日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.830 | 4.030 | 3.780 | 3.840 | 323,705,452 | 1,252,740,099 |
| 2026/03/23 | 3.800 | 3.970 | 3.640 | 3.880 | 298,440,837 | 1,140,790,099 |
| 2026/03/16 | 4.010 | 4.040 | 3.870 | 3.870 | 260,126,961 | 1,026,851,178 |
| 2026/03/09 | 3.930 | 4.200 | 3.860 | 4.020 | 345,511,898 | 1,382,911,371 |
| 2026/03/02 | 4.090 | 4.130 | 3.800 | 3.960 | 391,128,321 | 1,562,557,642 |
| 2026/02/24 | 4.210 | 4.260 | 4.140 | 4.180 | 288,401,811 | 1,210,566,601 |
| 2026/02/09 | 4.330 | 4.830 | 4.200 | 4.200 | 792,829,257 | 3,480,520,438 |
| 2026/02/02 | 4.360 | 4.530 | 4.110 | 4.250 | 889,272,529 | 3,834,987,781 |
| 2026/01/26 | 4.060 | 4.750 | 3.940 | 4.360 | 1,064,207,282 | 4,552,146,648 |
| 2026/01/19 | 3.640 | 4.070 | 3.580 | 4.070 | 457,385,326 | 1,756,359,651 |
| 2026/01/12 | 3.690 | 3.940 | 3.650 | 3.650 | 615,775,780 | 2,298,383,098 |
| 2026/01/05 | 3.450 | 3.660 | 3.440 | 3.660 | 222,498,465 | 790,425,796 |
| 2025/12/29 | 3.400 | 3.460 | 3.380 | 3.440 | 97,096,965 | 332,071,620 |
| 2025/12/22 | 3.420 | 3.440 | 3.370 | 3.400 | 97,216,983 | 331,266,869 |
| 2025/12/15 | 3.380 | 3.430 | 3.290 | 3.420 | 140,480,077 | 474,822,660 |
| 2025/12/08 | 3.460 | 3.520 | 3.390 | 3.400 | 152,594,503 | 525,306,576 |
| 2025/12/01 | 3.490 | 3.540 | 3.400 | 3.460 | 173,232,448 | 601,549,675 |
| 2025/11/24 | 3.520 | 3.570 | 3.450 | 3.480 | 195,698,468 | 685,923,130 |
| 2025/11/17 | 3.720 | 3.730 | 3.490 | 3.490 | 228,274,716 | 823,501,037 |
| 2025/11/10 | 3.760 | 3.790 | 3.700 | 3.720 | 242,249,205 | 906,617,649 |
| 2025/11/03 | 3.670 | 3.860 | 3.670 | 3.720 | 322,768,217 | 1,203,925,449 |
| 2025/10/27 | 3.700 | 3.710 | 3.590 | 3.670 | 210,961,305 | 773,700,586 |
| 2025/10/20 | 3.500 | 3.760 | 3.500 | 3.680 | 291,291,697 | 1,051,563,026 |
| 2025/10/13 | 3.570 | 3.590 | 3.480 | 3.490 | 234,506,155 | 828,392,992 |
| 2025/10/09 | 3.630 | 3.720 | 3.590 | 3.640 | 91,872,352 | 334,874,723 |
| 2025/09/29 | 3.590 | 3.670 | 3.560 | 3.620 | 73,841,588 | 266,568,132 |
| 2025/09/22 | 3.670 | 3.690 | 3.500 | 3.600 | 222,890,164 | 805,747,942 |
| 2025/09/15 | 3.840 | 3.860 | 3.630 | 3.660 | 320,832,800 | 1,202,320,918 |
| 2025/09/08 | 3.560 | 3.920 | 3.540 | 3.810 | 458,070,770 | 1,698,297,379 |
| 2025/09/01 | 3.690 | 3.750 | 3.480 | 3.560 | 271,012,397 | 981,064,877 |
| 2025/08/25 | 3.850 | 3.860 | 3.610 | 3.690 | 323,030,117 | 1,212,170,514 |
| 2025/08/18 | 3.600 | 3.840 | 3.580 | 3.820 | 289,940,844 | 1,075,680,531 |
| 2025/08/11 | 3.600 | 3.760 | 3.550 | 3.600 | 246,022,727 | 892,447,442 |
| 2025/08/04 | 3.590 | 3.650 | 3.530 | 3.610 | 190,727,861 | 685,666,660 |
| 2025/07/28 | 3.590 | 3.680 | 3.540 | 3.600 | 220,983,477 | 796,092,975 |
| 2025/07/21 | 3.510 | 3.660 | 3.500 | 3.600 | 214,138,001 | 763,937,318 |
| 2025/07/14 | 3.530 | 3.540 | 3.430 | 3.510 | 168,742,940 | 591,022,147 |
| 2025/07/07 | 3.450 | 3.550 | 3.440 | 3.530 | 180,635,161 | 630,868,299 |
| 2025/06/30 | 3.430 | 3.490 | 3.400 | 3.450 | 139,163,672 | 479,070,940 |
| 2025/06/23 | 3.280 | 3.470 | 3.270 | 3.420 | 138,197,221 | 464,342,662 |
| 2025/06/16 | 3.390 | 3.450 | 3.270 | 3.290 | 146,758,395 | 491,640,623 |
| 2025/06/09 | 3.450 | 3.520 | 3.390 | 3.410 | 217,021,605 | 747,096,875 |
| 2025/06/03 | 3.320 | 3.510 | 3.320 | 3.440 | 199,605,544 | 678,159,835 |
| 2025/05/26 | 3.340 | 3.360 | 3.250 | 3.330 | 142,018,318 | 471,500,815 |
| 2025/05/19 | 3.240 | 3.400 | 3.230 | 3.340 | 204,817,347 | 676,409,288 |
| 2025/05/12 | 3.290 | 3.320 | 3.230 | 3.240 | 116,997,108 | 382,580,543 |
| 2025/05/06 | 3.320 | 3.360 | 3.270 | 3.270 | 119,583,934 | 395,224,901 |
| 2025/04/28 | 3.230 | 3.330 | 3.200 | 3.310 | 73,490,581 | 240,130,473 |
| 2025/04/21 | 3.240 | 3.300 | 3.200 | 3.240 | 111,981,378 | 363,379,571 |
| 2025/04/14 | 3.240 | 3.300 | 3.200 | 3.250 | 128,894,274 | 418,584,154 |
| 2025/04/07 | 3.240 | 3.260 | 2.900 | 3.200 | 275,166,105 | 866,773,230 |
| 2025/03/31 | 3.410 | 3.410 | 3.280 | 3.350 | 140,666,411 | 472,990,806 |
| 2025/03/24 | 3.450 | 3.470 | 3.350 | 3.420 | 171,720,098 | 587,712,035 |
| 2025/03/17 | 3.540 | 3.560 | 3.440 | 3.450 | 261,098,986 | 913,193,703 |
| 2025/03/10 | 3.340 | 3.730 | 3.260 | 3.550 | 453,751,344 | 1,574,517,163 |
| 2025/03/03 | 3.270 | 3.430 | 3.240 | 3.350 | 184,505,990 | 613,021,151 |
| 2025/02/24 | 3.470 | 3.500 | 3.260 | 3.280 | 204,256,841 | 689,877,480 |
| 2025/02/17 | 3.520 | 3.550 | 3.360 | 3.470 | 226,029,061 | 785,450,986 |
| 2025/02/10 | 3.340 | 3.580 | 3.330 | 3.500 | 283,497,210 | 974,521,659 |
| 2025/02/05 | 3.240 | 3.380 | 3.220 | 3.330 | 123,953,878 | 408,118,143 |
| 2025/01/27 | 3.260 | 3.300 | 3.210 | 3.210 | 35,945,658 | 116,643,660 |
| 2025/01/20 | 3.250 | 3.270 | 3.140 | 3.240 | 153,732,532 | 495,787,415 |
| 2025/01/13 | 3.080 | 3.300 | 3.040 | 3.210 | 195,630,539 | 617,703,426 |
| 2025/01/06 | 3.190 | 3.220 | 3.090 | 3.110 | 170,230,235 | 536,650,815 |
| 2024/12/30 | 3.460 | 3.490 | 3.160 | 3.180 | 175,888,484 | 584,389,488 |
| 2024/12/23 | 3.660 | 3.670 | 3.390 | 3.480 | 247,684,898 | 879,281,387 |
| 2024/12/16 | 3.910 | 4.000 | 3.660 | 3.670 | 344,683,240 | 1,313,243,144 |
| 2024/12/09 | 4.060 | 4.120 | 3.850 | 3.940 | 758,104,556 | 3,026,732,439 |
| 2024/12/02 | 3.570 | 3.980 | 3.550 | 3.980 | 329,149,848 | 1,240,894,926 |
| 2024/11/25 | 3.450 | 3.660 | 3.340 | 3.580 | 233,180,443 | 817,880,403 |
| 2024/11/18 | 3.550 | 3.620 | 3.420 | 3.450 | 289,360,676 | 1,015,655,972 |
| 2024/11/11 | 3.600 | 3.670 | 3.450 | 3.480 | 272,668,861 | 967,974,456 |
| 2024/11/04 | 3.310 | 3.700 | 3.290 | 3.610 | 344,684,962 | 1,198,641,955 |
| 2024/10/28 | 3.300 | 3.460 | 3.290 | 3.330 | 294,859,583 | 986,305,305 |
| 2024/10/21 | 3.140 | 3.310 | 3.110 | 3.300 | 238,278,856 | 766,066,522 |
| 2024/10/14 | 3.100 | 3.190 | 3.030 | 3.130 | 230,165,326 | 716,389,577 |
| 2024/10/07 | 3.150 | 3.650 | 3.060 | 3.100 | 477,692,781 | 1,547,724,610 |
| 2024/09/30 | 3.150 | 3.370 | 3.150 | 3.320 | 118,821,831 | 385,873,896 |
| 2024/09/23 | 2.750 | 3.070 | 2.730 | 3.070 | 170,167,567 | 494,336,782 |
| 2024/09/18 | 2.720 | 2.780 | 2.650 | 2.770 | 63,043,292 | 172,108,187 |
| 2024/09/09 | 2.740 | 2.780 | 2.700 | 2.730 | 82,030,299 | 224,557,943 |
| 2024/09/02 | 2.820 | 2.850 | 2.740 | 2.750 | 86,713,251 | 241,929,970 |
| 2024/08/26 | 2.770 | 2.850 | 2.730 | 2.810 | 82,933,231 | 231,383,714 |
| 2024/08/19 | 2.850 | 2.910 | 2.750 | 2.770 | 92,268,801 | 260,198,018 |
| 2024/08/12 | 2.820 | 2.900 | 2.790 | 2.860 | 104,985,884 | 298,422,375 |
| 2024/08/05 | 2.790 | 2.860 | 2.770 | 2.830 | 105,207,061 | 295,894,859 |
| 2024/07/29 | 2.680 | 2.830 | 2.640 | 2.800 | 116,351,877 | 318,513,263 |
| 2024/07/22 | 2.660 | 2.680 | 2.590 | 2.680 | 87,667,372 | 232,537,704 |
| 2024/07/15 | 2.660 | 2.680 | 2.600 | 2.660 | 88,042,735 | 233,313,247 |
| 2024/07/08 | 2.670 | 2.710 | 2.580 | 2.660 | 108,899,950 | 289,129,367 |