日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.010 | 3.060 | 2.940 | 2.940 | 638,495,727 | 1,907,505,984 |
| 2026/03/23 | 3.030 | 3.080 | 2.950 | 3.040 | 893,162,986 | 2,701,818,032 |
| 2026/03/16 | 3.310 | 3.330 | 3.050 | 3.050 | 1,325,766,855 | 4,222,567,433 |
| 2026/03/09 | 3.130 | 3.370 | 3.110 | 3.310 | 1,687,397,189 | 5,450,292,920 |
| 2026/03/02 | 3.160 | 3.210 | 3.060 | 3.160 | 1,280,720,089 | 4,031,066,480 |
| 2026/02/24 | 3.030 | 3.260 | 3.020 | 3.210 | 1,602,323,936 | 5,015,273,919 |
| 2026/02/09 | 3.070 | 3.080 | 3.000 | 3.000 | 680,174,184 | 2,066,029,083 |
| 2026/02/02 | 3.100 | 3.120 | 3.010 | 3.050 | 1,097,671,326 | 3,369,850,970 |
| 2026/01/26 | 3.130 | 3.460 | 3.110 | 3.130 | 2,845,805,936 | 9,127,922,539 |
| 2026/01/19 | 3.050 | 3.150 | 2.980 | 3.140 | 1,140,912,330 | 3,514,009,976 |
| 2026/01/12 | 3.080 | 3.170 | 3.040 | 3.080 | 1,185,723,738 | 3,666,850,659 |
| 2026/01/05 | 2.980 | 3.120 | 2.960 | 3.080 | 1,102,080,802 | 3,344,815,234 |
| 2025/12/29 | 3.010 | 3.100 | 2.960 | 2.970 | 591,590,645 | 1,780,687,841 |
| 2025/12/22 | 3.040 | 3.040 | 2.950 | 3.000 | 751,069,556 | 2,258,841,689 |
| 2025/12/15 | 2.920 | 3.080 | 2.900 | 3.030 | 943,419,177 | 2,813,747,695 |
| 2025/12/08 | 3.410 | 3.440 | 2.910 | 2.940 | 1,816,898,290 | 5,768,652,070 |
| 2025/12/01 | 3.300 | 3.400 | 3.190 | 3.390 | 1,265,804,980 | 4,202,472,533 |
| 2025/11/24 | 3.190 | 3.230 | 3.130 | 3.180 | 611,430,731 | 1,945,878,301 |
| 2025/11/17 | 3.380 | 3.390 | 3.180 | 3.190 | 847,795,546 | 2,785,008,368 |
| 2025/11/10 | 3.490 | 3.580 | 3.380 | 3.380 | 1,753,154,020 | 6,061,530,024 |
| 2025/11/03 | 3.500 | 3.550 | 3.410 | 3.490 | 748,838,025 | 2,611,572,612 |
| 2025/10/27 | 3.800 | 3.880 | 3.490 | 3.490 | 1,304,640,112 | 4,781,506,010 |
| 2025/10/20 | 3.720 | 3.760 | 3.590 | 3.740 | 727,571,929 | 2,693,835,067 |
| 2025/10/13 | 3.910 | 4.170 | 3.700 | 3.710 | 1,526,380,248 | 5,910,907,510 |
| 2025/10/09 | 4.000 | 4.300 | 3.910 | 4.050 | 1,505,463,673 | 6,119,709,830 |
| 2025/09/29 | 3.420 | 3.850 | 3.400 | 3.850 | 642,320,155 | 2,331,622,162 |
| 2025/09/22 | 3.360 | 3.500 | 3.250 | 3.410 | 581,763,453 | 1,966,360,471 |
| 2025/09/15 | 3.480 | 3.590 | 3.350 | 3.370 | 552,177,102 | 1,903,630,559 |
| 2025/09/08 | 3.430 | 3.500 | 3.350 | 3.480 | 560,775,067 | 1,929,066,230 |
| 2025/09/01 | 3.390 | 3.550 | 3.320 | 3.430 | 847,407,395 | 2,900,251,809 |
| 2025/08/25 | 3.300 | 3.470 | 3.280 | 3.410 | 1,030,002,379 | 3,465,958,005 |
| 2025/08/18 | 3.220 | 3.330 | 3.190 | 3.280 | 1,038,012,362 | 3,378,730,238 |
| 2025/08/11 | 3.150 | 3.270 | 3.150 | 3.210 | 867,448,934 | 2,771,499,344 |
| 2025/08/04 | 2.990 | 3.130 | 2.990 | 3.120 | 461,066,846 | 1,409,711,881 |
| 2025/07/28 | 3.100 | 3.120 | 2.990 | 3.000 | 543,713,148 | 1,659,684,384 |
| 2025/07/21 | 3.060 | 3.260 | 3.060 | 3.110 | 1,040,531,427 | 3,249,059,380 |
| 2025/07/14 | 3.070 | 3.110 | 3.000 | 3.070 | 397,526,569 | 1,217,425,117 |
| 2025/07/07 | 3.010 | 3.130 | 2.980 | 3.070 | 516,986,272 | 1,575,515,663 |
| 2025/06/30 | 2.980 | 3.040 | 2.960 | 3.010 | 338,266,333 | 1,013,953,333 |
| 2025/06/23 | 2.890 | 3.000 | 2.880 | 2.980 | 369,005,194 | 1,083,952,757 |
| 2025/06/16 | 2.930 | 2.950 | 2.880 | 2.900 | 280,136,925 | 816,599,136 |
| 2025/06/09 | 2.950 | 2.970 | 2.920 | 2.940 | 300,192,228 | 884,066,111 |
| 2025/06/03 | 2.920 | 2.960 | 2.910 | 2.950 | 212,721,664 | 624,338,083 |
| 2025/05/26 | 2.920 | 2.940 | 2.910 | 2.930 | 179,629,754 | 525,417,030 |
| 2025/05/19 | 2.960 | 2.990 | 2.910 | 2.910 | 230,975,752 | 679,646,150 |
| 2025/05/12 | 2.950 | 3.030 | 2.940 | 2.960 | 370,401,249 | 1,100,091,709 |
| 2025/05/06 | 2.910 | 2.980 | 2.900 | 2.940 | 235,121,684 | 689,494,338 |
| 2025/04/28 | 2.950 | 2.960 | 2.860 | 2.890 | 172,726,539 | 503,497,861 |
| 2025/04/21 | 2.960 | 2.980 | 2.920 | 2.950 | 255,451,149 | 754,219,517 |
| 2025/04/14 | 2.960 | 2.970 | 2.890 | 2.960 | 305,305,106 | 899,123,537 |
| 2025/04/07 | 3.000 | 3.010 | 2.750 | 2.940 | 693,246,610 | 2,027,746,334 |
| 2025/03/31 | 3.100 | 3.110 | 3.000 | 3.060 | 429,189,675 | 1,316,539,328 |
| 2025/03/24 | 3.160 | 3.230 | 3.100 | 3.110 | 449,245,850 | 1,415,124,427 |
| 2025/03/17 | 3.170 | 3.200 | 3.130 | 3.150 | 384,501,512 | 1,215,986,031 |
| 2025/03/10 | 3.100 | 3.170 | 3.070 | 3.160 | 380,382,148 | 1,188,694,212 |
| 2025/03/03 | 3.130 | 3.160 | 3.070 | 3.100 | 337,744,302 | 1,052,073,500 |
| 2025/02/24 | 3.080 | 3.190 | 3.070 | 3.120 | 468,144,565 | 1,458,270,319 |
| 2025/02/17 | 3.160 | 3.160 | 3.060 | 3.080 | 335,427,638 | 1,044,857,092 |
| 2025/02/10 | 3.140 | 3.190 | 3.110 | 3.150 | 346,360,393 | 1,090,169,336 |
| 2025/02/05 | 3.120 | 3.160 | 3.070 | 3.140 | 205,919,139 | 642,982,511 |
| 2025/01/27 | 3.100 | 3.150 | 3.100 | 3.100 | 60,701,499 | 188,933,415 |
| 2025/01/20 | 3.140 | 3.170 | 3.030 | 3.090 | 308,865,350 | 959,799,075 |
| 2025/01/13 | 3.010 | 3.150 | 2.990 | 3.130 | 296,960,102 | 911,667,513 |
| 2025/01/06 | 3.130 | 3.150 | 3.030 | 3.030 | 279,843,139 | 863,316,083 |
| 2024/12/30 | 3.360 | 3.380 | 3.120 | 3.130 | 389,502,522 | 1,264,909,440 |
| 2024/12/23 | 3.330 | 3.390 | 3.310 | 3.350 | 405,951,628 | 1,357,908,195 |
| 2024/12/16 | 3.350 | 3.430 | 3.310 | 3.330 | 446,752,169 | 1,498,853,526 |
| 2024/12/09 | 3.420 | 3.520 | 3.350 | 3.360 | 523,111,801 | 1,785,119,020 |
| 2024/12/02 | 3.350 | 3.430 | 3.330 | 3.420 | 474,276,078 | 1,604,238,833 |
| 2024/11/25 | 3.320 | 3.380 | 3.240 | 3.340 | 459,437,877 | 1,525,333,751 |
| 2024/11/18 | 3.490 | 3.720 | 3.320 | 3.320 | 1,562,597,736 | 5,410,494,660 |
| 2024/11/11 | 3.500 | 3.540 | 3.380 | 3.380 | 587,537,907 | 2,027,005,779 |
| 2024/11/04 | 3.430 | 3.640 | 3.370 | 3.530 | 885,330,856 | 3,092,018,014 |
| 2024/10/28 | 3.300 | 3.490 | 3.270 | 3.410 | 798,633,154 | 2,689,397,146 |
| 2024/10/21 | 3.330 | 3.380 | 3.280 | 3.300 | 524,958,268 | 1,744,173,845 |
| 2024/10/14 | 3.350 | 3.440 | 3.170 | 3.300 | 804,300,676 | 2,666,256,740 |
| 2024/10/07 | 3.140 | 3.670 | 3.110 | 3.310 | 1,835,297,116 | 6,070,245,211 |
| 2024/09/30 | 3.140 | 3.360 | 3.110 | 3.340 | 342,723,574 | 1,109,567,570 |
| 2024/09/23 | 2.660 | 3.080 | 2.650 | 3.050 | 688,998,160 | 1,970,534,737 |
| 2024/09/18 | 2.580 | 2.680 | 2.540 | 2.670 | 224,489,317 | 587,600,787 |
| 2024/09/09 | 2.720 | 2.730 | 2.570 | 2.570 | 376,225,105 | 996,055,965 |
| 2024/09/02 | 2.940 | 2.950 | 2.730 | 2.740 | 520,260,899 | 1,477,540,953 |
| 2024/08/26 | 3.240 | 3.250 | 2.910 | 2.950 | 545,941,803 | 1,685,595,316 |
| 2024/08/19 | 3.230 | 3.280 | 3.200 | 3.240 | 290,931,658 | 941,891,242 |
| 2024/08/12 | 3.170 | 3.280 | 3.150 | 3.230 | 343,210,820 | 1,100,848,705 |
| 2024/08/05 | 3.160 | 3.200 | 3.120 | 3.170 | 356,875,561 | 1,128,618,961 |
| 2024/07/29 | 3.080 | 3.200 | 3.070 | 3.170 | 433,247,177 | 1,356,063,664 |
| 2024/07/22 | 3.070 | 3.120 | 3.030 | 3.080 | 414,712,798 | 1,275,241,853 |
| 2024/07/15 | 3.120 | 3.140 | 3.050 | 3.070 | 350,435,201 | 1,084,596,947 |
| 2024/07/08 | 3.120 | 3.160 | 3.050 | 3.130 | 281,188,266 | 875,901,448 |