日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.660 | 3.920 | 3.450 | 3.650 | 333,113,045 | 1,222,524,875 |
| 2026/03/23 | 3.650 | 3.800 | 3.430 | 3.690 | 297,485,999 | 1,083,592,751 |
| 2026/03/16 | 3.650 | 3.700 | 3.570 | 3.660 | 156,956,792 | 572,107,506 |
| 2026/03/09 | 3.550 | 3.690 | 3.440 | 3.640 | 175,188,391 | 627,174,439 |
| 2026/03/02 | 3.580 | 3.710 | 3.480 | 3.560 | 210,253,412 | 753,232,848 |
| 2026/02/24 | 3.390 | 3.600 | 3.390 | 3.590 | 123,696,539 | 432,010,162 |
| 2026/02/09 | 3.550 | 3.570 | 3.370 | 3.370 | 131,627,582 | 456,089,571 |
| 2026/02/02 | 3.620 | 3.650 | 3.460 | 3.530 | 151,906,217 | 541,545,663 |
| 2026/01/26 | 3.550 | 3.680 | 3.500 | 3.620 | 180,414,349 | 647,236,477 |
| 2026/01/19 | 3.440 | 3.550 | 3.430 | 3.540 | 115,972,786 | 404,745,023 |
| 2026/01/12 | 3.490 | 3.560 | 3.430 | 3.450 | 138,086,027 | 480,884,589 |
| 2026/01/05 | 3.490 | 3.560 | 3.480 | 3.500 | 96,092,768 | 337,045,383 |
| 2025/12/29 | 3.560 | 3.590 | 3.470 | 3.490 | 54,014,444 | 190,535,951 |
| 2025/12/22 | 3.570 | 3.610 | 3.520 | 3.570 | 77,383,047 | 276,064,020 |
| 2025/12/15 | 3.470 | 3.590 | 3.460 | 3.580 | 101,141,389 | 356,523,396 |
| 2025/12/08 | 3.580 | 3.600 | 3.440 | 3.480 | 136,605,940 | 481,535,938 |
| 2025/12/01 | 3.530 | 3.630 | 3.520 | 3.580 | 103,964,737 | 370,634,287 |
| 2025/11/24 | 3.550 | 3.580 | 3.470 | 3.530 | 105,922,871 | 374,172,541 |
| 2025/11/17 | 3.750 | 3.760 | 3.530 | 3.540 | 147,823,612 | 538,817,065 |
| 2025/11/10 | 3.750 | 3.820 | 3.650 | 3.740 | 192,599,658 | 720,322,720 |
| 2025/11/03 | 3.780 | 3.960 | 3.730 | 3.750 | 339,221,776 | 1,290,738,857 |
| 2025/10/27 | 3.660 | 4.160 | 3.580 | 3.790 | 670,244,279 | 2,545,252,649 |
| 2025/10/20 | 3.490 | 3.910 | 3.470 | 3.640 | 374,027,024 | 1,356,783,029 |
| 2025/10/13 | 3.460 | 3.550 | 3.410 | 3.480 | 150,850,785 | 524,206,477 |
| 2025/10/09 | 3.400 | 3.530 | 3.390 | 3.520 | 55,194,431 | 190,972,731 |
| 2025/09/29 | 3.440 | 3.470 | 3.380 | 3.390 | 47,707,690 | 163,160,299 |
| 2025/09/22 | 3.460 | 3.540 | 3.400 | 3.450 | 113,412,453 | 392,690,618 |
| 2025/09/15 | 3.520 | 3.570 | 3.400 | 3.460 | 114,579,482 | 399,595,943 |
| 2025/09/08 | 3.400 | 3.530 | 3.390 | 3.520 | 105,849,078 | 366,237,809 |
| 2025/09/01 | 3.430 | 3.480 | 3.350 | 3.400 | 163,728,453 | 559,132,666 |
| 2025/08/25 | 3.390 | 3.450 | 3.280 | 3.420 | 130,318,667 | 441,128,687 |
| 2025/08/18 | 3.350 | 3.380 | 3.310 | 3.380 | 101,064,822 | 339,072,477 |
| 2025/08/11 | 3.330 | 3.430 | 3.300 | 3.350 | 127,102,290 | 426,110,427 |
| 2025/08/04 | 3.230 | 3.330 | 3.220 | 3.330 | 71,400,520 | 234,015,204 |
| 2025/07/28 | 3.350 | 3.350 | 3.230 | 3.240 | 88,151,240 | 290,237,957 |
| 2025/07/21 | 3.270 | 3.420 | 3.260 | 3.350 | 97,264,890 | 323,405,759 |
| 2025/07/14 | 3.370 | 3.400 | 3.240 | 3.270 | 70,001,791 | 232,405,946 |
| 2025/07/07 | 3.320 | 3.390 | 3.300 | 3.370 | 79,602,670 | 266,270,931 |
| 2025/06/30 | 3.270 | 3.330 | 3.210 | 3.320 | 95,988,511 | 315,082,287 |
| 2025/06/23 | 3.250 | 3.300 | 3.230 | 3.270 | 92,987,049 | 303,370,247 |
| 2025/06/16 | 3.210 | 3.270 | 3.170 | 3.250 | 92,055,914 | 296,880,322 |
| 2025/06/09 | 3.220 | 3.260 | 3.190 | 3.220 | 97,023,269 | 312,657,484 |
| 2025/06/03 | 3.260 | 3.260 | 3.190 | 3.220 | 74,785,839 | 241,745,224 |
| 2025/05/26 | 3.240 | 3.300 | 3.230 | 3.260 | 62,656,021 | 204,101,988 |
| 2025/05/19 | 3.280 | 3.380 | 3.230 | 3.230 | 107,940,900 | 354,046,152 |
| 2025/05/12 | 3.240 | 3.380 | 3.210 | 3.270 | 129,317,922 | 423,516,194 |
| 2025/05/06 | 3.170 | 3.250 | 3.160 | 3.220 | 64,711,702 | 207,077,446 |
| 2025/04/28 | 3.250 | 3.280 | 3.140 | 3.170 | 71,904,017 | 230,811,894 |
| 2025/04/21 | 3.190 | 3.230 | 3.160 | 3.200 | 77,611,600 | 247,969,062 |
| 2025/04/14 | 3.260 | 3.300 | 3.150 | 3.180 | 104,905,069 | 338,056,584 |
| 2025/04/07 | 3.300 | 3.370 | 3.080 | 3.260 | 182,876,452 | 594,805,660 |
| 2025/03/31 | 3.310 | 3.430 | 3.300 | 3.420 | 90,071,611 | 303,090,971 |
| 2025/03/24 | 3.270 | 3.360 | 3.250 | 3.320 | 86,803,214 | 286,450,606 |
| 2025/03/17 | 3.220 | 3.320 | 3.190 | 3.280 | 95,079,228 | 309,245,189 |
| 2025/03/10 | 3.100 | 3.210 | 3.080 | 3.210 | 85,926,416 | 270,668,210 |
| 2025/03/03 | 3.150 | 3.160 | 3.070 | 3.100 | 76,082,837 | 237,378,451 |
| 2025/02/24 | 3.160 | 3.210 | 3.130 | 3.140 | 70,934,174 | 224,151,989 |
| 2025/02/17 | 3.210 | 3.230 | 3.140 | 3.160 | 80,593,857 | 256,691,434 |
| 2025/02/10 | 3.230 | 3.260 | 3.180 | 3.200 | 82,894,626 | 266,713,459 |
| 2025/02/05 | 3.280 | 3.280 | 3.170 | 3.230 | 61,302,382 | 198,619,717 |
| 2025/01/27 | 3.200 | 3.330 | 3.190 | 3.270 | 32,057,900 | 104,108,030 |
| 2025/01/20 | 3.190 | 3.220 | 3.110 | 3.200 | 86,557,770 | 275,253,708 |
| 2025/01/13 | 3.100 | 3.200 | 3.070 | 3.170 | 101,923,471 | 319,530,081 |
| 2025/01/06 | 3.240 | 3.280 | 3.110 | 3.110 | 87,759,231 | 279,513,150 |
| 2024/12/30 | 3.400 | 3.410 | 3.230 | 3.240 | 86,913,966 | 288,554,367 |
| 2024/12/23 | 3.360 | 3.410 | 3.330 | 3.410 | 97,664,268 | 329,861,065 |
| 2024/12/16 | 3.440 | 3.490 | 3.340 | 3.340 | 110,978,442 | 377,604,148 |
| 2024/12/09 | 3.520 | 3.620 | 3.440 | 3.440 | 156,926,979 | 550,029,061 |
| 2024/12/02 | 3.470 | 3.550 | 3.450 | 3.550 | 114,297,609 | 400,613,119 |
| 2024/11/25 | 3.440 | 3.490 | 3.330 | 3.470 | 109,093,862 | 374,464,681 |
| 2024/11/18 | 3.470 | 3.570 | 3.430 | 3.440 | 169,686,450 | 590,084,629 |
| 2024/11/11 | 3.510 | 3.560 | 3.430 | 3.460 | 155,676,647 | 543,311,498 |
| 2024/11/04 | 3.390 | 3.590 | 3.350 | 3.520 | 178,332,499 | 617,476,277 |
| 2024/10/28 | 3.530 | 3.630 | 3.350 | 3.400 | 169,516,089 | 589,492,199 |
| 2024/10/21 | 3.530 | 3.560 | 3.420 | 3.530 | 156,806,498 | 550,390,807 |
| 2024/10/14 | 3.560 | 3.640 | 3.440 | 3.530 | 150,335,792 | 532,564,543 |
| 2024/10/07 | 3.500 | 4.020 | 3.460 | 3.510 | 277,986,501 | 1,007,006,099 |
| 2024/09/30 | 3.500 | 3.690 | 3.490 | 3.650 | 68,737,952 | 246,253,713 |
| 2024/09/23 | 3.150 | 3.430 | 3.140 | 3.430 | 91,083,634 | 299,437,446 |
| 2024/09/18 | 3.130 | 3.200 | 3.100 | 3.150 | 40,492,900 | 127,350,170 |
| 2024/09/09 | 3.320 | 3.330 | 3.130 | 3.150 | 69,256,098 | 223,870,336 |
| 2024/09/02 | 3.320 | 3.420 | 3.260 | 3.330 | 82,480,879 | 274,867,529 |
| 2024/08/26 | 3.430 | 3.440 | 3.280 | 3.360 | 82,959,326 | 280,195,123 |
| 2024/08/19 | 3.470 | 3.560 | 3.400 | 3.430 | 82,052,018 | 284,310,242 |
| 2024/08/12 | 3.450 | 3.510 | 3.410 | 3.460 | 65,381,052 | 226,054,987 |
| 2024/08/05 | 3.450 | 3.480 | 3.380 | 3.450 | 93,731,920 | 322,437,804 |
| 2024/07/29 | 3.330 | 3.510 | 3.310 | 3.450 | 114,862,827 | 390,533,611 |
| 2024/07/22 | 3.250 | 3.340 | 3.190 | 3.340 | 83,869,662 | 275,092,491 |
| 2024/07/15 | 3.290 | 3.330 | 3.180 | 3.250 | 69,572,181 | 226,979,240 |
| 2024/07/08 | 3.250 | 3.390 | 3.230 | 3.310 | 85,814,684 | 282,759,383 |