日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.900 | 4.050 | 3.740 | 3.750 | 68,837,681 | 265,713,448 |
| 2026/03/23 | 3.880 | 3.940 | 3.660 | 3.930 | 74,105,489 | 285,491,396 |
| 2026/03/16 | 4.330 | 4.330 | 3.930 | 3.940 | 121,237,303 | 501,013,154 |
| 2026/03/09 | 4.110 | 4.410 | 4.060 | 4.350 | 129,595,949 | 548,514,854 |
| 2026/03/02 | 4.280 | 4.300 | 4.000 | 4.150 | 112,697,206 | 471,356,064 |
| 2026/02/24 | 4.260 | 4.340 | 4.250 | 4.310 | 78,800,413 | 338,053,771 |
| 2026/02/09 | 4.380 | 4.420 | 4.220 | 4.240 | 93,749,612 | 404,529,575 |
| 2026/02/02 | 4.340 | 4.400 | 4.300 | 4.370 | 86,611,966 | 376,978,582 |
| 2026/01/26 | 4.470 | 4.470 | 4.310 | 4.350 | 120,902,479 | 531,970,907 |
| 2026/01/19 | 4.580 | 5.030 | 4.370 | 4.470 | 437,201,259 | 2,016,590,807 |
| 2026/01/12 | 4.610 | 4.850 | 4.520 | 4.590 | 274,284,271 | 1,273,364,728 |
| 2026/01/05 | 4.380 | 4.520 | 4.320 | 4.500 | 144,573,843 | 640,462,124 |
| 2025/12/29 | 4.250 | 4.370 | 4.170 | 4.330 | 80,406,838 | 344,141,266 |
| 2025/12/22 | 4.220 | 4.330 | 4.180 | 4.290 | 91,704,419 | 390,202,302 |
| 2025/12/15 | 4.350 | 4.400 | 4.090 | 4.210 | 140,576,700 | 599,208,183 |
| 2025/12/08 | 4.470 | 4.820 | 4.310 | 4.400 | 316,464,765 | 1,424,091,442 |
| 2025/12/01 | 4.190 | 4.470 | 4.180 | 4.410 | 186,347,699 | 803,624,451 |
| 2025/11/24 | 4.150 | 4.300 | 4.120 | 4.190 | 89,128,686 | 373,449,194 |
| 2025/11/17 | 4.490 | 4.530 | 4.110 | 4.120 | 115,158,314 | 496,620,229 |
| 2025/11/10 | 4.370 | 4.580 | 4.300 | 4.490 | 109,433,344 | 485,336,880 |
| 2025/11/03 | 4.190 | 4.400 | 4.190 | 4.360 | 140,849,860 | 603,541,650 |
| 2025/10/27 | 4.200 | 4.280 | 4.150 | 4.190 | 111,429,162 | 468,559,626 |
| 2025/10/20 | 4.120 | 4.420 | 4.100 | 4.170 | 175,851,707 | 739,016,798 |
| 2025/10/13 | 4.040 | 4.160 | 4.030 | 4.110 | 97,651,245 | 398,905,335 |
| 2025/10/09 | 4.130 | 4.170 | 4.070 | 4.150 | 50,434,171 | 208,293,126 |
| 2025/09/29 | 4.040 | 4.140 | 4.000 | 4.130 | 36,208,139 | 147,638,686 |
| 2025/09/22 | 4.120 | 4.130 | 3.930 | 4.040 | 95,381,363 | 386,771,426 |
| 2025/09/15 | 4.170 | 4.250 | 4.100 | 4.130 | 135,392,919 | 563,573,025 |
| 2025/09/08 | 4.080 | 4.200 | 4.050 | 4.180 | 112,270,466 | 463,396,348 |
| 2025/09/01 | 4.180 | 4.190 | 3.960 | 4.150 | 148,072,819 | 610,060,014 |
| 2025/08/25 | 4.000 | 4.260 | 3.990 | 4.180 | 182,648,277 | 750,227,797 |
| 2025/08/18 | 3.970 | 4.050 | 3.940 | 4.020 | 126,900,582 | 506,967,825 |
| 2025/08/11 | 4.010 | 4.050 | 3.900 | 3.980 | 174,876,709 | 696,883,685 |
| 2025/08/04 | 3.740 | 4.110 | 3.720 | 3.950 | 190,328,651 | 738,475,165 |
| 2025/07/28 | 3.820 | 3.850 | 3.720 | 3.760 | 132,014,295 | 500,004,142 |
| 2025/07/21 | 3.660 | 4.430 | 3.660 | 3.840 | 481,273,855 | 1,875,764,849 |
| 2025/07/14 | 3.630 | 3.670 | 3.580 | 3.610 | 56,772,474 | 205,658,287 |
| 2025/07/07 | 3.500 | 3.660 | 3.500 | 3.630 | 61,693,059 | 220,398,453 |
| 2025/06/30 | 3.530 | 3.560 | 3.500 | 3.520 | 44,654,607 | 157,519,126 |
| 2025/06/23 | 3.350 | 3.540 | 3.340 | 3.530 | 53,526,738 | 184,131,978 |
| 2025/06/16 | 3.430 | 3.480 | 3.350 | 3.380 | 40,286,907 | 137,378,352 |
| 2025/06/09 | 3.580 | 3.590 | 3.440 | 3.460 | 49,446,628 | 173,928,513 |
| 2025/06/03 | 3.540 | 3.600 | 3.530 | 3.580 | 30,854,477 | 109,919,074 |
| 2025/05/26 | 3.530 | 3.570 | 3.510 | 3.550 | 53,456,168 | 189,234,834 |
| 2025/05/19 | 3.700 | 3.730 | 3.530 | 3.530 | 91,316,018 | 330,792,275 |
| 2025/05/12 | 3.760 | 3.850 | 3.680 | 3.700 | 198,347,195 | 743,306,113 |
| 2025/05/06 | 3.900 | 4.070 | 3.680 | 3.760 | 285,037,940 | 1,098,108,663 |
| 2025/04/28 | 3.850 | 3.990 | 3.770 | 3.850 | 137,435,345 | 531,187,608 |
| 2025/04/21 | 3.830 | 4.070 | 3.770 | 3.850 | 185,833,088 | 721,032,381 |
| 2025/04/14 | 3.600 | 3.860 | 3.600 | 3.830 | 145,552,315 | 541,818,492 |
| 2025/04/07 | 3.670 | 3.680 | 3.170 | 3.600 | 170,418,402 | 601,576,959 |
| 2025/03/31 | 3.750 | 3.850 | 3.680 | 3.820 | 89,704,710 | 338,635,280 |
| 2025/03/24 | 3.850 | 3.890 | 3.720 | 3.730 | 99,963,294 | 379,610,608 |
| 2025/03/17 | 3.910 | 3.950 | 3.840 | 3.880 | 87,213,653 | 339,697,178 |
| 2025/03/10 | 3.680 | 3.980 | 3.670 | 3.910 | 177,048,938 | 674,556,453 |
| 2025/03/03 | 3.770 | 3.920 | 3.640 | 3.680 | 157,852,019 | 592,339,701 |
| 2025/02/24 | 3.610 | 3.800 | 3.600 | 3.630 | 140,448,017 | 514,039,742 |
| 2025/02/17 | 3.740 | 3.810 | 3.580 | 3.600 | 118,760,955 | 437,337,216 |
| 2025/02/10 | 3.780 | 3.850 | 3.710 | 3.740 | 120,953,605 | 455,995,090 |
| 2025/02/05 | 3.710 | 3.790 | 3.590 | 3.760 | 67,473,152 | 250,494,076 |
| 2025/01/27 | 3.720 | 3.790 | 3.690 | 3.710 | 17,097,549 | 63,731,113 |
| 2025/01/20 | 3.740 | 3.830 | 3.630 | 3.680 | 85,650,824 | 318,621,065 |
| 2025/01/13 | 3.500 | 3.780 | 3.440 | 3.730 | 87,290,355 | 315,336,407 |
| 2025/01/06 | 3.700 | 3.780 | 3.530 | 3.540 | 81,829,289 | 297,654,038 |
| 2024/12/30 | 4.200 | 4.210 | 3.680 | 3.690 | 122,521,436 | 483,347,065 |
| 2024/12/23 | 4.350 | 4.450 | 4.090 | 4.210 | 177,332,125 | 758,094,834 |
| 2024/12/16 | 5.000 | 5.100 | 4.160 | 4.330 | 395,089,241 | 1,836,177,247 |
| 2024/12/09 | 4.700 | 5.090 | 4.150 | 4.780 | 615,344,474 | 2,879,812,138 |
| 2024/12/02 | 3.950 | 4.320 | 3.880 | 4.320 | 147,142,610 | 605,859,696 |
| 2024/11/25 | 3.750 | 3.970 | 3.680 | 3.950 | 89,745,527 | 344,398,459 |
| 2024/11/18 | 3.910 | 3.960 | 3.720 | 3.720 | 100,954,231 | 386,402,319 |
| 2024/11/11 | 4.000 | 4.060 | 3.830 | 3.870 | 110,333,967 | 434,715,829 |
| 2024/11/04 | 3.790 | 4.260 | 3.740 | 4.020 | 196,228,898 | 775,594,719 |
| 2024/10/28 | 3.680 | 3.910 | 3.670 | 3.750 | 154,135,226 | 578,392,435 |
| 2024/10/21 | 3.520 | 3.670 | 3.440 | 3.660 | 118,757,452 | 424,260,997 |
| 2024/10/14 | 3.570 | 3.650 | 3.390 | 3.520 | 164,009,828 | 579,364,717 |
| 2024/10/07 | 3.490 | 3.930 | 3.300 | 3.430 | 200,920,577 | 710,756,541 |
| 2024/09/30 | 3.490 | 3.630 | 3.360 | 3.580 | 47,850,229 | 168,193,554 |
| 2024/09/23 | 3.050 | 3.330 | 3.020 | 3.330 | 71,517,393 | 227,604,103 |
| 2024/09/18 | 2.980 | 3.060 | 2.940 | 3.050 | 22,604,712 | 67,983,671 |
| 2024/09/09 | 3.070 | 3.090 | 3.000 | 3.000 | 26,171,189 | 79,560,414 |
| 2024/09/02 | 3.090 | 3.140 | 3.060 | 3.070 | 40,927,537 | 126,466,089 |
| 2024/08/26 | 3.040 | 3.120 | 3.010 | 3.080 | 42,282,361 | 129,489,730 |
| 2024/08/19 | 3.070 | 3.150 | 2.930 | 3.040 | 31,925,471 | 97,292,872 |
| 2024/08/12 | 3.110 | 3.160 | 3.030 | 3.090 | 34,477,829 | 106,795,075 |
| 2024/08/05 | 3.130 | 3.220 | 3.070 | 3.110 | 41,851,530 | 131,099,917 |
| 2024/07/29 | 3.120 | 3.280 | 3.110 | 3.160 | 58,247,325 | 184,498,401 |
| 2024/07/22 | 3.120 | 3.250 | 3.030 | 3.120 | 58,202,841 | 182,174,892 |
| 2024/07/15 | 3.110 | 3.360 | 3.010 | 3.140 | 60,104,964 | 189,631,161 |
| 2024/07/08 | 3.040 | 3.160 | 2.930 | 3.120 | 39,793,428 | 121,867,373 |