562 |
| 2024/09/23 | 2.600 | 3.400 | 2.590 | 3.310 | 504,008,956 | 1,499,426,644 |
| 2024/09/18 | 2.660 | 2.720 | 2.590 | 2.610 | 116,480,419 | 308,090,708 |
| 2024/09/09 | 2.910 | 2.910 | 2.640 | 2.680 | 161,031,282 | 448,472,120 |
| 2024/09/02 | 3.070 | 3.090 | 2.910 | 2.920 | 89,321,681 | 267,741,738 |
| 2024/08/26 | 3.020 | 3.120 | 2.980 | 3.090 | 104,497,735 | 318,979,336 |
| 2024/08/19 | 3.120 | 3.160 | 2.960 | 3.010 | 87,998,415 | 269,495,145 |
| 2024/08/12 | 3.240 | 3.240 | 3.120 | 3.130 | 68,424,993 | 217,762,540 |
| 2024/08/05 | 3.280 | 3.330 | 3.210 | 3.240 | 69,713,112 | 227,613,310 |
| 2024/07/29 | 3.260 | 3.340 | 3.220 | 3.290 | 84,280,349 | 276,228,843 |
| 2024/07/22 | 3.350 | 3.350 | 3.160 | 3.270 | 83,989,283 | 275,694,821 |
| 2024/07/15 | 3.330 | 3.390 | 3.290 | 3.340 | 69,922,932 | 233,367,785 |
| 2024/07/08 | 3.370 | 3.400 | 3.270 | 3.350 | 101,565,071 | 339,989,075 |