日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.580 | 3.750 | 3.520 | 3.530 | 21,373,300 | 76,837,013 |
| 2026/03/23 | 3.610 | 3.650 | 3.440 | 3.610 | 29,638,124 | 106,030,388 |
| 2026/03/16 | 3.640 | 3.960 | 3.630 | 3.660 | 54,220,600 | 201,836,183 |
| 2026/03/09 | 3.620 | 3.720 | 3.520 | 3.630 | 29,473,700 | 106,768,478 |
| 2026/03/02 | 3.800 | 3.850 | 3.550 | 3.670 | 38,132,340 | 141,756,973 |
| 2026/02/24 | 3.850 | 4.040 | 3.770 | 3.910 | 31,466,482 | 122,483,281 |
| 2026/02/09 | 3.740 | 3.890 | 3.700 | 3.840 | 38,005,704 | 144,136,632 |
| 2026/02/02 | 3.850 | 3.980 | 3.710 | 3.730 | 45,676,280 | 174,369,198 |
| 2026/01/26 | 3.870 | 3.950 | 3.660 | 3.790 | 50,107,300 | 191,284,617 |
| 2026/01/19 | 3.580 | 3.920 | 3.570 | 3.850 | 48,791,500 | 181,992,295 |
| 2026/01/12 | 3.490 | 3.690 | 3.400 | 3.590 | 49,239,000 | 174,429,157 |
| 2026/01/05 | 3.640 | 3.710 | 3.420 | 3.510 | 38,343,877 | 136,887,640 |
| 2025/12/29 | 3.840 | 3.840 | 3.580 | 3.660 | 26,824,024 | 100,053,609 |
| 2025/12/22 | 3.390 | 3.790 | 3.210 | 3.770 | 55,463,200 | 196,339,728 |
| 2025/12/15 | 3.600 | 3.640 | 3.200 | 3.370 | 46,659,000 | 161,090,197 |
| 2025/12/08 | 3.560 | 3.690 | 3.520 | 3.640 | 37,214,300 | 134,064,515 |
| 2025/12/01 | 3.870 | 3.890 | 3.540 | 3.560 | 41,062,200 | 152,546,073 |
| 2025/11/24 | 3.410 | 3.990 | 3.390 | 3.850 | 60,331,700 | 220,814,022 |
| 2025/11/17 | 3.980 | 4.000 | 3.430 | 3.430 | 75,775,900 | 281,128,589 |
| 2025/11/10 | 3.930 | 4.170 | 3.880 | 4.030 | 54,153,700 | 216,750,184 |
| 2025/11/03 | 3.880 | 4.170 | 3.820 | 3.960 | 54,470,120 | 215,565,499 |
| 2025/10/27 | 4.250 | 4.320 | 3.810 | 3.880 | 68,451,955 | 278,257,197 |
| 2025/10/20 | 3.930 | 4.380 | 3.930 | 4.310 | 66,766,900 | 276,248,048 |
| 2025/10/13 | 4.250 | 4.420 | 3.900 | 3.940 | 102,350,700 | 422,452,514 |
| 2025/10/09 | 4.380 | 4.470 | 4.110 | 4.470 | 70,623,800 | 307,743,208 |
| 2025/09/29 | 3.840 | 4.180 | 3.760 | 4.180 | 41,382,700 | 165,116,973 |
| 2025/09/22 | 3.440 | 3.960 | 3.400 | 3.790 | 119,881,400 | 437,267,406 |
| 2025/09/15 | 3.560 | 3.600 | 3.350 | 3.430 | 62,834,144 | 218,976,991 |
| 2025/09/08 | 3.280 | 3.640 | 3.240 | 3.550 | 72,663,700 | 249,054,831 |
| 2025/09/01 | 3.310 | 3.360 | 3.150 | 3.280 | 64,269,071 | 210,481,207 |
| 2025/08/25 | 3.510 | 3.520 | 3.170 | 3.290 | 77,113,300 | 260,064,604 |
| 2025/08/18 | 3.300 | 3.520 | 3.250 | 3.520 | 88,832,055 | 301,806,906 |
| 2025/08/11 | 3.000 | 3.430 | 2.980 | 3.340 | 116,236,700 | 370,504,481 |
| 2025/08/04 | 2.970 | 3.080 | 2.940 | 2.990 | 48,783,205 | 146,105,698 |
| 2025/07/28 | 3.090 | 3.150 | 2.920 | 2.970 | 42,176,000 | 127,898,720 |
| 2025/07/21 | 3.110 | 3.200 | 3.030 | 3.090 | 43,135,800 | 134,044,498 |
| 2025/07/14 | 3.090 | 3.180 | 2.940 | 3.100 | 37,330,608 | 114,884,946 |
| 2025/07/07 | 3.080 | 3.230 | 3.070 | 3.090 | 46,539,300 | 145,086,267 |
| 2025/06/30 | 3.010 | 3.220 | 3.010 | 3.120 | 60,809,803 | 187,902,291 |
| 2025/06/23 | 3.200 | 3.360 | 3.030 | 3.030 | 70,929,328 | 223,782,029 |
| 2025/06/16 | 3.320 | 3.500 | 3.200 | 3.240 | 66,585,800 | 220,731,927 |
| 2025/06/09 | 3.710 | 3.710 | 3.300 | 3.330 | 87,414,200 | 307,042,377 |
| 2025/06/03 | 3.220 | 3.750 | 3.220 | 3.710 | 97,530,100 | 338,917,097 |
| 2025/05/26 | 2.990 | 3.330 | 2.960 | 3.280 | 86,676,999 | 272,165,776 |
| 2025/05/19 | 3.030 | 3.180 | 2.910 | 2.950 | 110,712,699 | 334,075,569 |
| 2025/05/12 | 2.660 | 3.070 | 2.660 | 2.890 | 108,815,284 | 306,859,100 |
| 2025/05/06 | 2.450 | 2.770 | 2.410 | 2.680 | 136,718,216 | 352,391,201 |
| 2025/04/28 | 2.600 | 2.600 | 2.330 | 2.540 | 57,881,004 | 145,715,427 |
| 2025/04/21 | 2.860 | 2.910 | 2.520 | 2.690 | 127,354,800 | 349,588,926 |
| 2025/04/14 | 3.030 | 3.200 | 2.850 | 2.880 | 79,532,400 | 237,801,876 |
| 2025/04/07 | 2.900 | 3.180 | 2.520 | 3.050 | 111,636,400 | 325,141,015 |
| 2025/03/31 | 3.210 | 3.380 | 2.950 | 3.060 | 154,932,440 | 488,037,186 |
| 2025/03/24 | 3.890 | 4.070 | 3.400 | 3.400 | 357,260,448 | 1,318,291,053 |
| 2025/03/17 | 3.450 | 3.870 | 3.450 | 3.870 | 226,771,400 | 829,983,324 |
| 2025/03/10 | 3.310 | 3.500 | 3.300 | 3.420 | 84,475,228 | 285,737,458 |
| 2025/03/03 | 3.330 | 3.640 | 3.180 | 3.310 | 161,229,588 | 542,537,563 |
| 2025/02/24 | 3.640 | 4.120 | 3.510 | 3.640 | 212,279,677 | 791,272,496 |
| 2025/02/17 | 3.250 | 4.200 | 3.250 | 3.680 | 293,590,481 | 1,055,457,779 |
| 2025/02/10 | 3.270 | 3.520 | 3.200 | 3.230 | 139,675,900 | 461,628,849 |
| 2025/02/05 | 3.020 | 3.380 | 2.950 | 3.240 | 91,449,038 | 287,835,847 |
| 2025/01/27 | 2.720 | 3.220 | 2.720 | 3.130 | 57,419,838 | 169,244,972 |
| 2025/01/20 | 3.590 | 3.650 | 3.020 | 3.020 | 71,622,104 | 237,785,385 |
| 2025/01/13 | 3.380 | 3.760 | 3.300 | 3.590 | 72,323,204 | 253,673,638 |
| 2025/01/06 | 3.470 | 3.630 | 3.300 | 3.430 | 74,298,830 | 256,888,204 |
| 2024/12/30 | 4.010 | 4.010 | 3.480 | 3.490 | 101,139,580 | 379,020,576 |
| 2024/12/23 | 5.030 | 5.030 | 3.790 | 4.000 | 161,640,587 | 721,321,119 |
| 2024/12/16 | 5.540 | 5.700 | 5.080 | 5.170 | 128,328,604 | 689,445,424 |
| 2024/12/09 | 5.500 | 5.950 | 5.200 | 5.560 | 150,238,271 | 834,197,999 |
| 2024/12/02 | 5.220 | 5.870 | 5.130 | 5.520 | 164,564,200 | 894,406,427 |
| 2024/11/25 | 4.560 | 5.270 | 4.460 | 5.200 | 139,532,739 | 679,873,270 |
| 2024/11/18 | 4.660 | 4.840 | 4.300 | 4.570 | 73,974,400 | 339,727,432 |
| 2024/11/11 | 4.920 | 5.080 | 4.650 | 4.670 | 99,071,157 | 478,513,688 |
| 2024/11/04 | 4.790 | 5.200 | 4.610 | 4.950 | 112,354,700 | 549,133,596 |
| 2024/10/28 | 4.710 | 5.200 | 4.680 | 4.700 | 150,940,366 | 727,909,915 |
| 2024/10/21 | 4.470 | 4.860 | 4.410 | 4.730 | 102,896,120 | 475,122,834 |
| 2024/10/14 | 4.150 | 4.640 | 4.110 | 4.500 | 105,804,319 | 460,248,787 |
| 2024/10/08 | 5.230 | 5.280 | 4.070 | 4.120 | 101,650,284 | 475,215,077 |
| 2024/09/30 | 4.660 | 4.840 | 4.450 | 4.800 | 32,881,999 | 154,134,370 |
| 2024/09/23 | 4.130 | 4.500 | 4.060 | 4.440 | 51,054,852 | 218,642,403 |
| 2024/09/18 | 3.990 | 4.150 | 3.860 | 4.130 | 28,956,900 | 116,768,699 |
| 2024/09/09 | 4.100 | 4.390 | 3.960 | 3.990 | 62,025,500 | 254,924,805 |
| 2024/09/02 | 4.060 | 4.190 | 3.970 | 4.060 | 61,553,700 | 250,523,559 |
| 2024/08/26 | 3.920 | 4.240 | 3.710 | 4.100 | 91,508,600 | 365,348,085 |
| 2024/08/19 | 3.950 | 4.550 | 3.830 | 3.890 | 150,142,260 | 608,826,864 |
| 2024/08/12 | 3.620 | 4.170 | 3.520 | 4.020 | 61,342,656 | 235,095,729 |
| 2024/08/05 | 3.600 | 3.790 | 3.550 | 3.620 | 29,838,500 | 108,612,140 |
| 2024/07/29 | 3.350 | 3.710 | 3.330 | 3.610 | 28,856,100 | 100,996,350 |
| 2024/07/22 | 3.690 | 3.760 | 3.210 | 3.460 | 46,937,000 | 165,687,610 |
| 2024/07/15 | 3.760 | 3.760 | 3.500 | 3.690 | 20,699,300 | 76,121,675 |
| 2024/07/08 | 4.070 | 4.070 | 3.710 | 3.770 | 19,241,400 | 75,137,667 |