日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.610 | 3.680 | 3.520 | 3.540 | 88,064,409 | 315,931,067 |
| 2026/03/23 | 3.610 | 3.670 | 3.430 | 3.620 | 157,968,730 | 565,922,975 |
| 2026/03/16 | 3.760 | 3.790 | 3.630 | 3.630 | 131,172,928 | 485,667,765 |
| 2026/03/09 | 3.660 | 3.810 | 3.650 | 3.750 | 141,845,888 | 527,312,088 |
| 2026/03/02 | 3.730 | 3.770 | 3.610 | 3.690 | 173,736,516 | 642,825,109 |
| 2026/02/24 | 3.750 | 3.820 | 3.710 | 3.750 | 113,827,224 | 427,705,794 |
| 2026/02/09 | 3.880 | 3.900 | 3.730 | 3.740 | 160,540,053 | 612,058,952 |
| 2026/02/02 | 3.740 | 3.950 | 3.660 | 3.880 | 166,742,003 | 634,870,176 |
| 2026/01/26 | 3.690 | 3.780 | 3.650 | 3.750 | 133,847,729 | 497,578,932 |
| 2026/01/19 | 3.630 | 3.700 | 3.610 | 3.690 | 98,588,548 | 360,587,614 |
| 2026/01/12 | 3.720 | 3.820 | 3.630 | 3.640 | 152,111,203 | 563,191,729 |
| 2026/01/05 | 3.700 | 3.750 | 3.670 | 3.730 | 83,226,177 | 308,977,182 |
| 2025/12/29 | 3.740 | 3.770 | 3.690 | 3.700 | 53,829,368 | 200,514,395 |
| 2025/12/22 | 3.810 | 3.810 | 3.730 | 3.740 | 77,298,271 | 291,607,727 |
| 2025/12/15 | 3.720 | 3.820 | 3.670 | 3.810 | 127,600,461 | 479,139,731 |
| 2025/12/08 | 3.780 | 3.810 | 3.670 | 3.720 | 139,186,508 | 521,253,472 |
| 2025/12/01 | 3.830 | 3.950 | 3.740 | 3.790 | 139,718,070 | 534,770,912 |
| 2025/11/24 | 3.880 | 3.910 | 3.800 | 3.830 | 122,696,240 | 472,994,005 |
| 2025/11/17 | 4.110 | 4.110 | 3.880 | 3.890 | 135,140,222 | 540,223,037 |
| 2025/11/10 | 3.970 | 4.180 | 3.960 | 4.110 | 159,722,766 | 647,675,816 |
| 2025/11/03 | 3.890 | 4.000 | 3.870 | 3.970 | 178,608,285 | 702,377,080 |
| 2025/10/27 | 4.110 | 4.210 | 3.880 | 3.890 | 230,638,143 | 927,741,930 |
| 2025/10/20 | 4.020 | 4.200 | 3.970 | 4.110 | 199,782,908 | 814,115,350 |
| 2025/10/13 | 3.890 | 4.080 | 3.840 | 4.020 | 206,881,467 | 818,733,405 |
| 2025/10/09 | 3.890 | 3.960 | 3.840 | 3.920 | 55,883,858 | 218,086,755 |
| 2025/09/29 | 3.940 | 3.990 | 3.870 | 3.890 | 53,761,359 | 210,878,930 |
| 2025/09/22 | 4.030 | 4.060 | 3.900 | 3.960 | 157,946,988 | 629,813,614 |
| 2025/09/15 | 4.260 | 4.270 | 4.010 | 4.030 | 224,229,561 | 928,870,956 |
| 2025/09/08 | 4.070 | 4.560 | 4.060 | 4.270 | 347,734,972 | 1,474,396,281 |
| 2025/09/01 | 4.160 | 4.330 | 4.000 | 4.080 | 455,584,106 | 1,887,257,159 |
| 2025/08/25 | 3.880 | 4.180 | 3.750 | 4.180 | 261,521,669 | 1,045,432,871 |
| 2025/08/18 | 3.790 | 3.920 | 3.770 | 3.880 | 131,666,825 | 505,600,608 |
| 2025/08/11 | 3.890 | 3.900 | 3.740 | 3.800 | 109,957,781 | 421,413,195 |
| 2025/08/04 | 3.830 | 3.940 | 3.800 | 3.900 | 131,721,019 | 509,431,040 |
| 2025/07/28 | 3.930 | 4.000 | 3.810 | 3.840 | 135,043,010 | 525,992,523 |
| 2025/07/21 | 4.080 | 4.100 | 3.900 | 3.920 | 149,300,532 | 597,202,128 |
| 2025/07/14 | 4.070 | 4.180 | 3.970 | 4.090 | 166,978,498 | 680,854,825 |
| 2025/07/07 | 4.070 | 4.250 | 4.060 | 4.090 | 181,825,582 | 748,666,833 |
| 2025/06/30 | 3.930 | 4.100 | 3.880 | 4.060 | 154,112,378 | 615,293,669 |
| 2025/06/23 | 3.950 | 4.150 | 3.890 | 3.960 | 222,116,503 | 885,689,555 |
| 2025/06/16 | 3.920 | 3.990 | 3.880 | 3.970 | 164,632,114 | 648,650,529 |
| 2025/06/09 | 3.850 | 4.030 | 3.790 | 3.920 | 172,824,948 | 673,585,234 |
| 2025/06/03 | 3.770 | 3.980 | 3.760 | 3.850 | 148,550,233 | 570,432,894 |
| 2025/05/26 | 3.730 | 3.790 | 3.690 | 3.780 | 117,482,674 | 440,266,320 |
| 2025/05/19 | 3.720 | 3.850 | 3.650 | 3.750 | 147,759,790 | 552,991,014 |
| 2025/05/12 | 3.660 | 3.950 | 3.620 | 3.710 | 174,038,823 | 650,035,003 |
| 2025/05/06 | 3.480 | 3.680 | 3.420 | 3.660 | 129,347,146 | 460,475,839 |
| 2025/04/28 | 3.470 | 3.560 | 3.440 | 3.460 | 56,345,410 | 196,222,890 |
| 2025/04/21 | 3.410 | 3.480 | 3.370 | 3.460 | 84,693,072 | 290,497,236 |
| 2025/04/14 | 3.330 | 3.430 | 3.320 | 3.420 | 87,004,323 | 293,639,590 |
| 2025/04/07 | 3.500 | 3.520 | 3.210 | 3.320 | 151,788,634 | 514,183,997 |
| 2025/03/31 | 3.520 | 3.590 | 3.490 | 3.570 | 75,194,106 | 266,375,120 |
| 2025/03/24 | 3.520 | 3.580 | 3.500 | 3.520 | 81,103,020 | 286,293,660 |
| 2025/03/17 | 3.510 | 3.570 | 3.500 | 3.540 | 76,436,423 | 269,820,573 |
| 2025/03/10 | 3.460 | 3.510 | 3.420 | 3.500 | 69,269,998 | 240,540,068 |
| 2025/03/03 | 3.460 | 3.500 | 3.420 | 3.460 | 87,165,119 | 301,591,311 |
| 2025/02/24 | 3.520 | 3.540 | 3.440 | 3.450 | 78,690,324 | 274,432,504 |
| 2025/02/17 | 3.560 | 3.620 | 3.500 | 3.530 | 98,813,370 | 351,034,496 |
| 2025/02/10 | 3.540 | 3.610 | 3.520 | 3.570 | 85,827,197 | 305,544,821 |
| 2025/02/05 | 3.520 | 3.570 | 3.460 | 3.540 | 57,388,941 | 202,152,544 |
| 2025/01/27 | 3.460 | 3.550 | 3.460 | 3.510 | 19,841,678 | 69,346,664 |
| 2025/01/20 | 3.480 | 3.510 | 3.370 | 3.460 | 89,831,410 | 310,367,521 |
| 2025/01/13 | 3.360 | 3.510 | 3.330 | 3.460 | 86,812,148 | 296,463,485 |
| 2025/01/06 | 3.450 | 3.530 | 3.380 | 3.380 | 66,045,943 | 226,867,814 |
| 2024/12/30 | 3.680 | 3.770 | 3.440 | 3.450 | 114,138,907 | 409,187,981 |
| 2024/12/23 | 3.630 | 3.720 | 3.600 | 3.690 | 112,788,082 | 412,804,380 |
| 2024/12/16 | 3.740 | 3.780 | 3.610 | 3.630 | 104,680,656 | 386,271,620 |
| 2024/12/09 | 3.770 | 3.890 | 3.730 | 3.740 | 150,036,695 | 567,513,798 |
| 2024/12/02 | 3.700 | 3.790 | 3.660 | 3.770 | 102,695,586 | 383,054,535 |
| 2024/11/25 | 3.590 | 3.710 | 3.520 | 3.680 | 115,223,990 | 417,686,963 |
| 2024/11/18 | 3.730 | 3.910 | 3.590 | 3.590 | 245,743,353 | 910,479,122 |
| 2024/11/11 | 3.790 | 3.820 | 3.650 | 3.660 | 155,014,078 | 578,202,510 |
| 2024/11/04 | 3.610 | 3.900 | 3.580 | 3.790 | 192,159,011 | 714,831,520 |
| 2024/10/28 | 3.610 | 3.710 | 3.560 | 3.610 | 121,195,338 | 439,030,111 |
| 2024/10/21 | 3.630 | 3.640 | 3.550 | 3.620 | 118,400,116 | 427,424,418 |
| 2024/10/14 | 3.570 | 3.760 | 3.510 | 3.630 | 231,698,754 | 838,170,242 |
| 2024/10/07 | 3.500 | 4.070 | 3.460 | 3.500 | 317,445,706 | 1,153,121,527 |
| 2024/09/30 | 3.500 | 3.750 | 3.480 | 3.710 | 78,608,966 | 283,778,367 |
| 2024/09/23 | 2.970 | 3.480 | 2.950 | 3.420 | 161,529,681 | 517,702,627 |
| 2024/09/18 | 2.960 | 2.990 | 2.890 | 2.960 | 37,076,396 | 109,375,368 |
| 2024/09/09 | 3.050 | 3.060 | 2.950 | 2.950 | 66,454,731 | 199,530,329 |
| 2024/09/02 | 3.150 | 3.180 | 3.050 | 3.060 | 79,800,228 | 248,178,709 |
| 2024/08/26 | 3.240 | 3.280 | 3.120 | 3.160 | 80,583,063 | 257,865,801 |
| 2024/08/19 | 3.250 | 3.320 | 3.220 | 3.240 | 68,296,772 | 222,476,734 |
| 2024/08/12 | 3.180 | 3.250 | 3.170 | 3.250 | 52,184,533 | 167,642,812 |
| 2024/08/05 | 3.240 | 3.260 | 3.160 | 3.180 | 65,226,308 | 209,376,448 |
| 2024/07/29 | 3.200 | 3.320 | 3.180 | 3.240 | 72,769,001 | 235,407,718 |
| 2024/07/22 | 3.240 | 3.270 | 3.170 | 3.200 | 75,871,132 | 244,305,045 |
| 2024/07/15 | 3.240 | 3.270 | 3.210 | 3.250 | 70,551,214 | 228,762,311 |
| 2024/07/08 | 3.230 | 3.270 | 3.140 | 3.250 | 85,378,055 | 275,130,782 |