日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.720 | 3.800 | 3.560 | 3.580 | 64,475,829 | 236,303,913 |
| 2026/03/23 | 3.730 | 3.950 | 3.530 | 3.750 | 119,084,125 | 445,374,627 |
| 2026/03/16 | 4.010 | 4.160 | 3.780 | 3.790 | 159,666,305 | 628,286,910 |
| 2026/03/09 | 4.050 | 4.090 | 3.940 | 3.990 | 150,252,240 | 603,638,374 |
| 2026/03/02 | 4.140 | 4.200 | 3.910 | 4.050 | 262,690,586 | 1,070,464,137 |
| 2026/02/24 | 3.740 | 4.200 | 3.730 | 4.040 | 266,183,418 | 1,045,435,374 |
| 2026/02/09 | 3.800 | 3.860 | 3.710 | 3.710 | 57,629,472 | 217,263,109 |
| 2026/02/02 | 3.800 | 3.840 | 3.710 | 3.790 | 70,326,730 | 266,186,673 |
| 2026/01/26 | 4.000 | 4.010 | 3.840 | 3.870 | 88,451,329 | 347,613,722 |
| 2026/01/19 | 3.890 | 4.000 | 3.870 | 4.000 | 77,731,071 | 306,260,419 |
| 2026/01/12 | 3.910 | 4.030 | 3.870 | 3.880 | 114,840,221 | 450,460,766 |
| 2026/01/05 | 3.900 | 3.930 | 3.850 | 3.910 | 72,365,231 | 282,043,487 |
| 2025/12/29 | 3.860 | 4.020 | 3.830 | 3.900 | 65,933,852 | 257,306,857 |
| 2025/12/22 | 3.810 | 4.030 | 3.770 | 3.860 | 87,719,699 | 339,255,935 |
| 2025/12/15 | 3.700 | 3.820 | 3.650 | 3.810 | 84,991,522 | 318,293,249 |
| 2025/12/08 | 3.880 | 3.900 | 3.680 | 3.710 | 71,565,545 | 271,412,329 |
| 2025/12/01 | 3.930 | 3.970 | 3.790 | 3.860 | 59,868,972 | 232,740,628 |
| 2025/11/24 | 3.900 | 3.970 | 3.870 | 3.940 | 51,979,261 | 203,758,703 |
| 2025/11/17 | 4.250 | 4.280 | 3.880 | 3.890 | 107,386,386 | 437,599,522 |
| 2025/11/10 | 4.170 | 4.280 | 4.160 | 4.240 | 110,486,538 | 465,424,541 |
| 2025/11/03 | 4.150 | 4.200 | 4.120 | 4.170 | 75,011,726 | 312,048,780 |
| 2025/10/27 | 4.180 | 4.220 | 4.080 | 4.150 | 80,648,405 | 335,295,743 |
| 2025/10/20 | 4.130 | 4.210 | 4.080 | 4.170 | 76,762,592 | 318,372,850 |
| 2025/10/13 | 4.190 | 4.330 | 4.110 | 4.120 | 100,200,771 | 419,590,728 |
| 2025/10/09 | 4.200 | 4.260 | 4.160 | 4.250 | 32,596,841 | 137,477,176 |
| 2025/09/29 | 4.200 | 4.230 | 4.140 | 4.190 | 21,730,400 | 91,050,376 |
| 2025/09/22 | 4.400 | 4.430 | 4.160 | 4.200 | 74,065,821 | 318,297,865 |
| 2025/09/15 | 4.470 | 4.670 | 4.400 | 4.440 | 166,262,295 | 747,349,016 |
| 2025/09/08 | 4.430 | 4.520 | 4.330 | 4.450 | 96,424,784 | 427,402,855 |
| 2025/09/01 | 4.470 | 4.580 | 4.320 | 4.440 | 108,227,024 | 481,880,824 |
| 2025/08/25 | 4.780 | 4.810 | 4.410 | 4.470 | 211,254,816 | 975,469,112 |
| 2025/08/18 | 4.530 | 4.880 | 4.500 | 4.760 | 289,179,657 | 1,349,746,049 |
| 2025/08/11 | 4.590 | 4.630 | 4.460 | 4.530 | 137,100,957 | 624,152,106 |
| 2025/08/04 | 4.470 | 4.700 | 4.430 | 4.600 | 184,475,861 | 839,365,167 |
| 2025/07/28 | 4.610 | 4.680 | 4.440 | 4.520 | 147,317,441 | 672,135,824 |
| 2025/07/21 | 4.770 | 4.840 | 4.550 | 4.630 | 228,142,902 | 1,071,701,282 |
| 2025/07/14 | 4.960 | 5.000 | 4.670 | 4.770 | 285,922,669 | 1,386,724,944 |
| 2025/07/07 | 5.060 | 5.450 | 4.780 | 5.060 | 541,047,913 | 2,752,581,257 |
| 2025/06/30 | 5.100 | 5.700 | 5.050 | 5.100 | 775,062,782 | 4,059,391,320 |
| 2025/06/23 | 4.900 | 5.730 | 4.890 | 5.100 | 1,385,558,364 | 7,142,553,366 |
| 2025/06/16 | 4.210 | 4.760 | 4.190 | 4.760 | 590,724,914 | 2,646,447,614 |
| 2025/06/09 | 4.510 | 4.650 | 4.220 | 4.230 | 455,692,455 | 2,006,186,033 |
| 2025/06/03 | 4.600 | 5.180 | 4.430 | 4.610 | 646,760,657 | 3,043,008,891 |
| 2025/05/26 | 4.060 | 4.650 | 4.050 | 4.430 | 490,466,066 | 2,107,777,918 |
| 2025/05/19 | 4.430 | 4.520 | 4.060 | 4.070 | 520,483,717 | 2,222,465,471 |
| 2025/05/12 | 4.070 | 4.940 | 4.040 | 4.470 | 931,052,854 | 4,078,011,500 |
| 2025/05/06 | 4.050 | 4.280 | 4.010 | 4.060 | 537,629,837 | 2,204,282,331 |
| 2025/04/28 | 4.800 | 4.920 | 3.980 | 3.980 | 517,707,291 | 2,288,266,226 |
| 2025/04/21 | 4.890 | 6.090 | 4.730 | 5.260 | 1,095,099,953 | 5,741,061,503 |
| 2025/04/14 | 3.600 | 4.580 | 3.510 | 4.580 | 428,971,163 | 1,744,840,205 |
| 2025/04/07 | 3.410 | 3.880 | 3.080 | 3.600 | 255,510,922 | 892,371,895 |
| 2025/03/31 | 3.470 | 3.510 | 3.380 | 3.490 | 56,550,789 | 195,807,106 |
| 2025/03/24 | 3.560 | 3.580 | 3.430 | 3.470 | 70,194,700 | 246,383,397 |
| 2025/03/17 | 3.560 | 3.590 | 3.500 | 3.550 | 71,421,898 | 253,547,737 |
| 2025/03/10 | 3.460 | 3.540 | 3.430 | 3.540 | 58,319,915 | 203,682,303 |
| 2025/03/03 | 3.420 | 3.550 | 3.400 | 3.460 | 58,196,824 | 201,215,518 |
| 2025/02/24 | 3.480 | 3.510 | 3.400 | 3.410 | 49,811,541 | 171,849,816 |
| 2025/02/17 | 3.690 | 3.690 | 3.450 | 3.470 | 62,962,861 | 225,092,228 |
| 2025/02/10 | 3.550 | 3.670 | 3.480 | 3.600 | 58,255,780 | 208,264,413 |
| 2025/02/05 | 3.480 | 3.570 | 3.430 | 3.540 | 26,105,500 | 91,499,777 |
| 2025/01/27 | 3.460 | 3.530 | 3.460 | 3.480 | 8,167,100 | 28,441,925 |
| 2025/01/20 | 3.630 | 3.670 | 3.390 | 3.440 | 51,891,182 | 183,305,600 |
| 2025/01/13 | 3.460 | 3.660 | 3.440 | 3.600 | 58,602,920 | 207,454,336 |
| 2025/01/06 | 3.460 | 3.540 | 3.380 | 3.470 | 49,802,236 | 172,440,242 |
| 2024/12/30 | 3.790 | 3.790 | 3.440 | 3.480 | 51,918,100 | 188,203,112 |
| 2024/12/23 | 3.750 | 3.840 | 3.540 | 3.770 | 95,617,991 | 356,177,016 |
| 2024/12/16 | 3.940 | 3.990 | 3.650 | 3.730 | 88,487,905 | 338,687,456 |
| 2024/12/09 | 4.010 | 4.070 | 3.880 | 3.940 | 150,786,788 | 599,377,482 |
| 2024/12/02 | 3.830 | 4.210 | 3.790 | 4.050 | 310,062,190 | 1,230,946,894 |
| 2024/11/25 | 3.650 | 3.930 | 3.600 | 3.830 | 189,729,197 | 711,958,811 |
| 2024/11/18 | 3.610 | 3.800 | 3.510 | 3.620 | 120,499,139 | 438,014,370 |
| 2024/11/11 | 3.800 | 4.100 | 3.570 | 3.590 | 217,510,503 | 818,927,043 |
| 2024/11/04 | 3.380 | 3.980 | 3.350 | 3.810 | 209,236,638 | 759,528,995 |
| 2024/10/28 | 3.400 | 3.540 | 3.330 | 3.380 | 110,146,786 | 375,875,907 |
| 2024/10/21 | 3.290 | 3.400 | 3.240 | 3.400 | 79,568,731 | 265,162,796 |
| 2024/10/14 | 3.330 | 3.380 | 3.180 | 3.270 | 64,481,134 | 212,142,930 |
| 2024/10/07 | 3.340 | 3.850 | 3.280 | 3.320 | 170,561,353 | 588,010,264 |
| 2024/09/30 | 3.340 | 3.540 | 3.300 | 3.500 | 41,126,911 | 140,654,035 |
| 2024/09/23 | 3.010 | 3.270 | 2.980 | 3.260 | 66,123,402 | 206,966,248 |
| 2024/09/18 | 2.930 | 3.030 | 2.890 | 3.010 | 25,516,336 | 75,655,936 |
| 2024/09/09 | 2.950 | 2.970 | 2.880 | 2.930 | 31,556,064 | 92,538,157 |
| 2024/09/02 | 2.990 | 3.020 | 2.940 | 2.960 | 35,824,119 | 106,666,314 |
| 2024/08/26 | 2.970 | 3.030 | 2.900 | 2.990 | 40,084,193 | 119,150,263 |
| 2024/08/19 | 3.060 | 3.090 | 2.950 | 2.960 | 38,531,957 | 116,173,850 |
| 2024/08/12 | 3.030 | 3.080 | 3.020 | 3.050 | 29,732,431 | 90,535,252 |
| 2024/08/05 | 3.080 | 3.130 | 3.010 | 3.040 | 39,391,704 | 120,735,572 |
| 2024/07/29 | 3.030 | 3.190 | 3.020 | 3.100 | 37,678,800 | 116,239,098 |
| 2024/07/22 | 3.020 | 3.090 | 2.960 | 3.050 | 45,678,098 | 138,404,636 |
| 2024/07/15 | 3.140 | 3.150 | 3.000 | 3.010 | 41,100,769 | 126,384,864 |
| 2024/07/08 | 3.120 | 3.180 | 2.980 | 3.160 | 39,967,072 | 124,297,593 |