日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.600 | 4.600 | 4.200 | 4.350 | 167,167 | 741,803 |
| 2026/03/23 | 4.660 | 4.660 | 4.650 | 4.650 | 6,000 | 27,930 |
| 2026/03/16 | 4.690 | 4.690 | 4.520 | 4.680 | 183,167 | 850,810 |
| 2026/03/09 | 4.900 | 4.900 | 4.700 | 4.820 | 26,000 | 125,580 |
| 2026/03/02 | 4.950 | 5.000 | 4.900 | 4.900 | 36,000 | 177,750 |
| 2026/02/23 | 4.950 | 5.090 | 4.880 | 5.090 | 200,000 | 1,000,500 |
| 2026/02/16 | 4.790 | 4.890 | 4.780 | 4.890 | 96,000 | 464,400 |
| 2026/02/09 | 4.750 | 4.800 | 4.480 | 4.750 | 118,000 | 554,010 |
| 2026/02/02 | 4.600 | 4.790 | 4.550 | 4.750 | 34,625 | 161,785 |
| 2026/01/26 | 4.530 | 4.800 | 4.430 | 4.780 | 200,250 | 928,158 |
| 2026/01/19 | 4.330 | 4.420 | 4.320 | 4.380 | 13,000 | 56,712 |
| 2026/01/12 | 4.420 | 4.450 | 4.300 | 4.420 | 83,000 | 364,992 |
| 2026/01/05 | 4.280 | 4.380 | 4.210 | 4.380 | 37,000 | 159,562 |
| 2025/12/29 | 4.210 | 4.310 | 4.180 | 4.310 | 34,000 | 144,585 |
| 2025/12/22 | 4.220 | 4.300 | 4.210 | 4.280 | 8,800 | 37,422 |
| 2025/12/15 | 4.170 | 4.310 | 4.170 | 4.280 | 25,000 | 105,812 |
| 2025/12/08 | 4.350 | 4.350 | 4.250 | 4.300 | 4,000 | 17,250 |
| 2025/12/01 | 4.350 | 4.390 | 4.150 | 4.300 | 79,500 | 341,651 |
| 2025/11/24 | 4.270 | 4.360 | 4.260 | 4.360 | 27,000 | 116,437 |
| 2025/11/17 | 4.300 | 4.380 | 4.260 | 4.340 | 26,000 | 112,320 |
| 2025/11/10 | 4.280 | 4.380 | 4.220 | 4.380 | 66,000 | 284,790 |
| 2025/11/03 | 4.200 | 4.280 | 4.150 | 4.280 | 90,000 | 380,475 |
| 2025/10/27 | 4.250 | 4.250 | 4.150 | 4.200 | 74,000 | 311,725 |
| 2025/10/20 | 4.250 | 4.250 | 4.180 | 4.250 | 257,000 | 1,087,752 |
| 2025/10/13 | 4.060 | 4.260 | 4.050 | 4.210 | 78,000 | 323,310 |
| 2025/10/06 | 4.320 | 4.450 | 4.320 | 4.450 | 20,000 | 87,700 |
| 2025/09/29 | - | - | - | - | 0 | - |
| 2025/09/22 | 4.250 | 4.250 | 4.080 | 4.200 | 34,806 | 146,011 |
| 2025/09/15 | 4.420 | 4.420 | 4.240 | 4.380 | 65,500 | 285,907 |
| 2025/09/08 | 4.310 | 4.450 | 4.310 | 4.460 | 141,000 | 617,932 |
| 2025/09/01 | 4.310 | 4.350 | 4.240 | 4.350 | 45,000 | 194,062 |
| 2025/08/25 | 4.400 | 4.450 | 4.250 | 4.300 | 116,000 | 504,600 |
| 2025/08/18 | 4.500 | 4.500 | 4.300 | 4.500 | 64,000 | 284,800 |
| 2025/08/11 | 4.550 | 4.570 | 4.410 | 4.500 | 30,000 | 135,225 |
| 2025/08/04 | 4.450 | 4.580 | 4.450 | 4.500 | 13,000 | 58,435 |
| 2025/07/28 | 4.500 | 4.510 | 4.400 | 4.450 | 56,000 | 250,040 |
| 2025/07/21 | 4.530 | 4.630 | 4.390 | 4.500 | 96,000 | 433,200 |
| 2025/07/14 | 4.370 | 4.530 | 4.370 | 4.530 | 89,000 | 396,050 |
| 2025/07/07 | 4.050 | 4.380 | 4.050 | 4.380 | 99,000 | 417,285 |
| 2025/06/30 | 4.000 | 4.090 | 4.000 | 4.080 | 232,000 | 937,860 |
| 2025/06/23 | 3.950 | 4.000 | 3.950 | 4.000 | 99,000 | 393,525 |
| 2025/06/16 | 3.950 | 3.970 | 3.920 | 3.930 | 154,000 | 607,145 |
| 2025/06/09 | 3.940 | 4.000 | 3.900 | 3.930 | 274,000 | 1,080,245 |
| 2025/06/02 | 3.910 | 3.980 | 3.900 | 3.970 | 197,000 | 776,180 |
| 2025/05/26 | 3.980 | 4.010 | 3.940 | 4.000 | 187,000 | 744,727 |
| 2025/05/19 | 3.980 | 4.000 | 3.900 | 3.970 | 80,000 | 317,000 |
| 2025/05/12 | 4.000 | 4.010 | 3.860 | 3.980 | 164,000 | 649,850 |
| 2025/05/06 | 4.010 | 4.010 | 4.010 | 4.000 | 10,000 | 40,075 |
| 2025/04/28 | 3.860 | 3.960 | 3.840 | 3.900 | 106,000 | 412,340 |
| 2025/04/22 | 3.880 | 3.970 | 3.840 | 3.860 | 269,002 | 1,045,745 |
| 2025/04/14 | 4.000 | 4.050 | 3.860 | 3.950 | 193,000 | 765,245 |
| 2025/04/07 | 4.110 | 4.190 | 3.950 | 4.000 | 224,000 | 910,000 |
| 2025/03/31 | 4.680 | 4.680 | 4.340 | 4.400 | 171,000 | 773,775 |
| 2025/03/24 | 5.000 | 5.060 | 4.630 | 4.680 | 273,000 | 1,322,002 |
| 2025/03/17 | 5.180 | 5.390 | 5.090 | 5.090 | 148,000 | 767,750 |
| 2025/03/10 | 5.020 | 5.320 | 4.800 | 5.280 | 247,000 | 1,260,935 |
| 2025/03/03 | 4.680 | 5.050 | 4.670 | 5.050 | 23,000 | 111,837 |
| 2025/02/24 | 4.730 | 4.760 | 4.680 | 4.680 | 72,000 | 339,300 |
| 2025/02/17 | 4.700 | 4.750 | 4.680 | 4.750 | 27,000 | 127,440 |
| 2025/02/10 | 4.730 | 4.730 | 4.700 | 4.710 | 14,000 | 66,045 |
| 2025/02/03 | 4.700 | 4.720 | 4.650 | 4.720 | 7,000 | 32,882 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 4.790 | 4.800 | 4.690 | 4.800 | 10,000 | 47,700 |
| 2025/01/13 | 4.750 | 4.800 | 4.690 | 4.800 | 40,000 | 190,400 |
| 2025/01/06 | 4.820 | 4.900 | 4.800 | 4.850 | 18,000 | 87,165 |
| 2024/12/30 | 4.900 | 4.920 | 4.850 | 4.950 | 25,000 | 122,625 |
| 2024/12/23 | 5.050 | 5.050 | 5.000 | 5.050 | 7,000 | 35,262 |
| 2024/12/16 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 | 5,100 |
| 2024/12/09 | 5.000 | 5.060 | 5.000 | 5.060 | 18,000 | 90,540 |
| 2024/12/02 | 5.000 | 5.000 | 5.000 | 5.000 | 9,000 | 45,000 |
| 2024/11/25 | 5.040 | 5.100 | 4.950 | 5.000 | 18,000 | 90,405 |
| 2024/11/18 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | 5,200 |
| 2024/11/11 | 5.180 | 5.180 | 5.060 | 5.180 | 17,000 | 87,550 |
| 2024/11/04 | 5.310 | 5.330 | 5.310 | 5.330 | 12,000 | 63,840 |
| 2024/10/28 | 5.300 | 5.330 | 5.200 | 5.330 | 9,000 | 47,610 |
| 2024/10/21 | 5.320 | 5.320 | 5.320 | 5.320 | 1,000 | 5,320 |
| 2024/10/14 | 5.300 | 5.320 | 5.210 | 5.320 | 17,001 | 89,892 |
| 2024/10/07 | - | - | - | - | 0 | - |
| 2024/09/30 | 5.000 | 5.500 | 5.000 | 5.500 | 42,000 | 220,500 |
| 2024/09/23 | 5.000 | 5.200 | 4.960 | 5.050 | 42,000 | 212,205 |
| 2024/09/16 | 4.610 | 4.900 | 4.600 | 5.010 | 8,000 | 38,240 |
| 2024/09/09 | 5.000 | 5.000 | 5.000 | 5.000 | 11,000 | 55,000 |
| 2024/09/02 | 4.800 | 4.950 | 4.800 | 4.950 | 6,000 | 29,250 |
| 2024/08/26 | 4.980 | 4.990 | 4.980 | 4.990 | 6,000 | 29,910 |
| 2024/08/19 | 4.910 | 4.920 | 4.760 | 4.880 | 7,000 | 34,072 |
| 2024/08/12 | 4.890 | 4.900 | 4.860 | 4.860 | 24,000 | 117,060 |
| 2024/08/05 | 5.010 | 5.010 | 4.840 | 4.950 | 18,000 | 89,145 |
| 2024/07/29 | 5.280 | 5.280 | 5.020 | 5.080 | 34,000 | 175,610 |
| 2024/07/22 | 5.240 | 5.240 | 5.020 | 5.180 | 12,000 | 62,040 |
| 2024/07/15 | 5.490 | 5.490 | 5.320 | 5.420 | 41,000 | 222,630 |