日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.080 | 4.210 | 3.990 | 3.990 | 223,442,140 | 908,850,904 |
| 2026/03/23 | 4.070 | 4.210 | 3.920 | 4.120 | 281,667,315 | 1,149,202,645 |
| 2026/03/16 | 4.220 | 4.280 | 4.080 | 4.120 | 240,924,745 | 1,005,860,810 |
| 2026/03/09 | 4.230 | 4.350 | 4.200 | 4.210 | 274,662,219 | 1,166,627,775 |
| 2026/03/02 | 4.300 | 4.320 | 4.020 | 4.250 | 470,771,787 | 1,987,833,870 |
| 2026/02/24 | 4.080 | 4.300 | 4.070 | 4.270 | 291,531,672 | 1,218,602,388 |
| 2026/02/09 | 4.110 | 4.180 | 4.030 | 4.050 | 282,573,995 | 1,156,434,074 |
| 2026/02/02 | 3.910 | 4.160 | 3.910 | 4.100 | 541,623,300 | 2,177,325,666 |
| 2026/01/26 | 3.690 | 3.940 | 3.680 | 3.910 | 550,198,274 | 2,093,504,432 |
| 2026/01/19 | 3.620 | 3.710 | 3.620 | 3.680 | 302,650,750 | 1,106,945,118 |
| 2026/01/12 | 3.680 | 3.700 | 3.620 | 3.630 | 254,604,990 | 931,217,750 |
| 2026/01/05 | 3.640 | 3.690 | 3.630 | 3.680 | 214,056,895 | 783,448,235 |
| 2025/12/29 | 3.670 | 3.680 | 3.620 | 3.630 | 131,669,989 | 480,595,459 |
| 2025/12/22 | 3.710 | 3.720 | 3.660 | 3.670 | 201,666,061 | 744,147,765 |
| 2025/12/15 | 3.650 | 3.740 | 3.620 | 3.710 | 288,784,620 | 1,062,727,401 |
| 2025/12/08 | 3.720 | 3.760 | 3.650 | 3.650 | 515,688,487 | 1,905,468,959 |
| 2025/12/01 | 3.810 | 3.850 | 3.700 | 3.710 | 323,290,164 | 1,217,995,692 |
| 2025/11/24 | 3.680 | 3.750 | 3.640 | 3.750 | 243,478,202 | 902,086,738 |
| 2025/11/17 | 3.860 | 3.870 | 3.670 | 3.680 | 241,250,055 | 909,512,707 |
| 2025/11/10 | 3.770 | 3.900 | 3.750 | 3.870 | 262,300,365 | 1,002,643,145 |
| 2025/11/03 | 3.750 | 3.800 | 3.720 | 3.770 | 225,265,180 | 846,997,076 |
| 2025/10/27 | 3.810 | 3.870 | 3.740 | 3.760 | 364,383,629 | 1,382,835,872 |
| 2025/10/20 | 3.790 | 3.880 | 3.760 | 3.810 | 350,547,424 | 1,335,585,685 |
| 2025/10/13 | 3.690 | 3.890 | 3.670 | 3.780 | 612,385,393 | 2,301,038,114 |
| 2025/10/09 | 3.640 | 3.760 | 3.630 | 3.750 | 217,849,043 | 804,952,213 |
| 2025/09/29 | 3.630 | 3.670 | 3.590 | 3.650 | 150,537,647 | 547,204,346 |
| 2025/09/22 | 3.740 | 3.970 | 3.610 | 3.620 | 1,057,872,753 | 3,951,154,732 |
| 2025/09/15 | 3.640 | 3.730 | 3.630 | 3.680 | 467,942,343 | 1,717,348,398 |
| 2025/09/08 | 3.580 | 3.690 | 3.570 | 3.640 | 391,379,217 | 1,416,792,765 |
| 2025/09/01 | 3.640 | 3.670 | 3.550 | 3.580 | 383,638,437 | 1,384,934,757 |
| 2025/08/25 | 3.690 | 3.750 | 3.570 | 3.630 | 621,587,278 | 2,275,009,437 |
| 2025/08/18 | 3.650 | 3.700 | 3.620 | 3.690 | 381,240,636 | 1,397,246,930 |
| 2025/08/11 | 3.680 | 3.740 | 3.630 | 3.640 | 280,803,251 | 1,031,249,939 |
| 2025/08/04 | 3.630 | 3.700 | 3.610 | 3.670 | 249,692,325 | 912,001,217 |
| 2025/07/28 | 3.750 | 3.760 | 3.620 | 3.640 | 265,950,627 | 982,022,690 |
| 2025/07/21 | 3.720 | 3.820 | 3.720 | 3.750 | 328,128,729 | 1,231,303,055 |
| 2025/07/14 | 3.690 | 3.740 | 3.660 | 3.720 | 196,243,219 | 726,590,518 |
| 2025/07/07 | 3.690 | 3.750 | 3.680 | 3.680 | 244,894,937 | 906,111,266 |
| 2025/06/30 | 3.660 | 3.730 | 3.640 | 3.700 | 166,060,151 | 611,516,506 |
| 2025/06/23 | 3.650 | 3.710 | 3.590 | 3.660 | 292,627,579 | 1,068,822,232 |
| 2025/06/16 | 3.630 | 3.680 | 3.570 | 3.610 | 198,569,026 | 719,316,296 |
| 2025/06/09 | 3.620 | 3.830 | 3.600 | 3.650 | 428,056,544 | 1,573,107,799 |
| 2025/06/03 | 3.610 | 3.630 | 3.580 | 3.610 | 132,138,226 | 476,688,650 |
| 2025/05/26 | 3.630 | 3.670 | 3.600 | 3.610 | 200,590,039 | 727,640,366 |
| 2025/05/19 | 3.690 | 4.100 | 3.630 | 3.640 | 842,736,212 | 3,172,901,838 |
| 2025/05/12 | 3.650 | 4.210 | 3.640 | 3.690 | 583,878,543 | 2,217,278,767 |
| 2025/05/06 | 3.570 | 3.650 | 3.560 | 3.630 | 86,219,919 | 310,607,258 |
| 2025/04/28 | 3.610 | 3.620 | 3.550 | 3.560 | 52,814,503 | 189,339,993 |
| 2025/04/21 | 3.620 | 3.660 | 3.590 | 3.620 | 105,978,656 | 383,907,681 |
| 2025/04/14 | 3.660 | 3.680 | 3.570 | 3.620 | 178,523,061 | 648,485,019 |
| 2025/04/07 | 3.650 | 3.770 | 3.380 | 3.680 | 353,456,994 | 1,279,514,318 |
| 2025/03/31 | 3.720 | 3.780 | 3.650 | 3.740 | 110,621,275 | 411,787,696 |
| 2025/03/24 | 3.730 | 3.810 | 3.660 | 3.730 | 179,204,301 | 668,880,053 |
| 2025/03/17 | 3.640 | 3.920 | 3.640 | 3.710 | 355,246,790 | 1,324,182,409 |
| 2025/03/10 | 3.550 | 3.640 | 3.540 | 3.640 | 120,779,163 | 433,899,143 |
| 2025/03/03 | 3.550 | 3.580 | 3.510 | 3.560 | 112,103,792 | 397,968,461 |
| 2025/02/24 | 3.550 | 3.590 | 3.520 | 3.540 | 107,095,802 | 380,190,097 |
| 2025/02/17 | 3.600 | 3.610 | 3.530 | 3.540 | 103,491,758 | 369,465,576 |
| 2025/02/10 | 3.630 | 3.660 | 3.580 | 3.600 | 117,242,310 | 424,124,056 |
| 2025/02/05 | 3.640 | 3.650 | 3.560 | 3.640 | 89,029,453 | 322,509,193 |
| 2025/01/27 | 3.580 | 3.660 | 3.580 | 3.630 | 32,773,017 | 118,392,523 |
| 2025/01/20 | 3.630 | 3.640 | 3.510 | 3.580 | 124,559,263 | 447,167,754 |
| 2025/01/13 | 3.570 | 3.670 | 3.540 | 3.610 | 117,280,667 | 421,917,199 |
| 2025/01/06 | 3.700 | 3.740 | 3.590 | 3.590 | 91,735,552 | 335,293,442 |
| 2024/12/30 | 3.850 | 3.900 | 3.680 | 3.690 | 130,343,936 | 492,700,078 |
| 2024/12/23 | 3.810 | 3.860 | 3.750 | 3.850 | 150,638,857 | 575,063,836 |
| 2024/12/16 | 3.880 | 3.960 | 3.780 | 3.800 | 169,944,708 | 655,136,849 |
| 2024/12/09 | 3.910 | 4.020 | 3.870 | 3.880 | 236,408,734 | 926,722,237 |
| 2024/12/02 | 3.850 | 3.950 | 3.840 | 3.900 | 197,908,964 | 768,876,325 |
| 2024/11/25 | 3.720 | 3.860 | 3.710 | 3.820 | 185,652,417 | 701,302,005 |
| 2024/11/18 | 3.810 | 3.930 | 3.720 | 3.720 | 297,139,230 | 1,127,643,377 |
| 2024/11/11 | 3.800 | 3.840 | 3.760 | 3.790 | 202,709,942 | 769,791,004 |
| 2024/11/04 | 3.740 | 3.910 | 3.690 | 3.820 | 227,930,336 | 863,855,973 |
| 2024/10/28 | 3.670 | 3.750 | 3.640 | 3.740 | 174,394,202 | 645,258,547 |
| 2024/10/21 | 3.640 | 3.680 | 3.580 | 3.660 | 144,991,231 | 527,768,080 |
| 2024/10/14 | 3.670 | 3.750 | 3.540 | 3.640 | 163,571,698 | 597,036,697 |
| 2024/10/07 | 3.630 | 4.220 | 3.600 | 3.660 | 402,867,668 | 1,521,832,615 |
| 2024/09/30 | 3.630 | 3.880 | 3.630 | 3.840 | 94,292,888 | 353,126,865 |
| 2024/09/23 | 3.270 | 3.580 | 3.260 | 3.570 | 137,098,879 | 468,878,166 |
| 2024/09/18 | 3.230 | 3.290 | 3.190 | 3.270 | 44,252,369 | 143,598,937 |
| 2024/09/09 | 3.340 | 3.360 | 3.210 | 3.220 | 93,987,249 | 308,513,144 |
| 2024/09/02 | 3.410 | 3.420 | 3.340 | 3.350 | 108,661,585 | 367,276,157 |
| 2024/08/26 | 3.610 | 3.620 | 3.390 | 3.420 | 117,515,752 | 412,480,289 |
| 2024/08/19 | 3.630 | 3.660 | 3.580 | 3.610 | 85,085,363 | 308,009,014 |
| 2024/08/12 | 3.530 | 3.660 | 3.510 | 3.630 | 87,840,884 | 314,689,966 |
| 2024/08/05 | 3.580 | 3.620 | 3.530 | 3.560 | 86,416,473 | 308,722,849 |
| 2024/07/29 | 3.560 | 3.640 | 3.530 | 3.580 | 124,200,534 | 444,327,410 |
| 2024/07/22 | 3.500 | 3.560 | 3.470 | 3.550 | 100,879,263 | 355,095,005 |
| 2024/07/15 | 3.470 | 3.520 | 3.450 | 3.500 | 71,240,568 | 248,273,379 |
| 2024/07/08 | 3.460 | 3.500 | 3.390 | 3.480 | 81,652,108 | 282,312,163 |