日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.920 | 4.000 | 3.640 | 3.650 | 111,325,502 | 423,315,221 |
| 2026/03/23 | 3.830 | 4.000 | 3.670 | 3.970 | 139,885,017 | 541,005,303 |
| 2026/03/16 | 4.080 | 4.170 | 3.880 | 3.890 | 128,809,794 | 515,883,224 |
| 2026/03/09 | 4.090 | 4.180 | 4.020 | 4.100 | 164,707,000 | 674,886,932 |
| 2026/03/02 | 4.190 | 4.250 | 4.000 | 4.130 | 225,788,007 | 935,326,818 |
| 2026/02/24 | 4.410 | 4.590 | 4.280 | 4.320 | 293,986,296 | 1,293,539,702 |
| 2026/02/09 | 5.150 | 5.640 | 4.540 | 4.670 | 930,650,340 | 4,653,251,700 |
| 2026/02/02 | 4.490 | 5.380 | 4.390 | 5.010 | 775,960,454 | 3,738,189,487 |
| 2026/01/26 | 4.150 | 4.630 | 4.040 | 4.510 | 499,764,802 | 2,165,231,004 |
| 2026/01/19 | 3.930 | 4.040 | 3.920 | 4.030 | 128,282,500 | 510,564,350 |
| 2026/01/12 | 4.130 | 4.360 | 3.910 | 3.940 | 247,352,606 | 1,010,435,395 |
| 2026/01/05 | 3.940 | 4.160 | 3.900 | 4.140 | 233,033,600 | 940,290,576 |
| 2025/12/29 | 3.820 | 4.100 | 3.820 | 3.980 | 156,466,780 | 614,914,445 |
| 2025/12/22 | 3.920 | 3.930 | 3.810 | 3.840 | 83,030,600 | 321,743,575 |
| 2025/12/15 | 3.710 | 3.910 | 3.630 | 3.890 | 121,179,968 | 458,666,178 |
| 2025/12/08 | 3.790 | 3.970 | 3.700 | 3.740 | 148,809,696 | 565,476,844 |
| 2025/12/01 | 3.890 | 3.920 | 3.720 | 3.770 | 98,168,100 | 375,492,982 |
| 2025/11/24 | 3.770 | 3.940 | 3.720 | 3.890 | 121,544,408 | 465,515,082 |
| 2025/11/17 | 3.850 | 3.900 | 3.660 | 3.710 | 105,045,902 | 397,073,509 |
| 2025/11/10 | 3.800 | 3.890 | 3.780 | 3.860 | 98,894,900 | 379,014,704 |
| 2025/11/03 | 3.700 | 3.840 | 3.690 | 3.800 | 129,810,686 | 487,763,652 |
| 2025/10/27 | 3.710 | 3.740 | 3.610 | 3.700 | 99,771,296 | 368,156,082 |
| 2025/10/20 | 3.480 | 3.950 | 3.480 | 3.710 | 174,014,202 | 636,021,908 |
| 2025/10/13 | 3.500 | 3.570 | 3.410 | 3.460 | 73,785,058 | 257,140,927 |
| 2025/10/09 | 3.570 | 3.610 | 3.530 | 3.570 | 38,136,202 | 136,146,241 |
| 2025/09/29 | 3.620 | 3.630 | 3.540 | 3.580 | 27,073,200 | 97,260,471 |
| 2025/09/22 | 3.740 | 3.750 | 3.530 | 3.620 | 78,526,716 | 287,407,780 |
| 2025/09/15 | 3.830 | 3.880 | 3.680 | 3.760 | 121,222,759 | 459,131,199 |
| 2025/09/08 | 3.720 | 3.880 | 3.690 | 3.820 | 121,643,853 | 459,509,654 |
| 2025/09/01 | 3.670 | 3.800 | 3.600 | 3.710 | 103,455,979 | 382,269,842 |
| 2025/08/25 | 3.940 | 3.980 | 3.660 | 3.720 | 170,570,776 | 652,433,218 |
| 2025/08/18 | 3.760 | 3.980 | 3.760 | 3.930 | 174,566,670 | 673,390,929 |
| 2025/08/11 | 3.860 | 4.030 | 3.750 | 3.770 | 138,990,361 | 535,460,365 |
| 2025/08/04 | 3.930 | 3.940 | 3.820 | 3.850 | 119,299,202 | 463,477,399 |
| 2025/07/28 | 3.930 | 4.010 | 3.800 | 3.920 | 164,516,369 | 644,081,584 |
| 2025/07/21 | 3.910 | 3.920 | 3.830 | 3.910 | 112,910,003 | 439,502,186 |
| 2025/07/14 | 3.890 | 3.930 | 3.780 | 3.910 | 103,397,996 | 400,925,729 |
| 2025/07/07 | 3.710 | 3.920 | 3.680 | 3.890 | 111,557,907 | 423,920,046 |
| 2025/06/30 | 3.730 | 3.760 | 3.690 | 3.710 | 85,761,900 | 319,248,672 |
| 2025/06/23 | 3.560 | 3.760 | 3.520 | 3.720 | 116,905,105 | 425,534,582 |
| 2025/06/16 | 3.670 | 3.840 | 3.550 | 3.550 | 157,624,702 | 575,724,224 |
| 2025/06/09 | 3.710 | 4.310 | 3.690 | 3.700 | 580,391,711 | 2,235,959,066 |
| 2025/06/03 | 3.650 | 3.750 | 3.620 | 3.700 | 52,461,893 | 193,059,766 |
| 2025/05/26 | 3.570 | 3.790 | 3.550 | 3.660 | 83,068,812 | 302,578,147 |
| 2025/05/19 | 3.600 | 3.730 | 3.560 | 3.570 | 80,469,521 | 290,897,318 |
| 2025/05/12 | 3.600 | 3.650 | 3.500 | 3.560 | 73,282,199 | 262,167,066 |
| 2025/05/06 | 3.550 | 3.640 | 3.520 | 3.560 | 61,515,500 | 219,456,546 |
| 2025/04/28 | 3.480 | 3.590 | 3.390 | 3.520 | 39,298,354 | 137,347,747 |
| 2025/04/21 | 3.430 | 3.550 | 3.390 | 3.470 | 79,660,400 | 275,624,984 |
| 2025/04/14 | 3.400 | 3.490 | 3.300 | 3.440 | 63,046,258 | 214,830,124 |
| 2025/04/07 | 3.500 | 3.510 | 2.980 | 3.370 | 103,219,932 | 344,754,572 |
| 2025/03/31 | 3.650 | 3.680 | 3.540 | 3.660 | 36,865,720 | 133,914,727 |
| 2025/03/24 | 3.790 | 3.790 | 3.570 | 3.660 | 66,500,815 | 246,219,267 |
| 2025/03/17 | 3.890 | 3.940 | 3.770 | 3.780 | 71,577,310 | 275,214,756 |
| 2025/03/10 | 3.690 | 3.950 | 3.690 | 3.890 | 117,833,014 | 448,354,618 |
| 2025/03/03 | 3.680 | 3.880 | 3.640 | 3.750 | 132,697,500 | 495,956,906 |
| 2025/02/24 | 3.930 | 3.970 | 3.670 | 3.680 | 149,971,266 | 571,765,451 |
| 2025/02/17 | 4.190 | 4.190 | 3.830 | 3.960 | 272,036,229 | 1,099,706,455 |
| 2025/02/10 | 3.680 | 4.490 | 3.670 | 4.240 | 418,766,397 | 1,683,440,915 |
| 2025/02/05 | 3.630 | 3.700 | 3.590 | 3.680 | 66,934,054 | 244,309,297 |
| 2025/01/27 | 3.610 | 3.660 | 3.580 | 3.580 | 14,288,600 | 51,546,124 |
| 2025/01/20 | 3.560 | 3.650 | 3.460 | 3.580 | 74,056,786 | 263,827,300 |
| 2025/01/13 | 3.330 | 3.690 | 3.250 | 3.540 | 91,298,063 | 315,206,562 |
| 2025/01/06 | 3.410 | 3.540 | 3.280 | 3.370 | 82,653,600 | 281,022,240 |
| 2024/12/30 | 3.800 | 3.800 | 3.400 | 3.410 | 95,981,754 | 345,774,268 |
| 2024/12/23 | 4.250 | 4.260 | 3.620 | 3.800 | 157,463,604 | 627,098,802 |
| 2024/12/16 | 4.440 | 4.640 | 4.110 | 4.280 | 399,592,440 | 1,745,219,981 |
| 2024/12/09 | 4.200 | 4.470 | 4.070 | 4.360 | 222,732,276 | 952,180,479 |
| 2024/12/02 | 3.970 | 4.260 | 3.900 | 4.200 | 227,744,700 | 929,767,737 |
| 2024/11/25 | 3.650 | 4.240 | 3.550 | 3.970 | 394,477,286 | 1,519,723,744 |
| 2024/11/18 | 3.630 | 3.800 | 3.440 | 3.630 | 130,937,824 | 474,649,612 |
| 2024/11/11 | 3.750 | 3.830 | 3.600 | 3.620 | 132,110,668 | 488,809,471 |
| 2024/11/04 | 3.550 | 3.920 | 3.520 | 3.760 | 150,363,286 | 554,464,617 |
| 2024/10/28 | 3.680 | 3.950 | 3.510 | 3.570 | 229,022,052 | 842,228,596 |
| 2024/10/21 | 3.380 | 3.630 | 3.360 | 3.610 | 127,134,768 | 444,336,014 |
| 2024/10/14 | 3.310 | 3.440 | 3.250 | 3.360 | 100,263,097 | 334,878,743 |
| 2024/10/08 | 3.950 | 3.950 | 3.240 | 3.260 | 149,677,212 | 538,837,963 |
| 2024/09/30 | 3.470 | 3.600 | 3.330 | 3.590 | 50,069,160 | 175,116,887 |
| 2024/09/23 | 2.990 | 3.350 | 2.940 | 3.310 | 82,947,002 | 261,075,688 |
| 2024/09/18 | 2.960 | 3.040 | 2.900 | 2.970 | 32,176,300 | 95,483,170 |
| 2024/09/09 | 3.020 | 3.100 | 2.960 | 2.990 | 57,009,700 | 172,026,769 |
| 2024/09/02 | 3.000 | 3.060 | 2.930 | 3.030 | 57,789,741 | 173,658,171 |
| 2024/08/26 | 2.890 | 3.040 | 2.870 | 3.020 | 89,839,260 | 265,475,013 |
| 2024/08/19 | 2.830 | 3.050 | 2.750 | 2.880 | 86,030,000 | 247,551,325 |
| 2024/08/12 | 2.810 | 2.970 | 2.750 | 2.850 | 58,282,700 | 165,814,281 |
| 2024/08/05 | 2.760 | 3.050 | 2.750 | 2.830 | 148,019,265 | 421,484,857 |
| 2024/07/29 | 2.710 | 2.850 | 2.660 | 2.770 | 39,130,202 | 107,510,229 |
| 2024/07/22 | 2.720 | 2.750 | 2.580 | 2.700 | 33,649,900 | 90,434,106 |
| 2024/07/15 | 2.770 | 2.770 | 2.630 | 2.720 | 34,068,206 | 92,750,690 |
| 2024/07/08 | 2.900 | 2.900 | 2.690 | 2.770 | 46,780,490 | 131,687,079 |