日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.720 | 3.930 | 3.680 | 3.700 | 227,477,349 | 854,746,138 |
| 2026/03/23 | 3.640 | 3.860 | 3.470 | 3.750 | 326,039,265 | 1,199,824,495 |
| 2026/03/16 | 4.220 | 4.220 | 3.700 | 3.700 | 393,386,116 | 1,557,809,019 |
| 2026/03/09 | 4.160 | 4.340 | 4.090 | 4.230 | 344,932,961 | 1,450,443,101 |
| 2026/03/02 | 4.130 | 4.350 | 4.100 | 4.170 | 465,886,066 | 1,950,897,901 |
| 2026/02/24 | 3.990 | 4.200 | 3.950 | 4.160 | 390,574,554 | 1,591,591,307 |
| 2026/02/09 | 4.060 | 4.090 | 3.930 | 3.940 | 246,627,072 | 987,741,423 |
| 2026/02/02 | 4.170 | 4.170 | 3.770 | 3.990 | 520,935,601 | 2,096,765,794 |
| 2026/01/26 | 4.440 | 4.540 | 4.120 | 4.190 | 513,697,441 | 2,220,457,188 |
| 2026/01/19 | 3.980 | 4.450 | 3.850 | 4.420 | 605,804,502 | 2,529,233,795 |
| 2026/01/12 | 4.100 | 4.160 | 3.960 | 3.980 | 548,215,248 | 2,220,271,754 |
| 2026/01/05 | 4.210 | 4.230 | 4.080 | 4.130 | 353,893,876 | 1,473,083,258 |
| 2025/12/29 | 4.220 | 4.280 | 4.120 | 4.220 | 230,880,863 | 972,008,433 |
| 2025/12/22 | 3.820 | 4.310 | 3.820 | 4.220 | 540,504,100 | 2,184,987,824 |
| 2025/12/15 | 3.760 | 3.870 | 3.630 | 3.820 | 245,624,277 | 926,003,524 |
| 2025/12/08 | 3.860 | 3.880 | 3.720 | 3.760 | 218,728,412 | 832,261,607 |
| 2025/12/01 | 3.920 | 3.970 | 3.790 | 3.860 | 226,732,674 | 880,856,438 |
| 2025/11/24 | 3.790 | 3.990 | 3.780 | 3.910 | 230,527,551 | 891,565,303 |
| 2025/11/17 | 4.310 | 4.360 | 3.780 | 3.790 | 401,832,176 | 1,631,438,634 |
| 2025/11/10 | 4.200 | 4.470 | 3.970 | 4.320 | 803,769,842 | 3,407,984,130 |
| 2025/11/03 | 4.050 | 4.210 | 3.990 | 4.200 | 605,683,226 | 2,490,872,266 |
| 2025/10/27 | 3.930 | 4.110 | 3.850 | 4.060 | 416,950,851 | 1,662,591,518 |
| 2025/10/20 | 4.010 | 4.030 | 3.820 | 3.920 | 332,040,409 | 1,309,899,413 |
| 2025/10/13 | 3.920 | 4.300 | 3.910 | 3.980 | 576,840,859 | 2,323,226,559 |
| 2025/10/09 | 4.000 | 4.160 | 3.980 | 4.130 | 260,944,128 | 1,061,390,240 |
| 2025/09/29 | 3.630 | 4.020 | 3.540 | 4.000 | 410,662,154 | 1,559,489,529 |
| 2025/09/22 | 3.710 | 3.980 | 3.590 | 3.630 | 621,171,129 | 2,315,415,383 |
| 2025/09/15 | 3.680 | 3.740 | 3.510 | 3.720 | 474,139,019 | 1,736,534,157 |
| 2025/09/08 | 3.560 | 3.740 | 3.530 | 3.680 | 410,042,988 | 1,487,430,938 |
| 2025/09/01 | 3.670 | 3.670 | 3.460 | 3.580 | 408,163,389 | 1,467,347,383 |
| 2025/08/25 | 3.740 | 3.890 | 3.560 | 3.640 | 574,938,259 | 2,131,583,595 |
| 2025/08/18 | 3.860 | 3.930 | 3.670 | 3.720 | 511,691,827 | 1,941,870,483 |
| 2025/08/11 | 4.100 | 4.200 | 3.840 | 3.900 | 722,989,524 | 2,899,187,991 |
| 2025/08/04 | 3.420 | 4.270 | 3.280 | 4.140 | 1,442,728,127 | 5,449,905,499 |
| 2025/07/28 | 3.420 | 3.750 | 3.360 | 3.430 | 720,094,152 | 2,513,128,590 |
| 2025/07/21 | 3.320 | 3.540 | 3.320 | 3.420 | 514,707,770 | 1,750,006,418 |
| 2025/07/14 | 3.410 | 3.490 | 3.290 | 3.320 | 332,769,592 | 1,123,929,296 |
| 2025/07/07 | 3.410 | 3.480 | 3.340 | 3.420 | 345,485,793 | 1,178,970,268 |
| 2025/06/30 | 3.530 | 3.620 | 3.390 | 3.420 | 434,718,304 | 1,517,166,880 |
| 2025/06/23 | 3.490 | 3.640 | 3.320 | 3.550 | 479,919,827 | 1,679,719,394 |
| 2025/06/16 | 3.380 | 3.680 | 3.370 | 3.490 | 491,854,170 | 1,711,652,511 |
| 2025/06/09 | 3.420 | 3.550 | 3.370 | 3.380 | 395,225,448 | 1,355,623,286 |
| 2025/06/03 | 3.390 | 3.490 | 3.250 | 3.420 | 385,564,533 | 1,306,099,855 |
| 2025/05/26 | 3.450 | 3.520 | 3.330 | 3.420 | 474,243,813 | 1,626,656,278 |
| 2025/05/19 | 2.970 | 3.530 | 2.960 | 3.470 | 573,885,322 | 1,855,084,303 |
| 2025/05/12 | 3.020 | 3.050 | 2.950 | 2.950 | 180,491,818 | 540,121,765 |
| 2025/05/06 | 3.070 | 3.110 | 2.990 | 3.010 | 187,789,346 | 571,818,558 |
| 2025/04/28 | 2.980 | 3.090 | 2.960 | 3.060 | 165,107,108 | 499,036,233 |
| 2025/04/21 | 3.030 | 3.070 | 2.920 | 2.970 | 195,117,423 | 584,864,475 |
| 2025/04/14 | 3.050 | 3.190 | 2.960 | 3.030 | 318,954,103 | 975,202,169 |
| 2025/04/07 | 3.010 | 3.080 | 2.600 | 2.980 | 428,097,575 | 1,248,974,675 |
| 2025/03/31 | 3.180 | 3.200 | 3.050 | 3.170 | 216,038,739 | 680,522,027 |
| 2025/03/24 | 3.190 | 3.290 | 3.150 | 3.190 | 389,554,888 | 1,248,523,416 |
| 2025/03/17 | 3.280 | 3.360 | 3.160 | 3.170 | 338,026,312 | 1,096,050,316 |
| 2025/03/10 | 3.460 | 3.460 | 3.210 | 3.300 | 383,837,610 | 1,288,734,775 |
| 2025/03/03 | 3.300 | 3.590 | 3.280 | 3.450 | 815,570,601 | 2,777,017,896 |
| 2025/02/24 | 3.220 | 3.480 | 3.140 | 3.250 | 589,970,198 | 1,930,677,472 |
| 2025/02/17 | 3.110 | 3.280 | 3.050 | 3.170 | 527,408,975 | 1,662,656,793 |
| 2025/02/10 | 3.270 | 3.480 | 3.060 | 3.090 | 594,350,428 | 1,916,780,130 |
| 2025/02/05 | 3.310 | 3.320 | 3.150 | 3.260 | 325,477,532 | 1,061,056,754 |
| 2025/01/27 | 3.310 | 3.350 | 3.210 | 3.290 | 100,171,194 | 329,563,228 |
| 2025/01/20 | 3.410 | 3.440 | 3.270 | 3.290 | 454,251,339 | 1,522,877,613 |
| 2025/01/13 | 3.200 | 3.600 | 3.180 | 3.390 | 650,252,816 | 2,173,470,037 |
| 2025/01/06 | 2.850 | 3.440 | 2.850 | 3.230 | 1,011,828,251 | 3,129,078,866 |
| 2024/12/30 | 3.140 | 3.210 | 2.800 | 2.850 | 495,203,797 | 1,485,611,391 |
| 2024/12/23 | 3.090 | 3.360 | 2.890 | 3.160 | 938,473,813 | 2,932,730,665 |
| 2024/12/16 | 2.670 | 3.260 | 2.580 | 3.100 | 1,485,517,335 | 4,311,714,064 |
| 2024/12/09 | 2.800 | 2.950 | 2.630 | 2.650 | 866,422,349 | 2,389,159,627 |
| 2024/12/02 | 2.350 | 2.930 | 2.340 | 2.810 | 1,304,694,708 | 3,401,991,451 |
| 2024/11/25 | 2.330 | 2.390 | 2.300 | 2.350 | 181,668,996 | 425,559,623 |
| 2024/11/18 | 2.320 | 2.430 | 2.320 | 2.320 | 238,730,657 | 560,420,217 |
| 2024/11/11 | 2.470 | 2.500 | 2.290 | 2.300 | 246,246,030 | 588,528,011 |
| 2024/11/04 | 2.380 | 2.530 | 2.300 | 2.460 | 368,144,539 | 889,989,423 |
| 2024/10/28 | 2.260 | 2.460 | 2.250 | 2.370 | 390,013,372 | 910,681,223 |
| 2024/10/21 | 2.230 | 2.250 | 2.180 | 2.240 | 172,688,314 | 384,231,498 |
| 2024/10/14 | 2.240 | 2.270 | 2.140 | 2.220 | 226,689,123 | 502,683,130 |
| 2024/10/08 | 2.610 | 2.620 | 2.180 | 2.220 | 411,028,484 | 989,551,075 |
| 2024/09/30 | 2.270 | 2.400 | 2.220 | 2.380 | 142,441,582 | 330,108,366 |
| 2024/09/23 | 1.830 | 2.250 | 1.820 | 2.180 | 320,188,595 | 646,780,961 |
| 2024/09/18 | 1.800 | 1.850 | 1.760 | 1.830 | 74,128,210 | 134,172,060 |
| 2024/09/09 | 1.810 | 1.840 | 1.760 | 1.810 | 93,139,828 | 168,117,389 |
| 2024/09/02 | 1.880 | 1.900 | 1.810 | 1.810 | 96,344,749 | 178,237,785 |
| 2024/08/26 | 1.840 | 1.910 | 1.840 | 1.880 | 87,410,752 | 163,239,579 |
| 2024/08/19 | 1.920 | 1.940 | 1.820 | 1.840 | 77,832,006 | 146,324,171 |
| 2024/08/12 | 1.980 | 2.000 | 1.920 | 1.920 | 85,945,354 | 168,023,167 |
| 2024/08/05 | 2.010 | 2.040 | 1.960 | 1.990 | 91,908,232 | 183,816,464 |
| 2024/07/29 | 1.920 | 2.060 | 1.900 | 2.020 | 132,008,947 | 260,717,670 |
| 2024/07/22 | 1.970 | 1.980 | 1.850 | 1.920 | 164,307,308 | 317,113,104 |
| 2024/07/15 | 2.020 | 2.030 | 1.970 | 1.980 | 103,437,071 | 206,874,142 |
| 2024/07/08 | 2.050 | 2.060 | 1.980 | 2.020 | 129,299,175 | 262,154,077 |