日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.780 | 4.400 | 3.780 | 3.930 | 191,335,192 | 760,079,050 |
| 2026/03/23 | 3.890 | 3.940 | 3.640 | 3.840 | 116,069,781 | 444,257,086 |
| 2026/03/16 | 3.980 | 4.090 | 3.910 | 3.920 | 94,033,441 | 373,782,927 |
| 2026/03/09 | 3.970 | 4.060 | 3.920 | 4.000 | 88,087,530 | 351,249,025 |
| 2026/03/02 | 4.210 | 4.230 | 3.810 | 4.020 | 127,519,104 | 518,683,955 |
| 2026/02/24 | 4.330 | 4.390 | 4.230 | 4.270 | 84,957,100 | 365,740,315 |
| 2026/02/09 | 4.370 | 4.570 | 4.340 | 4.340 | 165,107,973 | 727,300,621 |
| 2026/02/02 | 4.190 | 4.370 | 4.180 | 4.320 | 110,225,072 | 470,109,932 |
| 2026/01/26 | 4.400 | 4.430 | 4.180 | 4.220 | 126,933,255 | 546,764,995 |
| 2026/01/19 | 4.280 | 4.450 | 4.220 | 4.420 | 140,409,513 | 609,728,310 |
| 2026/01/12 | 4.690 | 4.820 | 4.260 | 4.310 | 327,645,258 | 1,480,956,566 |
| 2026/01/05 | 4.210 | 5.060 | 4.160 | 4.630 | 483,680,709 | 2,183,818,401 |
| 2025/12/29 | 4.530 | 4.570 | 4.180 | 4.220 | 208,014,743 | 910,064,500 |
| 2025/12/22 | 4.310 | 4.680 | 4.220 | 4.500 | 537,819,376 | 2,381,195,287 |
| 2025/12/15 | 4.180 | 4.800 | 3.730 | 4.300 | 796,369,314 | 3,386,560,507 |
| 2025/12/08 | 3.430 | 4.110 | 3.380 | 4.110 | 218,113,481 | 819,561,404 |
| 2025/12/01 | 3.570 | 3.580 | 3.370 | 3.410 | 48,941,404 | 170,438,439 |
| 2025/11/24 | 3.480 | 3.580 | 3.450 | 3.560 | 54,966,474 | 193,344,572 |
| 2025/11/17 | 3.710 | 3.800 | 3.440 | 3.470 | 88,166,200 | 317,839,151 |
| 2025/11/10 | 3.720 | 3.740 | 3.660 | 3.710 | 59,608,392 | 220,998,113 |
| 2025/11/03 | 3.630 | 3.780 | 3.620 | 3.720 | 92,989,908 | 342,900,285 |
| 2025/10/27 | 3.690 | 3.780 | 3.590 | 3.600 | 87,854,796 | 321,987,827 |
| 2025/10/20 | 3.530 | 3.880 | 3.530 | 3.670 | 91,341,859 | 333,626,139 |
| 2025/10/13 | 3.570 | 3.610 | 3.490 | 3.540 | 47,246,100 | 167,841,770 |
| 2025/10/09 | 3.630 | 3.730 | 3.620 | 3.640 | 21,314,500 | 77,904,497 |
| 2025/09/29 | 3.590 | 3.650 | 3.540 | 3.630 | 20,012,036 | 72,093,359 |
| 2025/09/22 | 3.700 | 3.760 | 3.540 | 3.590 | 64,977,227 | 237,004,435 |
| 2025/09/15 | 3.840 | 3.850 | 3.680 | 3.710 | 77,976,067 | 293,969,772 |
| 2025/09/08 | 3.890 | 3.930 | 3.760 | 3.840 | 80,227,727 | 309,277,887 |
| 2025/09/01 | 4.020 | 4.130 | 3.720 | 3.880 | 171,173,964 | 673,997,483 |
| 2025/08/25 | 3.820 | 4.060 | 3.740 | 4.030 | 184,519,604 | 721,932,950 |
| 2025/08/18 | 3.740 | 3.850 | 3.720 | 3.810 | 76,969,560 | 290,944,936 |
| 2025/08/11 | 3.800 | 3.930 | 3.710 | 3.740 | 91,335,059 | 346,616,548 |
| 2025/08/04 | 3.710 | 3.890 | 3.650 | 3.800 | 112,821,755 | 424,491,853 |
| 2025/07/28 | 3.830 | 3.960 | 3.600 | 3.750 | 160,253,748 | 606,560,436 |
| 2025/07/21 | 3.640 | 4.030 | 3.610 | 3.950 | 130,033,806 | 495,103,716 |
| 2025/07/14 | 3.690 | 3.700 | 3.530 | 3.640 | 49,577,181 | 180,460,938 |
| 2025/07/07 | 3.660 | 3.730 | 3.630 | 3.690 | 45,195,219 | 166,205,417 |
| 2025/06/30 | 3.780 | 3.820 | 3.640 | 3.660 | 50,062,809 | 186,483,963 |
| 2025/06/23 | 3.510 | 3.850 | 3.490 | 3.780 | 68,829,205 | 251,742,817 |
| 2025/06/16 | 3.560 | 3.670 | 3.480 | 3.520 | 49,462,806 | 175,963,932 |
| 2025/06/09 | 3.660 | 3.720 | 3.490 | 3.490 | 70,279,900 | 252,304,841 |
| 2025/06/03 | 3.810 | 3.860 | 3.660 | 3.670 | 101,811,779 | 381,794,171 |
| 2025/05/26 | 3.920 | 4.560 | 3.850 | 3.870 | 194,341,406 | 787,082,694 |
| 2025/05/19 | 3.980 | 4.080 | 3.890 | 3.890 | 105,811,218 | 419,012,423 |
| 2025/05/12 | 3.790 | 4.020 | 3.720 | 3.980 | 95,970,181 | 372,124,376 |
| 2025/05/06 | 3.580 | 3.820 | 3.560 | 3.770 | 72,485,562 | 266,928,082 |
| 2025/04/28 | 3.490 | 3.760 | 3.410 | 3.600 | 72,044,886 | 256,840,018 |
| 2025/04/21 | 3.570 | 3.600 | 3.430 | 3.500 | 47,655,995 | 167,987,382 |
| 2025/04/14 | 3.570 | 3.750 | 3.550 | 3.580 | 113,990,467 | 411,790,562 |
| 2025/04/07 | 3.380 | 3.760 | 3.030 | 3.580 | 118,966,576 | 408,947,605 |
| 2025/03/31 | 3.620 | 3.660 | 3.500 | 3.550 | 48,647,952 | 174,281,288 |
| 2025/03/24 | 3.610 | 3.700 | 3.470 | 3.670 | 108,183,101 | 390,811,452 |
| 2025/03/17 | 3.690 | 3.760 | 3.540 | 3.560 | 163,342,351 | 594,157,801 |
| 2025/03/10 | 3.450 | 4.180 | 3.370 | 3.720 | 359,971,309 | 1,324,694,417 |
| 2025/03/03 | 3.250 | 3.490 | 3.220 | 3.420 | 94,218,810 | 315,161,919 |
| 2025/02/24 | 3.320 | 3.510 | 3.230 | 3.250 | 98,057,152 | 326,285,173 |
| 2025/02/17 | 3.420 | 3.490 | 3.260 | 3.310 | 94,968,556 | 320,044,033 |
| 2025/02/10 | 3.470 | 3.500 | 3.370 | 3.420 | 129,604,000 | 445,837,760 |
| 2025/02/05 | 3.330 | 3.550 | 3.280 | 3.410 | 168,263,437 | 570,833,710 |
| 2025/01/27 | 3.080 | 3.330 | 3.060 | 3.330 | 56,170,252 | 179,744,806 |
| 2025/01/20 | 3.080 | 3.860 | 3.020 | 3.030 | 360,329,265 | 1,170,169,288 |
| 2025/01/13 | 2.650 | 2.900 | 2.550 | 2.800 | 50,675,519 | 138,090,789 |
| 2025/01/06 | 2.700 | 2.780 | 2.590 | 2.650 | 51,241,300 | 137,326,684 |
| 2024/12/30 | 3.030 | 3.030 | 2.660 | 2.730 | 70,224,561 | 201,017,805 |
| 2024/12/23 | 3.290 | 3.310 | 2.870 | 3.020 | 112,157,656 | 350,212,280 |
| 2024/12/16 | 3.660 | 3.710 | 3.290 | 3.320 | 120,785,463 | 422,145,193 |
| 2024/12/09 | 3.610 | 3.760 | 3.510 | 3.660 | 164,156,002 | 596,707,067 |
| 2024/12/02 | 3.480 | 3.800 | 3.380 | 3.660 | 167,165,355 | 598,451,970 |
| 2024/11/25 | 3.060 | 3.470 | 2.950 | 3.390 | 180,722,967 | 581,476,146 |
| 2024/11/18 | 3.240 | 3.280 | 2.900 | 3.040 | 102,628,339 | 319,687,275 |
| 2024/11/11 | 3.650 | 3.650 | 3.180 | 3.190 | 190,086,311 | 649,619,967 |
| 2024/11/04 | 2.900 | 3.450 | 2.840 | 3.450 | 107,364,967 | 339,273,295 |
| 2024/10/28 | 2.830 | 3.090 | 2.830 | 2.890 | 129,115,046 | 375,724,783 |
| 2024/10/21 | 2.640 | 2.870 | 2.640 | 2.850 | 86,958,000 | 239,134,500 |
| 2024/10/14 | 2.520 | 2.780 | 2.500 | 2.660 | 88,735,286 | 232,042,772 |
| 2024/10/08 | 3.010 | 3.010 | 2.470 | 2.500 | 110,540,401 | 303,709,751 |
| 2024/09/30 | 2.580 | 2.780 | 2.520 | 2.740 | 48,894,500 | 129,814,897 |
| 2024/09/23 | 2.280 | 2.540 | 2.260 | 2.530 | 120,947,459 | 290,576,270 |
| 2024/09/18 | 2.240 | 2.350 | 2.180 | 2.320 | 58,591,300 | 133,148,729 |
| 2024/09/09 | 2.220 | 2.310 | 2.180 | 2.230 | 81,389,377 | 181,905,257 |
| 2024/09/02 | 2.580 | 2.580 | 2.220 | 2.260 | 202,545,446 | 488,134,524 |
| 2024/08/26 | 1.980 | 2.620 | 1.930 | 2.620 | 202,466,965 | 463,143,182 |
| 2024/08/19 | 2.100 | 2.110 | 1.960 | 1.980 | 30,890,989 | 62,940,390 |
| 2024/08/12 | 2.060 | 2.130 | 2.000 | 2.090 | 36,600,104 | 75,762,215 |
| 2024/08/05 | 2.070 | 2.110 | 2.020 | 2.060 | 34,209,104 | 70,641,799 |
| 2024/07/29 | 2.000 | 2.110 | 1.960 | 2.060 | 31,198,700 | 63,411,357 |
| 2024/07/22 | 1.980 | 2.030 | 1.920 | 1.990 | 22,059,459 | 43,677,728 |
| 2024/07/15 | 2.040 | 2.040 | 1.920 | 2.000 | 28,536,283 | 57,072,566 |
| 2024/07/08 | 2.240 | 2.260 | 1.990 | 2.030 | 51,296,420 | 109,261,374 |