日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.260 | 3.290 | 3.180 | 3.190 | 1,121,361,623 | 3,621,998,042 |
| 2026/03/23 | 3.270 | 3.320 | 3.170 | 3.270 | 1,350,484,698 | 4,399,203,903 |
| 2026/03/16 | 3.320 | 3.360 | 3.280 | 3.280 | 1,329,043,563 | 4,399,134,193 |
| 2026/03/09 | 3.230 | 3.360 | 3.220 | 3.330 | 1,412,992,822 | 4,641,681,420 |
| 2026/03/02 | 3.230 | 3.290 | 3.180 | 3.240 | 1,662,138,386 | 5,377,017,678 |
| 2026/02/24 | 3.310 | 3.310 | 3.230 | 3.240 | 1,115,307,957 | 3,649,845,289 |
| 2026/02/09 | 3.310 | 3.360 | 3.280 | 3.290 | 1,081,949,596 | 3,581,253,162 |
| 2026/02/02 | 3.330 | 3.400 | 3.280 | 3.310 | 1,696,580,957 | 5,649,614,586 |
| 2026/01/26 | 3.370 | 3.410 | 3.260 | 3.320 | 2,218,527,392 | 7,409,881,489 |
| 2026/01/19 | 3.340 | 3.410 | 3.330 | 3.370 | 1,124,343,394 | 3,780,604,662 |
| 2026/01/12 | 3.450 | 3.500 | 3.350 | 3.350 | 1,276,206,417 | 4,355,054,398 |
| 2026/01/05 | 3.490 | 3.520 | 3.450 | 3.450 | 976,117,050 | 3,394,447,041 |
| 2025/12/29 | 3.510 | 3.540 | 3.480 | 3.490 | 519,037,821 | 1,819,227,562 |
| 2025/12/22 | 3.550 | 3.560 | 3.490 | 3.510 | 763,185,543 | 2,692,137,002 |
| 2025/12/15 | 3.510 | 3.570 | 3.470 | 3.560 | 1,044,300,757 | 3,683,770,920 |
| 2025/12/08 | 3.520 | 3.580 | 3.470 | 3.500 | 1,058,939,256 | 3,724,818,832 |
| 2025/12/01 | 3.600 | 3.620 | 3.500 | 3.520 | 1,161,101,471 | 4,133,521,236 |
| 2025/11/24 | 3.600 | 3.680 | 3.560 | 3.610 | 1,550,579,042 | 5,601,466,789 |
| 2025/11/17 | 3.530 | 3.720 | 3.490 | 3.600 | 2,073,139,684 | 7,432,205,767 |
| 2025/11/10 | 3.440 | 3.540 | 3.430 | 3.510 | 1,377,036,237 | 4,792,086,104 |
| 2025/11/03 | 3.340 | 3.480 | 3.340 | 3.450 | 1,502,764,398 | 5,113,155,864 |
| 2025/10/27 | 3.520 | 3.560 | 3.330 | 3.340 | 1,885,682,150 | 6,482,032,390 |
| 2025/10/20 | 3.440 | 3.570 | 3.380 | 3.530 | 1,940,328,565 | 6,752,343,406 |
| 2025/10/13 | 3.330 | 3.490 | 3.280 | 3.430 | 2,256,241,043 | 7,631,735,327 |
| 2025/10/09 | 3.360 | 3.420 | 3.320 | 3.350 | 1,230,868,643 | 4,138,795,812 |
| 2025/09/29 | 3.430 | 3.440 | 3.350 | 3.360 | 676,576,094 | 2,296,975,839 |
| 2025/09/22 | 3.460 | 3.510 | 3.390 | 3.430 | 1,249,731,707 | 4,308,450,059 |
| 2025/09/15 | 3.650 | 3.680 | 3.430 | 3.460 | 1,994,390,109 | 7,090,056,837 |
| 2025/09/08 | 3.710 | 3.740 | 3.620 | 3.630 | 1,379,119,840 | 5,068,265,412 |
| 2025/09/01 | 3.800 | 3.850 | 3.650 | 3.710 | 1,778,754,946 | 6,674,777,934 |
| 2025/08/25 | 3.950 | 4.010 | 3.770 | 3.780 | 1,421,614,212 | 5,512,309,107 |
| 2025/08/18 | 3.940 | 3.990 | 3.910 | 3.950 | 785,183,077 | 3,099,510,196 |
| 2025/08/11 | 4.140 | 4.160 | 3.910 | 3.930 | 1,110,479,777 | 4,480,785,900 |
| 2025/08/04 | 4.030 | 4.200 | 4.030 | 4.150 | 756,317,758 | 3,102,793,602 |
| 2025/07/28 | 4.080 | 4.140 | 4.000 | 4.050 | 798,471,115 | 3,247,781,260 |
| 2025/07/21 | 4.300 | 4.320 | 4.080 | 4.080 | 880,615,099 | 3,694,180,340 |
| 2025/07/14 | 4.350 | 4.460 | 4.260 | 4.300 | 798,213,859 | 3,466,243,682 |
| 2025/07/07 | 4.380 | 4.500 | 4.340 | 4.340 | 886,720,110 | 3,892,701,282 |
| 2025/06/30 | 4.130 | 4.400 | 4.120 | 4.380 | 756,123,529 | 3,219,195,924 |
| 2025/06/23 | 4.150 | 4.340 | 4.090 | 4.150 | 975,098,558 | 4,078,349,718 |
| 2025/06/16 | 4.030 | 4.180 | 4.010 | 4.160 | 608,009,707 | 2,489,799,750 |
| 2025/06/09 | 4.000 | 4.110 | 3.950 | 4.020 | 700,376,196 | 2,815,512,307 |
| 2025/06/03 | 3.960 | 4.090 | 3.950 | 4.000 | 508,346,353 | 2,033,385,412 |
| 2025/05/26 | 3.990 | 4.020 | 3.920 | 3.970 | 534,373,855 | 2,124,136,073 |
| 2025/05/19 | 3.970 | 4.070 | 3.950 | 4.000 | 485,017,272 | 1,938,856,544 |
| 2025/05/12 | 3.920 | 4.030 | 3.880 | 3.960 | 597,953,430 | 2,360,421,164 |
| 2025/05/06 | 3.800 | 3.920 | 3.750 | 3.900 | 524,023,084 | 2,013,558,700 |
| 2025/04/28 | 3.820 | 3.920 | 3.770 | 3.780 | 458,022,703 | 1,750,791,782 |
| 2025/04/21 | 3.800 | 3.870 | 3.750 | 3.810 | 623,575,339 | 2,374,263,103 |
| 2025/04/14 | 3.660 | 3.830 | 3.650 | 3.810 | 790,043,239 | 2,952,786,605 |
| 2025/04/07 | 3.750 | 3.760 | 3.510 | 3.650 | 1,073,758,577 | 3,938,009,581 |
| 2025/03/31 | 3.810 | 3.840 | 3.700 | 3.820 | 733,207,356 | 2,780,688,897 |
| 2025/03/24 | 3.840 | 3.870 | 3.800 | 3.820 | 516,786,761 | 1,980,585,261 |
| 2025/03/17 | 3.880 | 3.930 | 3.820 | 3.840 | 515,754,124 | 1,994,679,074 |
| 2025/03/10 | 3.790 | 3.900 | 3.720 | 3.860 | 682,961,551 | 2,607,205,720 |
| 2025/03/03 | 3.760 | 3.860 | 3.710 | 3.800 | 651,586,367 | 2,464,625,433 |
| 2025/02/24 | 3.780 | 3.800 | 3.720 | 3.760 | 585,014,398 | 2,202,579,208 |
| 2025/02/17 | 3.780 | 3.870 | 3.750 | 3.790 | 688,382,160 | 2,614,131,252 |
| 2025/02/10 | 3.750 | 3.790 | 3.730 | 3.780 | 573,915,938 | 2,159,358,716 |
| 2025/02/05 | 3.860 | 3.880 | 3.740 | 3.750 | 445,563,759 | 1,696,484,012 |
| 2025/01/27 | 3.840 | 3.910 | 3.840 | 3.870 | 132,591,300 | 512,465,374 |
| 2025/01/20 | 3.720 | 3.900 | 3.620 | 3.870 | 1,117,242,526 | 4,220,383,641 |
| 2025/01/13 | 3.660 | 3.760 | 3.590 | 3.710 | 739,725,101 | 2,722,188,371 |
| 2025/01/06 | 3.710 | 3.780 | 3.610 | 3.680 | 715,157,220 | 2,642,505,927 |
| 2024/12/30 | 3.820 | 3.970 | 3.670 | 3.710 | 966,198,304 | 3,664,307,067 |
| 2024/12/23 | 3.700 | 3.850 | 3.700 | 3.820 | 790,783,847 | 2,979,278,143 |
| 2024/12/16 | 3.700 | 3.830 | 3.670 | 3.700 | 873,967,580 | 3,255,529,235 |
| 2024/12/09 | 3.720 | 3.800 | 3.680 | 3.720 | 929,724,272 | 3,467,871,534 |
| 2024/12/02 | 3.610 | 3.750 | 3.570 | 3.730 | 856,573,608 | 3,139,342,273 |
| 2024/11/25 | 3.530 | 3.660 | 3.510 | 3.600 | 737,505,668 | 2,636,582,763 |
| 2024/11/18 | 3.490 | 3.700 | 3.480 | 3.520 | 1,201,103,748 | 4,260,915,546 |
| 2024/11/11 | 3.470 | 3.520 | 3.410 | 3.450 | 840,577,927 | 2,910,501,072 |
| 2024/11/04 | 3.450 | 3.570 | 3.410 | 3.490 | 861,365,705 | 2,997,552,653 |
| 2024/10/28 | 3.420 | 3.480 | 3.350 | 3.450 | 819,301,746 | 2,806,108,480 |
| 2024/10/21 | 3.510 | 3.520 | 3.420 | 3.420 | 620,657,845 | 2,152,131,077 |
| 2024/10/14 | 3.530 | 3.620 | 3.440 | 3.510 | 899,422,934 | 3,170,465,842 |
| 2024/10/07 | 3.530 | 3.920 | 3.400 | 3.490 | 1,863,978,672 | 6,682,363,539 |
| 2024/09/30 | 3.530 | 3.650 | 3.440 | 3.600 | 449,076,401 | 1,596,466,605 |
| 2024/09/23 | 3.090 | 3.600 | 3.070 | 3.460 | 1,123,206,625 | 3,712,197,895 |
| 2024/09/18 | 3.050 | 3.100 | 3.020 | 3.090 | 318,185,198 | 975,237,631 |
| 2024/09/09 | 3.070 | 3.090 | 2.980 | 3.040 | 626,868,828 | 1,908,815,581 |
| 2024/09/02 | 3.070 | 3.110 | 3.000 | 3.080 | 777,426,115 | 2,382,811,042 |
| 2024/08/26 | 3.260 | 3.270 | 3.060 | 3.060 | 774,603,504 | 2,449,683,581 |
| 2024/08/19 | 3.220 | 3.270 | 3.190 | 3.260 | 637,533,889 | 2,062,422,130 |
| 2024/08/12 | 3.130 | 3.220 | 3.100 | 3.220 | 507,850,949 | 1,608,617,880 |
| 2024/08/05 | 3.150 | 3.180 | 3.080 | 3.130 | 588,169,293 | 1,843,910,733 |
| 2024/07/29 | 3.100 | 3.200 | 3.070 | 3.160 | 701,157,475 | 2,196,375,790 |
| 2024/07/22 | 3.360 | 3.370 | 3.080 | 3.090 | 876,516,932 | 2,826,767,105 |
| 2024/07/15 | 3.300 | 3.390 | 3.280 | 3.370 | 713,807,651 | 2,380,548,516 |
| 2024/07/08 | 3.230 | 3.310 | 3.220 | 3.300 | 643,313,482 | 2,100,418,518 |