日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 3.450 | 3.450 | 3.260 | 3.280 | 50,133,468 | 168,448,452 |
| 2026/04/02 | 3.420 | 3.480 | 3.400 | 3.440 | 39,728,025 | 136,465,765 |
| 2026/04/01 | 3.470 | 3.490 | 3.400 | 3.440 | 49,754,442 | 171,652,824 |
| 2026/03/31 | 3.620 | 3.670 | 3.440 | 3.450 | 96,498,868 | 342,088,487 |
| 2026/03/30 | 3.720 | 3.820 | 3.580 | 3.630 | 100,189,435 | 369,448,541 |
| 2026/03/27 | 3.700 | 3.820 | 3.660 | 3.740 | 120,693,314 | 450,186,061 |
| 2026/03/26 | 3.560 | 3.850 | 3.480 | 3.780 | 191,674,024 | 702,964,483 |
| 2026/03/25 | 3.430 | 3.630 | 3.380 | 3.590 | 97,169,731 | 340,822,831 |
| 2026/03/24 | 3.400 | 3.520 | 3.330 | 3.520 | 92,877,911 | 319,732,208 |
| 2026/03/23 | 3.430 | 3.650 | 3.430 | 3.490 | 121,105,005 | 423,867,517 |
| 2026/03/20 | 3.530 | 3.530 | 3.360 | 3.420 | 97,539,558 | 337,486,870 |
| 2026/03/19 | 3.680 | 3.740 | 3.550 | 3.580 | 106,226,963 | 386,400,577 |
| 2026/03/18 | 3.680 | 3.790 | 3.600 | 3.620 | 111,541,155 | 409,634,891 |
| 2026/03/17 | 3.660 | 3.980 | 3.640 | 3.740 | 138,456,112 | 519,902,700 |
| 2026/03/16 | 3.820 | 3.900 | 3.650 | 3.670 | 119,658,035 | 449,914,211 |
| 2026/03/13 | 3.840 | 3.950 | 3.780 | 3.800 | 195,619,671 | 751,668,585 |
| 2026/03/12 | 3.610 | 3.900 | 3.580 | 3.820 | 219,030,561 | 816,436,416 |
| 2026/03/11 | 3.550 | 3.600 | 3.470 | 3.600 | 89,434,842 | 317,940,863 |
| 2026/03/10 | 3.590 | 3.670 | 3.540 | 3.570 | 126,306,300 | 453,755,382 |
| 2026/03/09 | 3.890 | 3.920 | 3.690 | 3.710 | 132,432,200 | 503,573,440 |
| 2026/03/06 | 3.670 | 3.720 | 3.560 | 3.700 | 86,610,255 | 317,210,058 |
| 2026/03/05 | 3.700 | 3.770 | 3.600 | 3.720 | 116,723,050 | 431,583,477 |
| 2026/03/04 | 3.930 | 3.930 | 3.650 | 3.740 | 162,684,670 | 620,235,304 |
| 2026/03/03 | 3.790 | 4.110 | 3.710 | 3.990 | 269,601,604 | 1,051,446,255 |
| 2026/03/02 | 3.890 | 3.900 | 3.710 | 3.790 | 136,922,877 | 523,387,697 |
| 2026/02/27 | 3.620 | 3.790 | 3.610 | 3.770 | 98,987,297 | 366,005,530 |
| 2026/02/26 | 3.690 | 3.730 | 3.590 | 3.630 | 63,658,597 | 232,990,465 |
| 2026/02/25 | 3.640 | 3.740 | 3.610 | 3.690 | 95,469,445 | 350,372,863 |
| 2026/02/24 | 3.430 | 3.670 | 3.430 | 3.640 | 120,466,466 | 426,752,455 |
| 2026/02/13 | 3.490 | 3.520 | 3.380 | 3.390 | 55,201,950 | 190,170,717 |
| 2026/02/12 | 3.600 | 3.640 | 3.490 | 3.500 | 65,253,850 | 232,140,571 |
| 2026/02/11 | 3.580 | 3.640 | 3.480 | 3.600 | 76,833,602 | 274,680,127 |
| 2026/02/10 | 3.580 | 3.640 | 3.540 | 3.590 | 66,522,720 | 238,650,258 |
| 2026/02/09 | 3.560 | 3.650 | 3.540 | 3.610 | 93,814,339 | 336,793,477 |
| 2026/02/06 | 3.550 | 3.580 | 3.410 | 3.490 | 85,790,579 | 300,910,455 |
| 2026/02/05 | 3.650 | 3.700 | 3.520 | 3.530 | 147,162,415 | 529,784,694 |
| 2026/02/04 | 3.350 | 3.640 | 3.320 | 3.640 | 152,598,600 | 532,187,617 |
| 2026/02/03 | 3.310 | 3.380 | 3.270 | 3.310 | 67,722,313 | 224,668,773 |
| 2026/02/02 | 3.490 | 3.530 | 3.270 | 3.270 | 141,754,935 | 480,549,229 |
| 2026/01/30 | 3.670 | 3.930 | 3.600 | 3.630 | 216,088,408 | 801,147,772 |
| 2026/01/29 | 3.510 | 3.670 | 3.500 | 3.630 | 152,115,410 | 544,192,879 |
| 2026/01/28 | 3.380 | 3.580 | 3.370 | 3.560 | 157,525,372 | 547,006,854 |
| 2026/01/27 | 3.430 | 3.450 | 3.280 | 3.350 | 63,028,400 | 212,878,421 |
| 2026/01/26 | 3.430 | 3.450 | 3.370 | 3.440 | 67,886,727 | 232,342,323 |
| 2026/01/23 | 3.440 | 3.500 | 3.400 | 3.490 | 58,290,708 | 201,540,122 |
| 2026/01/22 | 3.320 | 3.460 | 3.310 | 3.450 | 87,841,573 | 297,343,724 |
| 2026/01/21 | 3.330 | 3.330 | 3.270 | 3.310 | 44,002,000 | 145,646,620 |
| 2026/01/20 | 3.400 | 3.440 | 3.330 | 3.360 | 56,772,565 | 192,033,201 |
| 2026/01/19 | 3.270 | 3.420 | 3.250 | 3.410 | 63,298,496 | 211,258,730 |
| 2026/01/16 | 3.350 | 3.350 | 3.230 | 3.260 | 53,946,223 | 177,887,670 |
| 2026/01/15 | 3.380 | 3.400 | 3.300 | 3.330 | 54,179,450 | 181,636,606 |
| 2026/01/14 | 3.400 | 3.470 | 3.370 | 3.400 | 67,086,550 | 228,765,135 |
| 2026/01/13 | 3.520 | 3.530 | 3.420 | 3.430 | 73,794,401 | 256,435,543 |
| 2026/01/12 | 3.480 | 3.540 | 3.460 | 3.540 | 80,406,143 | 281,823,531 |
| 2026/01/09 | 3.460 | 3.510 | 3.430 | 3.490 | 72,123,999 | 250,450,586 |
| 2026/01/08 | 3.580 | 3.590 | 3.450 | 3.500 | 103,104,475 | 363,958,796 |
| 2026/01/07 | 3.380 | 3.580 | 3.380 | 3.580 | 162,641,571 | 565,992,667 |
| 2026/01/06 | 3.260 | 3.400 | 3.230 | 3.370 | 74,770,300 | 247,863,544 |
| 2026/01/05 | 3.240 | 3.340 | 3.240 | 3.270 | 77,576,313 | 253,868,484 |
| 2025/12/31 | 3.430 | 3.440 | 3.360 | 3.400 | 34,178,103 | 116,461,885 |
| 2025/12/30 | 3.450 | 3.460 | 3.380 | 3.430 | 34,723,600 | 119,101,948 |
| 2025/12/29 | 3.540 | 3.550 | 3.450 | 3.460 | 41,642,121 | 145,747,423 |
| 2025/12/26 | 3.470 | 3.570 | 3.470 | 3.520 | 54,619,837 | 191,579,078 |
| 2025/12/25 | 3.450 | 3.490 | 3.410 | 3.480 | 36,851,831 | 127,415,205 |
| 2025/12/24 | 3.390 | 3.460 | 3.350 | 3.450 | 42,826,916 | 146,146,850 |
| 2025/12/23 | 3.450 | 3.460 | 3.380 | 3.390 | 33,864,252 | 115,815,741 |
| 2025/12/22 | 3.440 | 3.460 | 3.410 | 3.450 | 39,612,340 | 136,266,449 |
| 2025/12/19 | 3.380 | 3.440 | 3.340 | 3.440 | 52,490,803 | 178,468,730 |
| 2025/12/18 | 3.400 | 3.480 | 3.340 | 3.420 | 63,977,301 | 218,162,596 |
| 2025/12/17 | 3.340 | 3.370 | 3.260 | 3.360 | 42,367,750 | 141,190,526 |
| 2025/12/16 | 3.460 | 3.470 | 3.310 | 3.320 | 59,303,908 | 201,040,248 |
| 2025/12/15 | 3.420 | 3.580 | 3.400 | 3.490 | 57,554,203 | 199,856,969 |
| 2025/12/12 | 3.440 | 3.500 | 3.420 | 3.430 | 43,967,458 | 151,577,811 |
| 2025/12/11 | 3.560 | 3.570 | 3.430 | 3.440 | 58,549,072 | 204,921,752 |
| 2025/12/10 | 3.550 | 3.630 | 3.540 | 3.570 | 47,269,419 | 168,869,999 |
| 2025/12/09 | 3.680 | 3.680 | 3.540 | 3.570 | 74,561,577 | 269,726,504 |
| 2025/12/08 | 3.750 | 3.750 | 3.650 | 3.700 | 76,358,113 | 283,479,494 |
| 2025/12/05 | 3.780 | 3.790 | 3.650 | 3.760 | 67,524,841 | 252,880,529 |
| 2025/12/04 | 3.910 | 3.920 | 3.720 | 3.730 | 122,129,497 | 466,534,678 |
| 2025/12/03 | 3.800 | 4.080 | 3.770 | 3.970 | 182,407,830 | 712,302,576 |
| 2025/12/02 | 3.830 | 3.960 | 3.750 | 3.880 | 143,125,530 | 551,748,918 |
| 2025/12/01 | 3.690 | 3.760 | 3.660 | 3.760 | 72,468,174 | 269,400,436 |
| 2025/11/28 | 3.600 | 3.740 | 3.580 | 3.690 | 86,818,327 | 317,103,939 |
| 2025/11/27 | 3.570 | 3.640 | 3.530 | 3.620 | 70,428,229 | 252,837,342 |
| 2025/11/26 | 3.620 | 3.660 | 3.580 | 3.590 | 64,070,900 | 231,456,126 |
| 2025/11/25 | 3.590 | 3.660 | 3.560 | 3.640 | 72,617,758 | 262,331,650 |
| 2025/11/24 | 3.630 | 3.650 | 3.480 | 3.570 | 89,141,378 | 319,348,986 |
| 2025/11/21 | 3.830 | 3.840 | 3.570 | 3.600 | 129,827,064 | 481,658,407 |
| 2025/11/20 | 3.850 | 3.930 | 3.810 | 3.870 | 95,037,453 | 367,319,755 |
| 2025/11/19 | 4.040 | 4.130 | 3.840 | 3.850 | 161,793,794 | 641,512,393 |