日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.540 | 4.650 | 4.500 | 4.550 | 122,814,641 | 560,034,762 |
| 2026/03/23 | 4.630 | 4.680 | 4.360 | 4.580 | 248,260,608 | 1,132,689,024 |
| 2026/03/16 | 4.640 | 4.730 | 4.550 | 4.650 | 175,196,471 | 813,349,616 |
| 2026/03/09 | 4.590 | 4.700 | 4.530 | 4.630 | 161,970,694 | 747,089,826 |
| 2026/03/02 | 4.710 | 4.740 | 4.490 | 4.620 | 277,638,501 | 1,288,242,644 |
| 2026/02/24 | 4.530 | 4.730 | 4.520 | 4.700 | 151,138,719 | 698,260,881 |
| 2026/02/09 | 4.540 | 4.620 | 4.480 | 4.490 | 131,120,480 | 594,303,575 |
| 2026/02/02 | 4.570 | 4.580 | 4.440 | 4.520 | 185,821,059 | 841,304,844 |
| 2026/01/26 | 4.560 | 4.650 | 4.490 | 4.580 | 193,513,647 | 884,357,366 |
| 2026/01/19 | 4.450 | 4.560 | 4.450 | 4.560 | 132,699,735 | 597,812,306 |
| 2026/01/12 | 4.480 | 4.540 | 4.450 | 4.460 | 138,240,039 | 619,660,974 |
| 2026/01/05 | 4.450 | 4.510 | 4.430 | 4.490 | 114,808,494 | 513,193,968 |
| 2025/12/29 | 4.530 | 4.550 | 4.430 | 4.450 | 63,903,671 | 286,927,482 |
| 2025/12/22 | 4.520 | 4.570 | 4.510 | 4.530 | 102,495,470 | 464,560,717 |
| 2025/12/15 | 4.510 | 4.580 | 4.430 | 4.520 | 121,619,497 | 548,503,931 |
| 2025/12/08 | 4.470 | 4.590 | 4.390 | 4.570 | 194,214,760 | 874,937,493 |
| 2025/12/01 | 4.410 | 4.500 | 4.410 | 4.460 | 112,431,503 | 499,758,030 |
| 2025/11/24 | 4.500 | 4.520 | 4.360 | 4.410 | 125,305,509 | 557,296,251 |
| 2025/11/17 | 4.670 | 4.680 | 4.480 | 4.490 | 137,508,657 | 629,789,649 |
| 2025/11/10 | 4.660 | 4.700 | 4.620 | 4.670 | 159,359,772 | 743,014,936 |
| 2025/11/03 | 4.560 | 4.670 | 4.540 | 4.650 | 162,287,849 | 747,335,544 |
| 2025/10/27 | 4.600 | 4.650 | 4.540 | 4.560 | 203,391,719 | 933,059,510 |
| 2025/10/20 | 4.480 | 4.720 | 4.460 | 4.560 | 291,063,382 | 1,325,793,705 |
| 2025/10/13 | 4.420 | 4.560 | 4.380 | 4.470 | 165,377,577 | 737,170,549 |
| 2025/10/09 | 4.430 | 4.480 | 4.420 | 4.470 | 46,066,210 | 204,994,634 |
| 2025/09/29 | 4.430 | 4.450 | 4.410 | 4.430 | 33,083,593 | 146,560,316 |
| 2025/09/22 | 4.500 | 4.500 | 4.430 | 4.440 | 107,748,963 | 481,368,492 |
| 2025/09/15 | 4.470 | 4.540 | 4.460 | 4.500 | 155,123,086 | 696,890,463 |
| 2025/09/08 | 4.470 | 4.500 | 4.440 | 4.470 | 138,919,818 | 620,971,586 |
| 2025/09/01 | 4.510 | 4.520 | 4.420 | 4.470 | 123,284,422 | 552,314,210 |
| 2025/08/25 | 4.610 | 4.640 | 4.460 | 4.510 | 276,297,484 | 1,258,535,039 |
| 2025/08/18 | 4.570 | 4.600 | 4.540 | 4.600 | 129,326,644 | 591,992,712 |
| 2025/08/11 | 4.580 | 4.630 | 4.550 | 4.570 | 151,990,903 | 696,498,312 |
| 2025/08/04 | 4.530 | 4.600 | 4.510 | 4.580 | 69,140,176 | 314,933,501 |
| 2025/07/28 | 4.630 | 4.640 | 4.530 | 4.540 | 110,313,986 | 505,789,625 |
| 2025/07/21 | 4.560 | 4.660 | 4.560 | 4.620 | 195,283,937 | 898,306,110 |
| 2025/07/14 | 4.600 | 4.610 | 4.520 | 4.560 | 75,886,726 | 346,992,054 |
| 2025/07/07 | 4.540 | 4.610 | 4.520 | 4.590 | 75,893,638 | 346,454,457 |
| 2025/06/30 | 4.530 | 4.570 | 4.510 | 4.550 | 65,224,475 | 296,119,116 |
| 2025/06/23 | 4.510 | 4.550 | 4.460 | 4.530 | 69,691,843 | 314,484,441 |
| 2025/06/16 | 4.560 | 4.590 | 4.460 | 4.480 | 72,682,974 | 328,708,749 |
| 2025/06/09 | 4.600 | 4.770 | 4.570 | 4.590 | 190,664,295 | 883,252,346 |
| 2025/06/03 | 4.650 | 4.700 | 4.550 | 4.610 | 77,913,764 | 360,545,942 |
| 2025/05/26 | 4.730 | 4.740 | 4.650 | 4.660 | 94,127,886 | 441,930,424 |
| 2025/05/19 | 4.880 | 5.450 | 4.700 | 4.700 | 357,880,637 | 1,765,246,242 |
| 2025/05/12 | 4.590 | 5.370 | 4.590 | 4.880 | 227,536,243 | 1,105,257,300 |
| 2025/05/06 | 4.530 | 4.620 | 4.530 | 4.570 | 32,060,631 | 146,276,628 |
| 2025/04/28 | 4.620 | 4.630 | 4.530 | 4.530 | 24,410,555 | 111,739,315 |
| 2025/04/21 | 4.610 | 4.690 | 4.580 | 4.620 | 42,382,841 | 196,020,639 |
| 2025/04/14 | 4.680 | 4.740 | 4.580 | 4.620 | 60,336,284 | 280,865,402 |
| 2025/04/07 | 4.710 | 4.850 | 4.360 | 4.750 | 131,843,438 | 615,379,246 |
| 2025/03/31 | 4.790 | 4.850 | 4.740 | 4.840 | 40,095,108 | 192,656,993 |
| 2025/03/24 | 4.790 | 4.890 | 4.700 | 4.810 | 68,694,575 | 329,562,223 |
| 2025/03/17 | 4.830 | 5.070 | 4.740 | 4.780 | 147,981,570 | 718,450,522 |
| 2025/03/10 | 4.650 | 4.740 | 4.630 | 4.730 | 44,987,649 | 210,879,604 |
| 2025/03/03 | 4.690 | 4.710 | 4.620 | 4.630 | 37,241,217 | 173,637,174 |
| 2025/02/24 | 4.630 | 4.720 | 4.600 | 4.670 | 40,850,682 | 190,159,924 |
| 2025/02/17 | 4.710 | 4.730 | 4.590 | 4.620 | 38,051,622 | 177,415,687 |
| 2025/02/10 | 4.750 | 4.770 | 4.700 | 4.710 | 36,405,832 | 172,290,599 |
| 2025/02/05 | 4.760 | 4.770 | 4.660 | 4.750 | 24,849,186 | 117,660,895 |
| 2025/01/27 | 4.690 | 4.810 | 4.690 | 4.740 | 9,731,656 | 46,055,062 |
| 2025/01/20 | 4.720 | 4.760 | 4.620 | 4.680 | 32,908,377 | 154,504,830 |
| 2025/01/13 | 4.570 | 4.750 | 4.540 | 4.710 | 37,263,895 | 172,997,632 |
| 2025/01/06 | 4.650 | 4.710 | 4.560 | 4.580 | 38,467,492 | 177,912,150 |
| 2024/12/30 | 4.920 | 4.940 | 4.650 | 4.650 | 47,703,322 | 228,498,912 |
| 2024/12/23 | 4.890 | 4.900 | 4.820 | 4.900 | 45,626,462 | 222,543,068 |
| 2024/12/16 | 5.010 | 5.090 | 4.870 | 4.890 | 54,833,844 | 272,250,035 |
| 2024/12/09 | 5.120 | 5.190 | 5.000 | 5.000 | 74,056,245 | 376,020,583 |
| 2024/12/02 | 5.110 | 5.250 | 5.050 | 5.100 | 95,982,295 | 492,149,217 |
| 2024/11/25 | 4.840 | 5.300 | 4.790 | 5.130 | 136,642,564 | 685,262,458 |
| 2024/11/18 | 5.050 | 5.160 | 4.850 | 4.850 | 90,614,722 | 451,034,778 |
| 2024/11/11 | 5.090 | 5.170 | 4.960 | 5.000 | 87,493,293 | 442,278,596 |
| 2024/11/04 | 4.950 | 5.190 | 4.910 | 5.090 | 118,155,689 | 594,913,894 |
| 2024/10/28 | 4.990 | 5.060 | 4.880 | 4.890 | 77,769,372 | 385,347,238 |
| 2024/10/21 | 4.860 | 4.950 | 4.740 | 4.950 | 72,978,339 | 355,769,402 |
| 2024/10/14 | 4.920 | 4.990 | 4.710 | 4.850 | 72,111,782 | 351,004,098 |
| 2024/10/07 | 4.820 | 5.620 | 4.820 | 4.920 | 142,171,994 | 717,257,709 |
| 2024/09/30 | 4.820 | 5.150 | 4.820 | 5.110 | 36,316,963 | 180,676,890 |
| 2024/09/23 | 4.350 | 4.760 | 4.300 | 4.720 | 53,608,328 | 242,979,746 |
| 2024/09/18 | 4.270 | 4.370 | 4.230 | 4.340 | 14,922,838 | 64,205,510 |
| 2024/09/09 | 4.390 | 4.400 | 4.260 | 4.280 | 25,761,471 | 111,611,573 |
| 2024/09/02 | 4.310 | 4.530 | 4.260 | 4.400 | 39,010,786 | 170,672,188 |
| 2024/08/26 | 4.410 | 4.440 | 4.260 | 4.300 | 29,147,708 | 126,865,399 |
| 2024/08/19 | 4.490 | 4.540 | 4.370 | 4.420 | 27,307,323 | 121,654,123 |
| 2024/08/12 | 4.560 | 4.570 | 4.480 | 4.480 | 27,783,263 | 125,649,806 |
| 2024/08/05 | 4.670 | 4.680 | 4.510 | 4.560 | 32,381,778 | 149,118,087 |
| 2024/07/29 | 4.580 | 4.690 | 4.510 | 4.650 | 42,184,333 | 194,364,314 |
| 2024/07/22 | 4.570 | 4.590 | 4.480 | 4.580 | 27,757,728 | 126,436,451 |
| 2024/07/15 | 4.550 | 4.570 | 4.440 | 4.540 | 33,808,477 | 152,983,358 |
| 2024/07/08 | 4.530 | 4.590 | 4.420 | 4.560 | 29,398,911 | 133,030,072 |