日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.860 | 3.980 | 3.790 | 3.810 | 129,036,318 | 498,080,187 |
| 2026/03/23 | 3.700 | 4.000 | 3.500 | 3.900 | 198,130,868 | 747,944,026 |
| 2026/03/16 | 3.880 | 4.000 | 3.720 | 3.730 | 181,782,433 | 696,681,174 |
| 2026/03/09 | 4.200 | 4.250 | 3.870 | 3.880 | 299,252,824 | 1,211,973,937 |
| 2026/03/02 | 4.290 | 4.640 | 3.910 | 4.050 | 730,231,917 | 3,083,404,269 |
| 2026/02/24 | 3.740 | 4.050 | 3.740 | 3.970 | 206,284,611 | 799,352,867 |
| 2026/02/09 | 3.750 | 3.820 | 3.660 | 3.680 | 99,631,933 | 371,378,030 |
| 2026/02/02 | 3.740 | 3.820 | 3.610 | 3.760 | 157,855,760 | 589,196,624 |
| 2026/01/26 | 3.730 | 4.020 | 3.700 | 3.800 | 294,137,736 | 1,121,400,118 |
| 2026/01/19 | 3.650 | 3.740 | 3.630 | 3.740 | 120,036,613 | 442,935,101 |
| 2026/01/12 | 3.630 | 3.760 | 3.600 | 3.690 | 172,227,510 | 632,074,961 |
| 2026/01/05 | 3.530 | 3.620 | 3.510 | 3.600 | 71,822,588 | 256,047,526 |
| 2025/12/29 | 3.560 | 3.590 | 3.500 | 3.520 | 37,242,362 | 131,931,067 |
| 2025/12/22 | 3.590 | 3.870 | 3.530 | 3.580 | 146,848,584 | 534,895,967 |
| 2025/12/15 | 3.520 | 3.590 | 3.430 | 3.570 | 90,935,684 | 320,775,625 |
| 2025/12/08 | 3.710 | 3.750 | 3.550 | 3.550 | 92,164,824 | 335,479,959 |
| 2025/12/01 | 3.740 | 3.790 | 3.640 | 3.710 | 82,245,083 | 305,951,708 |
| 2025/11/24 | 3.650 | 3.770 | 3.620 | 3.760 | 114,482,801 | 423,586,363 |
| 2025/11/17 | 4.160 | 4.260 | 3.640 | 3.640 | 270,922,652 | 1,063,371,409 |
| 2025/11/10 | 4.080 | 4.170 | 4.020 | 4.160 | 199,042,848 | 817,568,498 |
| 2025/11/03 | 4.150 | 4.240 | 4.080 | 4.080 | 236,485,918 | 978,460,485 |
| 2025/10/27 | 4.080 | 4.280 | 3.980 | 4.180 | 420,433,408 | 1,736,389,975 |
| 2025/10/20 | 4.160 | 4.250 | 4.010 | 4.040 | 395,389,534 | 1,627,027,932 |
| 2025/10/13 | 3.830 | 4.470 | 3.780 | 4.100 | 821,482,539 | 3,322,896,870 |
| 2025/10/09 | 3.850 | 3.930 | 3.820 | 3.900 | 89,978,211 | 348,665,567 |
| 2025/09/29 | 3.960 | 3.970 | 3.850 | 3.850 | 129,522,295 | 506,108,367 |
| 2025/09/22 | 4.170 | 4.750 | 3.940 | 4.000 | 864,112,250 | 3,642,233,133 |
| 2025/09/15 | 3.940 | 4.280 | 3.880 | 4.060 | 390,140,631 | 1,576,168,149 |
| 2025/09/08 | 3.840 | 4.040 | 3.820 | 3.910 | 148,350,780 | 578,938,918 |
| 2025/09/01 | 3.900 | 4.090 | 3.750 | 3.850 | 164,048,238 | 639,378,007 |
| 2025/08/25 | 4.040 | 4.060 | 3.830 | 3.890 | 149,346,699 | 590,666,194 |
| 2025/08/18 | 4.040 | 4.060 | 3.980 | 4.040 | 156,300,114 | 629,889,459 |
| 2025/08/11 | 4.010 | 4.400 | 3.990 | 4.050 | 355,835,663 | 1,463,374,164 |
| 2025/08/04 | 3.960 | 4.060 | 3.910 | 4.010 | 126,181,078 | 502,831,595 |
| 2025/07/28 | 4.160 | 4.220 | 3.940 | 4.000 | 197,034,805 | 803,902,004 |
| 2025/07/21 | 4.290 | 4.300 | 4.160 | 4.180 | 269,747,392 | 1,141,705,836 |
| 2025/07/14 | 4.360 | 4.580 | 4.260 | 4.300 | 358,702,211 | 1,569,322,173 |
| 2025/07/07 | 4.450 | 4.780 | 4.300 | 4.370 | 447,447,406 | 2,002,327,141 |
| 2025/06/30 | 4.420 | 5.100 | 4.370 | 4.570 | 882,913,724 | 4,074,646,836 |
| 2025/06/23 | 4.800 | 5.160 | 4.280 | 4.480 | 1,040,417,762 | 4,869,155,126 |
| 2025/06/16 | 4.110 | 4.660 | 3.810 | 4.360 | 912,639,017 | 3,865,026,236 |
| 2025/06/09 | 3.730 | 4.580 | 3.710 | 4.160 | 986,406,411 | 3,990,013,932 |
| 2025/06/03 | 3.750 | 3.850 | 3.650 | 3.730 | 331,470,146 | 1,241,355,696 |
| 2025/05/26 | 3.780 | 4.100 | 3.700 | 3.840 | 599,127,598 | 2,309,636,890 |
| 2025/05/19 | 4.600 | 5.420 | 3.770 | 3.820 | 1,258,310,495 | 5,539,711,954 |
| 2025/05/12 | 2.990 | 4.480 | 2.960 | 4.480 | 298,103,284 | 1,111,179,991 |
| 2025/05/06 | 2.840 | 3.040 | 2.840 | 2.970 | 100,678,733 | 294,233,597 |
| 2025/04/28 | 2.940 | 2.940 | 2.830 | 2.840 | 60,517,105 | 174,743,140 |
| 2025/04/21 | 2.920 | 3.020 | 2.910 | 2.950 | 135,646,951 | 400,158,505 |
| 2025/04/14 | 3.250 | 3.460 | 2.930 | 2.940 | 377,785,651 | 1,188,135,872 |
| 2025/04/07 | 2.980 | 3.640 | 2.590 | 3.400 | 318,057,295 | 1,002,675,622 |
| 2025/03/31 | 3.030 | 3.060 | 2.970 | 3.050 | 40,722,344 | 123,286,896 |
| 2025/03/24 | 3.230 | 3.250 | 3.040 | 3.050 | 89,358,272 | 280,808,369 |
| 2025/03/17 | 3.120 | 3.260 | 3.040 | 3.210 | 192,770,737 | 608,673,602 |
| 2025/03/10 | 2.920 | 3.310 | 2.910 | 3.150 | 155,833,635 | 478,798,843 |
| 2025/03/03 | 2.950 | 2.980 | 2.890 | 2.920 | 42,742,622 | 125,449,595 |
| 2025/02/24 | 2.960 | 3.000 | 2.930 | 2.960 | 36,818,111 | 109,073,653 |
| 2025/02/17 | 2.970 | 3.030 | 2.950 | 2.970 | 40,047,930 | 119,342,831 |
| 2025/02/10 | 2.990 | 3.020 | 2.950 | 2.970 | 36,448,978 | 108,709,076 |
| 2025/02/05 | 2.940 | 2.990 | 2.900 | 2.990 | 21,378,177 | 63,172,513 |
| 2025/01/27 | 2.900 | 2.960 | 2.900 | 2.910 | 7,082,192 | 20,662,295 |
| 2025/01/20 | 2.940 | 2.970 | 2.850 | 2.900 | 36,755,816 | 107,143,203 |
| 2025/01/13 | 2.820 | 2.970 | 2.820 | 2.930 | 37,239,724 | 107,436,603 |
| 2025/01/06 | 2.880 | 2.960 | 2.790 | 2.830 | 36,926,890 | 105,795,539 |
| 2024/12/30 | 3.060 | 3.090 | 2.860 | 2.870 | 57,008,454 | 169,315,108 |
| 2024/12/23 | 3.190 | 3.200 | 2.980 | 3.080 | 64,441,100 | 200,572,923 |
| 2024/12/16 | 3.340 | 3.420 | 3.180 | 3.180 | 87,775,177 | 287,902,580 |
| 2024/12/09 | 3.310 | 3.410 | 3.240 | 3.330 | 111,847,987 | 371,614,936 |
| 2024/12/02 | 3.200 | 3.320 | 3.190 | 3.320 | 88,357,139 | 287,823,380 |
| 2024/11/25 | 3.110 | 3.220 | 3.070 | 3.190 | 83,216,990 | 261,925,476 |
| 2024/11/18 | 3.110 | 3.200 | 3.070 | 3.100 | 78,167,536 | 243,882,712 |
| 2024/11/11 | 3.170 | 3.240 | 3.080 | 3.080 | 83,241,551 | 261,586,574 |
| 2024/11/04 | 3.100 | 3.280 | 3.040 | 3.190 | 113,998,445 | 359,380,097 |
| 2024/10/28 | 2.980 | 3.140 | 2.960 | 3.090 | 97,263,963 | 295,925,607 |
| 2024/10/21 | 2.940 | 2.980 | 2.910 | 2.980 | 53,294,329 | 157,351,506 |
| 2024/10/14 | 2.930 | 3.000 | 2.860 | 2.930 | 51,097,442 | 149,715,505 |
| 2024/10/07 | 2.950 | 3.370 | 2.880 | 2.920 | 150,249,049 | 455,254,618 |
| 2024/09/30 | 2.950 | 3.100 | 2.880 | 3.070 | 42,484,392 | 127,453,176 |
| 2024/09/23 | 2.620 | 2.860 | 2.570 | 2.860 | 61,662,853 | 168,185,431 |
| 2024/09/18 | 2.540 | 2.740 | 2.490 | 2.620 | 37,685,751 | 97,888,738 |
| 2024/09/09 | 2.630 | 2.630 | 2.500 | 2.540 | 34,946,304 | 89,986,732 |
| 2024/09/02 | 2.640 | 2.670 | 2.610 | 2.620 | 14,857,802 | 39,150,308 |
| 2024/08/26 | 2.630 | 2.690 | 2.600 | 2.640 | 21,154,332 | 55,847,436 |
| 2024/08/19 | 2.750 | 2.780 | 2.620 | 2.640 | 17,525,540 | 47,275,144 |
| 2024/08/12 | 2.770 | 2.800 | 2.740 | 2.750 | 18,224,469 | 50,390,656 |
| 2024/08/05 | 2.800 | 2.830 | 2.760 | 2.780 | 21,309,916 | 59,507,940 |
| 2024/07/29 | 2.750 | 2.850 | 2.720 | 2.800 | 23,692,542 | 65,865,266 |
| 2024/07/22 | 2.690 | 2.740 | 2.670 | 2.740 | 21,662,641 | 58,705,757 |
| 2024/07/15 | 2.730 | 2.730 | 2.640 | 2.700 | 17,174,700 | 46,371,690 |
| 2024/07/08 | 2.760 | 2.770 | 2.640 | 2.730 | 27,843,674 | 75,874,011 |