日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.440 | 4.560 | 4.320 | 4.470 | 1,117,483 | 4,970,005 |
| 2026/03/23 | 4.810 | 4.810 | 4.420 | 4.440 | 858,330 | 3,965,484 |
| 2026/03/16 | 4.880 | 5.000 | 4.780 | 4.810 | 475,652 | 2,315,236 |
| 2026/03/09 | 5.010 | 5.010 | 4.750 | 4.850 | 407,311 | 1,997,860 |
| 2026/03/02 | 5.360 | 5.380 | 5.030 | 5.050 | 486,662 | 2,533,075 |
| 2026/02/23 | 4.940 | 5.450 | 4.940 | 5.430 | 1,843,753 | 9,569,078 |
| 2026/02/16 | 4.960 | 5.000 | 4.940 | 4.940 | 52,380 | 259,804 |
| 2026/02/09 | 4.840 | 5.000 | 4.810 | 4.940 | 457,090 | 2,238,598 |
| 2026/02/02 | 4.900 | 4.900 | 4.780 | 4.840 | 277,460 | 1,347,068 |
| 2026/01/26 | 4.910 | 5.000 | 4.830 | 4.920 | 522,082 | 2,566,033 |
| 2026/01/19 | 4.750 | 4.950 | 4.680 | 4.900 | 712,385 | 3,433,695 |
| 2026/01/12 | 4.450 | 4.750 | 4.420 | 4.700 | 1,209,622 | 5,540,068 |
| 2026/01/05 | 4.280 | 4.470 | 4.200 | 4.440 | 638,337 | 2,775,170 |
| 2025/12/29 | 4.220 | 4.310 | 4.200 | 4.280 | 460,624 | 1,958,803 |
| 2025/12/22 | 4.060 | 4.220 | 4.050 | 4.210 | 432,402 | 1,787,982 |
| 2025/12/15 | 3.880 | 4.060 | 3.880 | 4.030 | 403,926 | 1,600,556 |
| 2025/12/08 | 4.070 | 4.070 | 3.870 | 3.910 | 1,165,881 | 4,640,206 |
| 2025/12/01 | 4.030 | 4.070 | 4.000 | 4.070 | 451,819 | 1,826,478 |
| 2025/11/24 | 4.000 | 4.060 | 3.500 | 4.020 | 511,609 | 1,992,717 |
| 2025/11/17 | 4.000 | 4.020 | 3.900 | 4.000 | 466,475 | 1,856,570 |
| 2025/11/10 | 3.850 | 4.020 | 3.800 | 3.950 | 712,292 | 2,781,500 |
| 2025/11/03 | 3.820 | 3.850 | 3.750 | 3.820 | 773,604 | 2,947,431 |
| 2025/10/27 | 3.740 | 3.820 | 3.720 | 3.780 | 559,038 | 2,104,778 |
| 2025/10/20 | 3.600 | 3.770 | 3.600 | 3.770 | 432,771 | 1,594,761 |
| 2025/10/13 | 3.670 | 3.720 | 3.540 | 3.650 | 698,502 | 2,546,039 |
| 2025/10/06 | 3.720 | 3.740 | 3.600 | 3.690 | 369,985 | 1,364,319 |
| 2025/09/29 | 3.560 | 3.800 | 3.550 | 3.690 | 405,403 | 1,479,720 |
| 2025/09/22 | 3.570 | 3.620 | 3.490 | 3.550 | 303,000 | 1,077,922 |
| 2025/09/15 | 3.670 | 3.700 | 3.520 | 3.570 | 501,220 | 1,811,910 |
| 2025/09/08 | 3.480 | 3.730 | 3.450 | 3.690 | 934,243 | 3,351,596 |
| 2025/09/01 | 3.420 | 3.480 | 3.400 | 3.450 | 705,447 | 2,424,974 |
| 2025/08/25 | 3.370 | 3.450 | 3.360 | 3.400 | 866,595 | 2,942,090 |
| 2025/08/18 | 3.310 | 3.390 | 3.310 | 3.370 | 489,882 | 1,638,655 |
| 2025/08/11 | 3.350 | 3.420 | 3.330 | 3.360 | 557,596 | 1,876,310 |
| 2025/08/04 | 3.270 | 3.410 | 3.210 | 3.350 | 864,038 | 2,859,965 |
| 2025/07/28 | 3.070 | 3.250 | 3.060 | 3.240 | 866,993 | 2,735,362 |
| 2025/07/21 | 3.000 | 3.070 | 2.960 | 3.070 | 852,404 | 2,578,522 |
| 2025/07/14 | 2.990 | 3.010 | 2.940 | 2.960 | 818,306 | 2,434,460 |
| 2025/07/07 | 2.950 | 3.000 | 2.900 | 3.000 | 840,893 | 2,491,145 |
| 2025/06/30 | 2.960 | 3.010 | 2.940 | 2.980 | 428,406 | 1,273,436 |
| 2025/06/23 | 2.890 | 3.020 | 2.750 | 3.000 | 842,538 | 2,455,998 |
| 2025/06/16 | 2.950 | 2.960 | 2.850 | 2.890 | 415,909 | 1,211,334 |
| 2025/06/09 | 3.060 | 3.120 | 2.940 | 2.960 | 987,368 | 2,981,851 |
| 2025/06/02 | 3.060 | 3.090 | 3.000 | 3.060 | 364,842 | 1,113,680 |
| 2025/05/26 | 3.000 | 3.090 | 2.950 | 3.080 | 700,452 | 2,122,369 |
| 2025/05/19 | 3.000 | 3.000 | 2.970 | 3.000 | 743,555 | 2,225,088 |
| 2025/05/12 | 3.030 | 3.070 | 2.890 | 2.980 | 1,157,489 | 3,463,785 |
| 2025/05/06 | 3.010 | 3.050 | 2.950 | 3.000 | 477,615 | 1,434,039 |
| 2025/04/28 | 2.980 | 3.060 | 2.960 | 2.990 | 320,182 | 959,745 |
| 2025/04/22 | 2.980 | 3.050 | 2.950 | 2.980 | 312,037 | 932,990 |
| 2025/04/14 | 3.050 | 3.060 | 2.950 | 2.980 | 356,198 | 1,072,155 |
| 2025/04/07 | 3.100 | 3.100 | 2.900 | 3.020 | 741,165 | 2,245,729 |
| 2025/03/31 | 3.370 | 3.370 | 3.080 | 3.300 | 449,329 | 1,473,799 |
| 2025/03/24 | 3.500 | 3.540 | 3.360 | 3.410 | 327,972 | 1,132,323 |
| 2025/03/17 | 3.480 | 3.600 | 3.480 | 3.500 | 473,563 | 1,664,573 |
| 2025/03/10 | 3.630 | 3.670 | 3.420 | 3.480 | 1,404,231 | 4,985,020 |
| 2025/03/03 | 3.790 | 3.800 | 3.610 | 3.630 | 513,037 | 1,902,084 |
| 2025/02/24 | 3.760 | 3.830 | 3.710 | 3.740 | 272,781 | 1,025,656 |
| 2025/02/17 | 3.770 | 3.780 | 3.700 | 3.760 | 155,176 | 582,297 |
| 2025/02/10 | 3.830 | 3.900 | 3.520 | 3.760 | 890,697 | 3,342,340 |
| 2025/02/03 | 3.800 | 3.860 | 3.750 | 3.830 | 271,896 | 1,035,923 |
| 2025/01/27 | 3.710 | 3.810 | 3.700 | 3.810 | 32,459 | 121,964 |
| 2025/01/20 | 3.850 | 3.860 | 3.720 | 3.780 | 80,368 | 305,599 |
| 2025/01/13 | 3.770 | 3.850 | 3.680 | 3.850 | 178,217 | 674,996 |
| 2025/01/06 | 3.730 | 3.880 | 3.730 | 3.790 | 280,170 | 1,059,743 |
| 2024/12/30 | 3.760 | 3.820 | 3.700 | 3.810 | 106,000 | 399,885 |
| 2024/12/23 | 3.830 | 3.830 | 3.610 | 3.700 | 235,883 | 882,792 |
| 2024/12/16 | 3.810 | 4.000 | 3.690 | 3.850 | 700,047 | 2,686,430 |
| 2024/12/09 | 3.870 | 4.000 | 3.800 | 3.900 | 647,972 | 2,522,231 |
| 2024/12/02 | 3.900 | 4.010 | 3.800 | 3.920 | 869,473 | 3,397,465 |
| 2024/11/25 | 3.780 | 3.890 | 3.560 | 3.890 | 213,522 | 807,113 |
| 2024/11/18 | 3.810 | 3.980 | 3.670 | 3.790 | 346,841 | 1,322,331 |
| 2024/11/11 | 4.010 | 4.010 | 3.770 | 3.850 | 163,496 | 639,269 |
| 2024/11/04 | 3.950 | 4.050 | 3.880 | 4.010 | 488,700 | 1,941,360 |
| 2024/10/28 | 3.760 | 3.950 | 3.760 | 3.930 | 227,000 | 873,950 |
| 2024/10/21 | 3.900 | 3.980 | 3.790 | 3.870 | 304,696 | 1,183,743 |
| 2024/10/14 | 4.000 | 4.010 | 3.900 | 3.950 | 383,430 | 1,520,299 |
| 2024/10/07 | 4.190 | 4.330 | 3.850 | 4.000 | 1,886,542 | 7,720,673 |
| 2024/09/30 | 3.900 | 4.470 | 3.810 | 4.160 | 2,653,961 | 10,841,430 |
| 2024/09/23 | 3.380 | 3.850 | 3.290 | 3.780 | 1,740,038 | 6,220,635 |
| 2024/09/16 | 3.110 | 3.410 | 3.080 | 3.380 | 1,014,422 | 3,291,799 |
| 2024/09/09 | 3.320 | 3.320 | 3.080 | 3.090 | 587,084 | 1,880,136 |
| 2024/09/02 | 3.410 | 3.410 | 3.280 | 3.320 | 316,220 | 1,060,918 |
| 2024/08/26 | 3.590 | 3.590 | 3.250 | 3.410 | 2,428,676 | 8,403,218 |
| 2024/08/19 | 3.930 | 3.930 | 3.540 | 3.590 | 1,789,853 | 6,707,474 |
| 2024/08/12 | 4.150 | 4.150 | 3.900 | 3.930 | 1,106,360 | 4,461,396 |
| 2024/08/05 | 4.390 | 4.390 | 4.150 | 4.200 | 459,743 | 1,968,849 |
| 2024/07/29 | 4.500 | 4.500 | 4.320 | 4.390 | 619,353 | 2,742,185 |
| 2024/07/22 | 4.840 | 4.840 | 4.420 | 4.480 | 983,891 | 4,570,173 |
| 2024/07/15 | 4.900 | 4.990 | 4.700 | 4.840 | 648,605 | 3,150,598 |