日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.270 | 4.350 | 4.150 | 4.300 | 151,000 | 644,392 |
| 2026/03/23 | 4.250 | 4.370 | 4.170 | 4.190 | 276,000 | 1,171,620 |
| 2026/03/16 | 4.420 | 4.460 | 4.220 | 4.330 | 219,000 | 954,292 |
| 2026/03/09 | 4.540 | 4.730 | 4.410 | 4.420 | 629,000 | 2,846,225 |
| 2026/03/02 | 4.670 | 4.670 | 4.480 | 4.540 | 350,000 | 1,606,500 |
| 2026/02/23 | 4.600 | 4.750 | 4.600 | 4.740 | 166,050 | 775,868 |
| 2026/02/16 | 4.600 | 4.640 | 4.550 | 4.630 | 77,000 | 354,585 |
| 2026/02/09 | 4.660 | 4.710 | 4.510 | 4.590 | 287,000 | 1,325,222 |
| 2026/02/02 | 4.580 | 4.700 | 4.490 | 4.650 | 261,000 | 1,201,905 |
| 2026/01/26 | 4.750 | 4.750 | 4.510 | 4.580 | 239,000 | 1,110,752 |
| 2026/01/19 | 4.710 | 4.840 | 4.700 | 4.740 | 86,000 | 408,285 |
| 2026/01/12 | 4.590 | 4.950 | 4.580 | 4.710 | 220,400 | 1,037,533 |
| 2026/01/05 | 4.570 | 4.660 | 4.500 | 4.550 | 77,000 | 351,890 |
| 2025/12/29 | 4.530 | 4.600 | 4.500 | 4.600 | 165,018 | 752,069 |
| 2025/12/22 | 4.540 | 4.690 | 4.520 | 4.520 | 64,000 | 292,320 |
| 2025/12/15 | 4.660 | 4.660 | 4.510 | 4.520 | 414,000 | 1,899,225 |
| 2025/12/08 | 4.640 | 4.650 | 4.480 | 4.650 | 74,887 | 344,854 |
| 2025/12/01 | 4.600 | 4.850 | 4.540 | 4.640 | 87,000 | 405,202 |
| 2025/11/24 | 4.630 | 4.720 | 4.530 | 4.540 | 498,400 | 2,295,132 |
| 2025/11/17 | 4.550 | 4.780 | 4.490 | 4.630 | 418,500 | 1,930,331 |
| 2025/11/10 | 4.520 | 4.600 | 4.410 | 4.550 | 629,416 | 2,844,960 |
| 2025/11/03 | 4.520 | 4.650 | 4.500 | 4.510 | 334,030 | 1,518,166 |
| 2025/10/27 | 4.590 | 4.630 | 4.510 | 4.540 | 108,000 | 493,290 |
| 2025/10/20 | 4.680 | 4.800 | 4.570 | 4.600 | 318,400 | 1,484,540 |
| 2025/10/13 | 4.700 | 4.900 | 4.630 | 4.670 | 278,190 | 1,314,447 |
| 2025/10/06 | 4.990 | 5.020 | 4.780 | 4.800 | 231,104 | 1,131,831 |
| 2025/09/29 | 4.960 | 5.050 | 4.830 | 5.000 | 409,000 | 2,028,640 |
| 2025/09/22 | 5.070 | 5.070 | 4.800 | 4.960 | 574,000 | 2,855,650 |
| 2025/09/15 | 5.300 | 5.420 | 5.070 | 5.070 | 432,035 | 2,253,062 |
| 2025/09/08 | 5.250 | 5.420 | 5.100 | 5.360 | 312,000 | 1,648,140 |
| 2025/09/01 | 5.300 | 5.340 | 5.080 | 5.250 | 915,800 | 4,801,081 |
| 2025/08/25 | 5.400 | 5.460 | 4.980 | 5.250 | 1,421,001 | 7,492,227 |
| 2025/08/18 | 5.160 | 5.550 | 5.090 | 5.400 | 3,261,000 | 17,283,300 |
| 2025/08/11 | 4.680 | 5.350 | 4.660 | 5.140 | 2,943,143 | 14,590,631 |
| 2025/08/04 | 4.630 | 4.750 | 4.610 | 4.700 | 607,000 | 2,836,207 |
| 2025/07/28 | 4.500 | 4.720 | 4.480 | 4.680 | 1,348,000 | 6,194,060 |
| 2025/07/21 | 4.600 | 4.600 | 4.440 | 4.540 | 884,000 | 4,017,780 |
| 2025/07/14 | 4.540 | 4.590 | 4.450 | 4.540 | 426,000 | 1,929,780 |
| 2025/07/07 | 4.430 | 4.540 | 4.370 | 4.490 | 354,000 | 1,577,955 |
| 2025/06/30 | 4.250 | 4.650 | 4.230 | 4.480 | 1,066,000 | 4,693,065 |
| 2025/06/23 | 4.230 | 4.330 | 4.170 | 4.250 | 463,679 | 1,968,317 |
| 2025/06/16 | 4.300 | 4.400 | 4.210 | 4.280 | 305,400 | 1,312,456 |
| 2025/06/09 | 4.390 | 4.470 | 4.230 | 4.300 | 1,475,000 | 6,412,562 |
| 2025/06/02 | 4.230 | 4.510 | 4.190 | 4.340 | 1,162,000 | 5,016,935 |
| 2025/05/26 | 4.320 | 4.320 | 4.080 | 4.230 | 453,034 | 1,919,731 |
| 2025/05/19 | 4.360 | 4.450 | 4.300 | 4.360 | 161,371 | 704,787 |
| 2025/05/12 | 4.300 | 4.530 | 4.230 | 4.410 | 289,000 | 1,262,207 |
| 2025/05/06 | 4.260 | 4.300 | 4.190 | 4.300 | 89,400 | 381,067 |
| 2025/04/28 | 4.280 | 4.300 | 4.190 | 4.260 | 161,000 | 685,457 |
| 2025/04/22 | 4.160 | 4.350 | 4.070 | 4.300 | 209,400 | 883,668 |
| 2025/04/14 | 4.110 | 4.150 | 4.060 | 4.120 | 118,000 | 484,980 |
| 2025/04/07 | 4.210 | 4.220 | 3.880 | 4.070 | 553,000 | 2,264,535 |
| 2025/03/31 | 4.310 | 4.500 | 4.250 | 4.340 | 1,750,000 | 7,612,500 |
| 2025/03/24 | 4.470 | 4.470 | 4.250 | 4.340 | 508,000 | 2,226,310 |
| 2025/03/17 | 4.480 | 4.790 | 4.440 | 4.480 | 1,550,120 | 7,049,170 |
| 2025/03/10 | 4.630 | 4.640 | 4.370 | 4.390 | 1,315,686 | 5,930,454 |
| 2025/03/03 | 4.690 | 4.700 | 4.550 | 4.640 | 145,027 | 673,650 |
| 2025/02/24 | 4.720 | 4.780 | 4.580 | 4.670 | 242,406 | 1,136,278 |
| 2025/02/17 | 4.700 | 4.800 | 4.450 | 4.720 | 335,052 | 1,563,855 |
| 2025/02/10 | 4.400 | 4.800 | 4.400 | 4.700 | 737,818 | 3,375,517 |
| 2025/02/03 | 4.620 | 4.620 | 4.410 | 4.540 | 118,640 | 539,515 |
| 2025/01/27 | 4.600 | 4.700 | 4.600 | 4.640 | 91,000 | 421,785 |
| 2025/01/20 | 4.420 | 4.610 | 4.420 | 4.600 | 182,406 | 823,107 |
| 2025/01/13 | 4.150 | 4.340 | 4.090 | 4.350 | 93,000 | 393,622 |
| 2025/01/06 | 4.300 | 4.300 | 4.040 | 4.200 | 97,715 | 411,380 |
| 2024/12/30 | 4.050 | 4.400 | 4.050 | 4.360 | 232,100 | 978,301 |
| 2024/12/23 | 3.820 | 4.100 | 3.800 | 4.050 | 379,400 | 1,495,784 |
| 2024/12/16 | 3.870 | 3.890 | 3.720 | 3.800 | 171,000 | 653,220 |
| 2024/12/09 | 3.850 | 3.930 | 3.780 | 3.840 | 465,000 | 1,790,250 |
| 2024/12/02 | 3.840 | 3.940 | 3.840 | 3.900 | 42,000 | 162,960 |
| 2024/11/25 | 3.780 | 3.970 | 3.700 | 3.940 | 49,000 | 188,527 |
| 2024/11/18 | 3.770 | 3.770 | 3.600 | 3.740 | 77,600 | 288,672 |
| 2024/11/11 | 3.880 | 3.910 | 3.700 | 3.720 | 178,000 | 676,845 |
| 2024/11/04 | 3.970 | 3.980 | 3.860 | 3.980 | 109,000 | 430,277 |
| 2024/10/28 | 3.950 | 4.000 | 3.850 | 4.000 | 358,000 | 1,414,100 |
| 2024/10/21 | 3.970 | 3.970 | 3.840 | 3.960 | 54,000 | 212,490 |
| 2024/10/14 | 4.050 | 4.060 | 3.800 | 3.990 | 189,000 | 751,275 |
| 2024/10/07 | 4.460 | 4.510 | 4.000 | 4.050 | 459,600 | 1,955,598 |
| 2024/09/30 | 4.120 | 4.410 | 4.010 | 4.400 | 1,431,600 | 6,062,826 |
| 2024/09/23 | 3.980 | 4.100 | 3.880 | 4.000 | 933,000 | 3,722,670 |
| 2024/09/16 | 3.440 | 4.030 | 3.440 | 3.920 | 238,400 | 883,868 |
| 2024/09/09 | 3.830 | 3.830 | 3.580 | 3.630 | 106,000 | 394,055 |
| 2024/09/02 | 3.990 | 3.990 | 3.790 | 3.820 | 61,000 | 237,747 |
| 2024/08/26 | 3.810 | 3.990 | 3.800 | 3.990 | 123,000 | 479,392 |
| 2024/08/19 | 3.920 | 3.920 | 3.730 | 3.890 | 128,000 | 494,720 |
| 2024/08/12 | 3.950 | 4.030 | 3.850 | 4.030 | 163,000 | 646,295 |
| 2024/08/05 | 3.940 | 3.940 | 3.800 | 3.850 | 61,200 | 237,609 |
| 2024/07/29 | 4.030 | 4.030 | 3.940 | 3.990 | 306,100 | 1,223,634 |
| 2024/07/22 | 4.000 | 4.030 | 3.970 | 4.030 | 101,000 | 404,757 |
| 2024/07/15 | 3.960 | 4.000 | 3.910 | 3.980 | 238,400 | 944,660 |