日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.520 | 3.680 | 3.310 | 3.310 | 62,141,953 | 214,700,447 |
| 2026/03/23 | 3.500 | 3.640 | 3.230 | 3.590 | 73,263,908 | 255,691,038 |
| 2026/03/16 | 3.790 | 3.910 | 3.550 | 3.560 | 63,394,100 | 234,716,655 |
| 2026/03/09 | 3.860 | 3.950 | 3.730 | 3.830 | 53,984,300 | 207,434,672 |
| 2026/03/02 | 3.850 | 3.910 | 3.610 | 3.850 | 73,816,900 | 280,873,304 |
| 2026/02/24 | 3.870 | 4.060 | 3.860 | 3.870 | 52,491,500 | 205,504,222 |
| 2026/02/09 | 4.000 | 4.080 | 3.830 | 3.850 | 64,687,800 | 254,869,932 |
| 2026/02/02 | 3.680 | 4.000 | 3.660 | 3.950 | 77,554,196 | 296,450,914 |
| 2026/01/26 | 3.820 | 3.820 | 3.600 | 3.690 | 65,875,710 | 245,881,087 |
| 2026/01/19 | 3.520 | 3.810 | 3.510 | 3.810 | 62,484,899 | 228,850,942 |
| 2026/01/12 | 3.720 | 3.770 | 3.500 | 3.510 | 75,692,397 | 274,384,939 |
| 2026/01/05 | 3.650 | 3.730 | 3.590 | 3.710 | 64,156,255 | 235,453,455 |
| 2025/12/29 | 3.590 | 3.650 | 3.460 | 3.610 | 36,368,422 | 130,108,029 |
| 2025/12/22 | 3.770 | 3.830 | 3.590 | 3.620 | 54,980,100 | 203,563,820 |
| 2025/12/15 | 3.530 | 3.820 | 3.470 | 3.760 | 94,829,345 | 345,652,962 |
| 2025/12/08 | 3.860 | 3.900 | 3.530 | 3.550 | 70,940,123 | 263,187,856 |
| 2025/12/01 | 3.970 | 4.010 | 3.730 | 3.840 | 70,249,642 | 273,095,483 |
| 2025/11/24 | 3.960 | 4.030 | 3.800 | 3.970 | 79,275,779 | 312,346,569 |
| 2025/11/17 | 4.260 | 4.330 | 3.940 | 3.940 | 78,433,300 | 322,949,112 |
| 2025/11/10 | 4.060 | 4.280 | 4.030 | 4.240 | 59,680,422 | 247,822,952 |
| 2025/11/03 | 4.050 | 4.120 | 3.990 | 4.060 | 55,939,000 | 226,832,645 |
| 2025/10/27 | 4.030 | 4.100 | 3.910 | 4.040 | 60,244,937 | 242,184,646 |
| 2025/10/20 | 3.800 | 4.090 | 3.770 | 4.020 | 67,094,100 | 263,008,872 |
| 2025/10/13 | 3.800 | 3.940 | 3.680 | 3.760 | 61,594,864 | 233,752,508 |
| 2025/10/09 | 3.860 | 3.950 | 3.800 | 3.880 | 30,612,600 | 118,547,293 |
| 2025/09/29 | 3.900 | 3.950 | 3.770 | 3.850 | 23,117,300 | 89,406,157 |
| 2025/09/22 | 4.030 | 4.030 | 3.770 | 3.900 | 72,310,500 | 284,361,041 |
| 2025/09/15 | 4.090 | 4.330 | 3.970 | 4.000 | 87,695,789 | 359,333,495 |
| 2025/09/08 | 4.100 | 4.140 | 3.970 | 4.080 | 73,126,891 | 297,809,263 |
| 2025/09/01 | 4.110 | 4.140 | 3.910 | 4.070 | 94,387,100 | 382,975,658 |
| 2025/08/25 | 4.430 | 4.500 | 3.980 | 4.110 | 159,537,301 | 678,831,215 |
| 2025/08/18 | 4.640 | 4.690 | 4.330 | 4.430 | 153,656,989 | 694,913,732 |
| 2025/08/11 | 4.620 | 5.260 | 4.570 | 4.650 | 226,767,000 | 1,082,812,425 |
| 2025/08/04 | 4.340 | 4.780 | 4.260 | 4.650 | 127,574,664 | 575,042,797 |
| 2025/07/28 | 4.430 | 4.690 | 4.320 | 4.340 | 117,953,304 | 524,302,436 |
| 2025/07/21 | 4.630 | 4.640 | 4.390 | 4.420 | 105,657,668 | 477,572,659 |
| 2025/07/14 | 4.790 | 4.940 | 4.400 | 4.650 | 174,537,527 | 819,453,689 |
| 2025/07/07 | 5.060 | 5.100 | 4.760 | 4.860 | 167,528,963 | 828,430,722 |
| 2025/06/30 | 4.730 | 5.590 | 4.680 | 5.040 | 383,216,437 | 1,919,914,349 |
| 2025/06/23 | 4.300 | 4.900 | 4.150 | 4.670 | 290,268,534 | 1,307,659,745 |
| 2025/06/16 | 4.550 | 5.080 | 3.860 | 4.310 | 418,276,905 | 1,861,332,227 |
| 2025/06/09 | 4.350 | 4.790 | 4.150 | 4.600 | 635,779,867 | 2,843,525,455 |
| 2025/06/03 | 3.600 | 4.140 | 3.570 | 3.950 | 250,429,119 | 955,387,088 |
| 2025/05/26 | 3.490 | 3.750 | 3.430 | 3.610 | 82,552,953 | 294,714,042 |
| 2025/05/19 | 3.600 | 3.780 | 3.380 | 3.510 | 141,540,827 | 504,946,900 |
| 2025/05/12 | 3.120 | 3.620 | 3.120 | 3.560 | 191,263,407 | 641,688,730 |
| 2025/05/06 | 2.920 | 3.180 | 2.920 | 3.110 | 103,306,570 | 313,277,173 |
| 2025/04/28 | 2.780 | 2.960 | 2.630 | 2.880 | 63,390,900 | 178,286,906 |
| 2025/04/21 | 2.740 | 2.840 | 2.700 | 2.780 | 80,440,689 | 222,418,505 |
| 2025/04/14 | 2.740 | 2.980 | 2.700 | 2.750 | 115,405,768 | 322,270,607 |
| 2025/04/07 | 2.770 | 2.770 | 2.250 | 2.700 | 106,388,301 | 279,003,319 |
| 2025/03/31 | 2.880 | 2.920 | 2.810 | 2.890 | 63,283,353 | 181,939,639 |
| 2025/03/24 | 3.090 | 3.350 | 2.890 | 2.900 | 120,353,084 | 367,979,554 |
| 2025/03/17 | 3.050 | 3.180 | 3.040 | 3.080 | 92,534,115 | 285,699,080 |
| 2025/03/10 | 2.840 | 3.050 | 2.840 | 3.040 | 78,722,206 | 231,640,091 |
| 2025/03/03 | 2.910 | 2.980 | 2.840 | 2.850 | 81,560,968 | 236,119,002 |
| 2025/02/24 | 2.900 | 3.110 | 2.900 | 2.920 | 117,407,960 | 347,234,041 |
| 2025/02/17 | 3.140 | 3.390 | 2.870 | 2.910 | 195,630,872 | 602,054,008 |
| 2025/02/10 | 2.840 | 2.950 | 2.820 | 2.850 | 68,248,889 | 195,533,066 |
| 2025/02/05 | 2.750 | 2.900 | 2.700 | 2.840 | 62,021,096 | 173,504,016 |
| 2025/01/27 | 2.640 | 2.740 | 2.630 | 2.700 | 18,226,201 | 48,800,653 |
| 2025/01/20 | 2.690 | 2.770 | 2.570 | 2.620 | 60,834,878 | 161,972,862 |
| 2025/01/13 | 2.480 | 2.780 | 2.440 | 2.670 | 63,056,799 | 163,474,751 |
| 2025/01/06 | 2.580 | 2.690 | 2.460 | 2.530 | 73,423,400 | 188,331,021 |
| 2024/12/30 | 2.880 | 2.890 | 2.590 | 2.590 | 87,900,964 | 240,628,888 |
| 2024/12/23 | 3.280 | 3.280 | 2.810 | 2.900 | 120,586,217 | 369,898,220 |
| 2024/12/16 | 3.700 | 3.930 | 3.250 | 3.280 | 189,983,705 | 672,542,315 |
| 2024/12/09 | 3.450 | 3.950 | 3.380 | 3.690 | 201,968,415 | 730,620,741 |
| 2024/12/02 | 3.270 | 3.550 | 3.210 | 3.470 | 125,167,529 | 422,440,410 |
| 2024/11/25 | 2.980 | 3.320 | 2.960 | 3.290 | 109,260,668 | 342,805,345 |
| 2024/11/18 | 3.010 | 3.150 | 2.890 | 2.970 | 106,910,300 | 321,265,451 |
| 2024/11/11 | 3.250 | 3.370 | 2.970 | 2.990 | 129,380,629 | 406,902,078 |
| 2024/11/04 | 2.930 | 3.390 | 2.820 | 3.270 | 201,729,752 | 625,866,555 |
| 2024/10/28 | 2.820 | 3.200 | 2.780 | 2.940 | 230,431,520 | 676,316,511 |
| 2024/10/21 | 2.540 | 2.810 | 2.510 | 2.810 | 115,048,376 | 306,891,542 |
| 2024/10/14 | 2.520 | 2.650 | 2.470 | 2.520 | 112,884,481 | 286,726,581 |
| 2024/10/07 | 2.770 | 3.140 | 2.470 | 2.500 | 191,058,581 | 519,679,340 |
| 2024/09/30 | 2.770 | 2.870 | 2.640 | 2.860 | 50,752,007 | 141,344,339 |
| 2024/09/23 | 2.160 | 2.700 | 2.130 | 2.630 | 99,489,828 | 239,273,036 |
| 2024/09/18 | 2.170 | 2.200 | 2.030 | 2.160 | 60,448,103 | 129,358,940 |
| 2024/09/09 | 2.400 | 2.430 | 2.170 | 2.170 | 140,574,189 | 322,266,328 |
| 2024/09/02 | 2.280 | 2.690 | 2.250 | 2.460 | 102,475,185 | 247,989,947 |
| 2024/08/26 | 2.190 | 2.350 | 2.130 | 2.270 | 57,090,192 | 127,596,579 |
| 2024/08/19 | 2.330 | 2.340 | 2.170 | 2.190 | 40,787,900 | 92,078,684 |
| 2024/08/12 | 2.470 | 2.480 | 2.320 | 2.320 | 42,995,100 | 103,080,752 |
| 2024/08/05 | 2.460 | 2.530 | 2.380 | 2.470 | 47,355,092 | 116,493,526 |
| 2024/07/29 | 2.260 | 2.570 | 2.240 | 2.450 | 109,148,444 | 259,773,296 |
| 2024/07/22 | 2.570 | 2.680 | 2.300 | 2.300 | 69,604,729 | 171,401,645 |
| 2024/07/15 | 2.780 | 2.800 | 2.480 | 2.560 | 22,906,200 | 60,815,961 |
| 2024/07/08 | 2.780 | 2.870 | 2.560 | 2.800 | 28,723,235 | 79,060,704 |