日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.070 | 5.080 | 4.990 | 5.050 | 241,479 | 1,218,865 |
| 2026/03/23 | 5.110 | 5.120 | 4.960 | 5.070 | 958,000 | 4,852,270 |
| 2026/03/16 | 5.100 | 5.160 | 5.040 | 5.110 | 725,019 | 3,699,409 |
| 2026/03/09 | 5.130 | 5.230 | 5.080 | 5.090 | 465,000 | 2,386,612 |
| 2026/03/02 | 5.200 | 5.350 | 5.090 | 5.210 | 1,315,045 | 6,854,672 |
| 2026/02/23 | 5.170 | 5.250 | 5.150 | 5.250 | 1,050,950 | 5,470,194 |
| 2026/02/16 | 5.070 | 5.170 | 5.050 | 5.150 | 402,000 | 2,054,220 |
| 2026/02/09 | 4.940 | 5.070 | 4.920 | 5.050 | 760,170 | 3,797,049 |
| 2026/02/02 | 4.900 | 4.940 | 4.860 | 4.930 | 499,283 | 2,450,231 |
| 2026/01/26 | 4.890 | 4.930 | 4.850 | 4.920 | 610,500 | 2,989,923 |
| 2026/01/19 | 4.840 | 4.870 | 4.800 | 4.850 | 580,061 | 2,807,495 |
| 2026/01/12 | 4.820 | 4.880 | 4.800 | 4.870 | 322,000 | 1,559,285 |
| 2026/01/05 | 4.800 | 4.840 | 4.770 | 4.820 | 506,222 | 2,433,662 |
| 2025/12/29 | 4.820 | 4.830 | 4.790 | 4.810 | 144,000 | 693,000 |
| 2025/12/22 | 4.790 | 4.840 | 4.770 | 4.800 | 90,679 | 435,259 |
| 2025/12/15 | 4.790 | 4.810 | 4.720 | 4.780 | 392,699 | 1,875,137 |
| 2025/12/08 | 4.850 | 4.850 | 4.730 | 4.790 | 229,100 | 1,100,825 |
| 2025/12/01 | 4.860 | 4.860 | 4.620 | 4.780 | 422,082 | 2,017,551 |
| 2025/11/24 | 4.850 | 4.900 | 4.820 | 4.830 | 265,150 | 1,285,977 |
| 2025/11/17 | 4.930 | 4.940 | 4.810 | 4.850 | 248,632 | 1,213,945 |
| 2025/11/10 | 4.880 | 5.030 | 4.820 | 4.930 | 486,202 | 2,389,682 |
| 2025/11/03 | 4.750 | 4.870 | 4.750 | 4.820 | 200,832 | 963,491 |
| 2025/10/27 | 4.820 | 4.840 | 4.770 | 4.820 | 172,200 | 828,712 |
| 2025/10/20 | 4.730 | 4.810 | 4.730 | 4.810 | 408,081 | 1,946,546 |
| 2025/10/13 | 4.740 | 4.790 | 4.730 | 4.730 | 526,000 | 2,497,185 |
| 2025/10/06 | 4.840 | 4.880 | 4.730 | 4.800 | 575,308 | 2,768,669 |
| 2025/09/29 | 4.940 | 5.000 | 4.840 | 4.840 | 573,415 | 2,812,600 |
| 2025/09/22 | 5.050 | 5.050 | 4.880 | 4.960 | 423,067 | 2,108,988 |
| 2025/09/15 | 5.110 | 5.180 | 4.910 | 5.050 | 325,118 | 1,645,909 |
| 2025/09/08 | 5.030 | 5.090 | 4.970 | 5.090 | 560,290 | 2,826,663 |
| 2025/09/01 | 5.000 | 5.050 | 4.990 | 5.020 | 843,059 | 4,227,940 |
| 2025/08/25 | 5.070 | 5.100 | 4.980 | 5.020 | 448,664 | 2,262,388 |
| 2025/08/18 | 4.950 | 5.050 | 4.920 | 5.050 | 605,099 | 3,020,956 |
| 2025/08/11 | 4.980 | 5.020 | 4.900 | 4.950 | 753,575 | 3,739,615 |
| 2025/08/04 | 4.760 | 4.930 | 4.730 | 4.930 | 561,146 | 2,714,543 |
| 2025/07/28 | 4.740 | 4.870 | 4.740 | 4.750 | 429,000 | 2,048,475 |
| 2025/07/21 | 4.790 | 4.800 | 4.740 | 4.750 | 493,208 | 2,352,602 |
| 2025/07/14 | 4.770 | 4.800 | 4.730 | 4.790 | 357,479 | 1,706,068 |
| 2025/07/07 | 4.600 | 4.800 | 4.580 | 4.770 | 874,842 | 4,100,821 |
| 2025/06/30 | 4.600 | 4.640 | 4.520 | 4.600 | 584,000 | 2,680,560 |
| 2025/06/23 | 4.400 | 4.620 | 4.400 | 4.590 | 632,440 | 2,847,561 |
| 2025/06/16 | 4.360 | 4.450 | 4.350 | 4.380 | 719,444 | 3,154,761 |
| 2025/06/09 | 4.310 | 4.390 | 4.300 | 4.350 | 887,300 | 3,848,663 |
| 2025/06/02 | 4.390 | 4.390 | 4.260 | 4.300 | 894,215 | 3,876,422 |
| 2025/05/26 | 4.340 | 4.390 | 4.270 | 4.380 | 568,000 | 2,467,960 |
| 2025/05/19 | 4.350 | 4.370 | 4.330 | 4.340 | 325,044 | 1,413,128 |
| 2025/05/12 | 4.320 | 4.360 | 4.320 | 4.340 | 662,000 | 2,869,770 |
| 2025/05/06 | 4.300 | 4.320 | 4.200 | 4.300 | 541,497 | 2,317,607 |
| 2025/04/28 | 4.200 | 4.250 | 4.180 | 4.250 | 304,000 | 1,282,880 |
| 2025/04/22 | 4.100 | 4.190 | 4.070 | 4.180 | 263,000 | 1,087,505 |
| 2025/04/14 | 4.100 | 4.130 | 4.080 | 4.100 | 89,000 | 365,122 |
| 2025/04/07 | 4.200 | 4.200 | 4.020 | 4.090 | 737,081 | 3,042,301 |
| 2025/03/31 | 4.270 | 4.290 | 4.210 | 4.250 | 225,830 | 960,906 |
| 2025/03/24 | 4.320 | 4.330 | 4.250 | 4.260 | 414,000 | 1,776,060 |
| 2025/03/17 | 4.270 | 4.410 | 4.220 | 4.290 | 1,224,535 | 5,262,439 |
| 2025/03/10 | 4.200 | 4.270 | 4.180 | 4.270 | 667,920 | 2,825,301 |
| 2025/03/03 | 4.130 | 4.210 | 4.130 | 4.160 | 490,296 | 2,038,405 |
| 2025/02/24 | 4.150 | 4.200 | 4.110 | 4.120 | 403,000 | 1,670,435 |
| 2025/02/17 | 4.160 | 4.160 | 4.100 | 4.150 | 714,046 | 2,957,935 |
| 2025/02/10 | 4.170 | 4.170 | 4.090 | 4.160 | 665,000 | 2,758,087 |
| 2025/02/03 | 4.150 | 4.200 | 4.140 | 4.160 | 288,365 | 1,200,319 |
| 2025/01/27 | 4.150 | 4.150 | 4.130 | 4.140 | 32,000 | 132,560 |
| 2025/01/20 | 4.210 | 4.210 | 4.060 | 4.130 | 165,046 | 685,353 |
| 2025/01/13 | 4.150 | 4.200 | 4.100 | 4.190 | 414,000 | 1,722,240 |
| 2025/01/06 | 4.220 | 4.230 | 4.180 | 4.180 | 231,524 | 972,979 |
| 2024/12/30 | 4.290 | 4.290 | 4.200 | 4.210 | 201,000 | 853,747 |
| 2024/12/23 | 4.250 | 4.300 | 4.230 | 4.290 | 107,000 | 456,622 |
| 2024/12/16 | 4.250 | 4.320 | 4.220 | 4.230 | 235,280 | 1,001,116 |
| 2024/12/09 | 4.250 | 4.300 | 4.230 | 4.250 | 199,406 | 848,971 |
| 2024/12/02 | 4.240 | 4.320 | 4.220 | 4.260 | 57,045 | 243,011 |
| 2024/11/25 | 4.210 | 4.350 | 4.180 | 4.350 | 160,000 | 683,600 |
| 2024/11/18 | 4.350 | 4.350 | 4.250 | 4.260 | 198,079 | 852,234 |
| 2024/11/11 | 4.350 | 4.400 | 4.310 | 4.350 | 314,000 | 1,366,685 |
| 2024/11/04 | 4.380 | 4.430 | 4.320 | 4.390 | 292,892 | 1,282,866 |
| 2024/10/28 | 4.350 | 4.430 | 4.340 | 4.390 | 429,420 | 1,879,786 |
| 2024/10/21 | 4.350 | 4.400 | 4.310 | 4.340 | 372,089 | 1,618,587 |
| 2024/10/14 | 4.410 | 4.440 | 4.250 | 4.350 | 418,720 | 1,826,666 |
| 2024/10/07 | 4.480 | 4.570 | 4.370 | 4.470 | 685,261 | 3,064,829 |
| 2024/09/30 | 4.260 | 4.400 | 4.220 | 4.370 | 794,501 | 3,426,285 |
| 2024/09/23 | 4.210 | 4.270 | 4.200 | 4.260 | 591,710 | 2,505,891 |
| 2024/09/16 | 4.070 | 4.210 | 4.070 | 4.210 | 400,000 | 1,656,000 |
| 2024/09/09 | 4.120 | 4.120 | 4.040 | 4.080 | 248,000 | 1,014,320 |
| 2024/09/02 | 4.170 | 4.200 | 4.160 | 4.180 | 238,000 | 994,245 |
| 2024/08/26 | 4.170 | 4.210 | 4.170 | 4.170 | 309,343 | 1,293,053 |
| 2024/08/19 | 4.170 | 4.200 | 4.140 | 4.170 | 272,094 | 1,134,631 |
| 2024/08/12 | 4.160 | 4.210 | 4.150 | 4.160 | 290,441 | 1,211,138 |
| 2024/08/05 | 4.150 | 4.210 | 0.000 | 4.170 | 325,069 | 1,018,278 |
| 2024/07/29 | 4.210 | 4.250 | 4.170 | 4.170 | 406,000 | 1,705,200 |
| 2024/07/22 | 4.210 | 4.210 | 4.150 | 4.210 | 446,000 | 1,870,970 |
| 2024/07/15 | 4.230 | 4.230 | 4.170 | 4.180 | 345,000 | 1,449,862 |