日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.150 | 4.260 | 4.010 | 4.010 | 75,762,989 | 311,196,477 |
| 2026/03/23 | 4.180 | 4.330 | 3.970 | 4.210 | 95,717,525 | 399,381,373 |
| 2026/03/16 | 4.410 | 4.580 | 4.230 | 4.230 | 105,266,213 | 459,223,854 |
| 2026/03/09 | 4.700 | 4.780 | 4.340 | 4.440 | 161,390,594 | 736,748,061 |
| 2026/03/02 | 4.810 | 5.200 | 4.330 | 4.640 | 424,284,193 | 2,013,228,495 |
| 2026/02/24 | 4.520 | 4.720 | 4.520 | 4.640 | 71,317,711 | 328,061,470 |
| 2026/02/09 | 4.430 | 4.720 | 4.430 | 4.470 | 103,287,131 | 466,083,178 |
| 2026/02/02 | 4.310 | 4.430 | 4.200 | 4.430 | 77,314,484 | 335,738,146 |
| 2026/01/26 | 4.600 | 4.620 | 4.330 | 4.340 | 90,736,459 | 405,818,812 |
| 2026/01/19 | 4.490 | 4.610 | 4.460 | 4.600 | 71,519,057 | 324,696,518 |
| 2026/01/12 | 4.680 | 4.840 | 4.500 | 4.510 | 139,087,612 | 644,323,362 |
| 2026/01/05 | 4.860 | 4.870 | 4.560 | 4.680 | 136,687,416 | 648,240,070 |
| 2025/12/29 | 5.070 | 5.100 | 4.780 | 4.840 | 65,942,167 | 326,248,871 |
| 2025/12/22 | 5.110 | 5.320 | 4.950 | 5.070 | 153,858,012 | 786,599,086 |
| 2025/12/15 | 4.960 | 5.220 | 4.660 | 5.130 | 155,935,177 | 778,506,371 |
| 2025/12/08 | 5.100 | 5.190 | 4.950 | 4.990 | 122,900,959 | 621,571,600 |
| 2025/12/01 | 4.940 | 5.090 | 4.840 | 5.040 | 187,685,082 | 934,202,495 |
| 2025/11/24 | 4.380 | 5.020 | 4.330 | 4.940 | 179,738,784 | 838,930,774 |
| 2025/11/17 | 5.210 | 5.280 | 4.350 | 4.350 | 151,956,352 | 729,010,598 |
| 2025/11/10 | 4.610 | 5.340 | 4.560 | 5.210 | 244,410,044 | 1,204,941,516 |
| 2025/11/03 | 4.500 | 4.700 | 4.430 | 4.610 | 84,771,138 | 386,556,389 |
| 2025/10/27 | 4.620 | 4.620 | 4.450 | 4.520 | 79,894,461 | 363,719,533 |
| 2025/10/20 | 4.430 | 4.760 | 4.430 | 4.630 | 139,399,321 | 636,009,402 |
| 2025/10/13 | 4.300 | 4.680 | 4.300 | 4.460 | 117,696,570 | 521,984,287 |
| 2025/10/09 | 4.410 | 4.480 | 4.360 | 4.450 | 20,279,059 | 89,734,836 |
| 2025/09/29 | 4.460 | 4.490 | 4.390 | 4.400 | 25,605,756 | 113,561,527 |
| 2025/09/22 | 4.630 | 4.880 | 4.430 | 4.490 | 142,861,174 | 658,232,859 |
| 2025/09/15 | 4.570 | 4.820 | 4.550 | 4.650 | 122,959,981 | 571,456,511 |
| 2025/09/08 | 4.580 | 4.760 | 4.490 | 4.570 | 78,928,661 | 363,071,840 |
| 2025/09/01 | 4.780 | 4.850 | 4.500 | 4.610 | 94,769,452 | 443,994,882 |
| 2025/08/25 | 4.980 | 5.000 | 4.660 | 4.780 | 111,247,814 | 540,108,136 |
| 2025/08/18 | 4.840 | 5.080 | 4.800 | 4.980 | 126,926,946 | 625,115,209 |
| 2025/08/11 | 4.820 | 5.130 | 4.770 | 4.860 | 142,700,773 | 698,520,283 |
| 2025/08/04 | 4.700 | 4.850 | 4.650 | 4.810 | 73,862,284 | 351,030,504 |
| 2025/07/28 | 4.890 | 4.890 | 4.720 | 4.750 | 81,157,590 | 390,570,901 |
| 2025/07/21 | 5.050 | 5.050 | 4.840 | 4.890 | 127,792,614 | 633,531,883 |
| 2025/07/14 | 5.030 | 5.180 | 5.000 | 5.040 | 166,720,453 | 844,022,293 |
| 2025/07/07 | 5.000 | 5.090 | 4.920 | 5.000 | 142,962,699 | 715,170,901 |
| 2025/06/30 | 5.150 | 5.260 | 5.030 | 5.030 | 222,185,461 | 1,137,034,096 |
| 2025/06/23 | 5.730 | 5.890 | 4.910 | 5.110 | 546,014,603 | 2,953,939,002 |
| 2025/06/16 | 5.180 | 5.980 | 4.960 | 5.350 | 720,084,508 | 3,865,053,596 |
| 2025/06/09 | 4.760 | 5.270 | 4.700 | 5.270 | 435,865,797 | 2,179,328,985 |
| 2025/06/03 | 4.680 | 4.900 | 4.650 | 4.760 | 126,978,114 | 602,828,596 |
| 2025/05/26 | 4.650 | 4.880 | 4.600 | 4.700 | 183,514,363 | 863,893,863 |
| 2025/05/19 | 5.360 | 5.730 | 4.650 | 4.650 | 529,101,121 | 2,697,092,964 |
| 2025/05/12 | 4.550 | 6.160 | 4.490 | 5.240 | 718,713,145 | 3,672,624,170 |
| 2025/05/06 | 4.250 | 4.580 | 4.200 | 4.510 | 81,241,442 | 356,243,723 |
| 2025/04/28 | 4.150 | 4.350 | 4.030 | 4.200 | 51,783,485 | 216,584,426 |
| 2025/04/21 | 4.250 | 4.460 | 4.250 | 4.270 | 73,731,522 | 317,598,531 |
| 2025/04/14 | 4.580 | 4.990 | 4.260 | 4.310 | 188,607,302 | 855,334,114 |
| 2025/04/07 | 4.300 | 4.580 | 3.440 | 4.580 | 144,390,063 | 610,048,016 |
| 2025/03/31 | 4.340 | 4.570 | 4.220 | 4.530 | 54,877,219 | 242,282,921 |
| 2025/03/24 | 4.850 | 4.870 | 4.370 | 4.380 | 92,527,995 | 427,248,016 |
| 2025/03/17 | 4.980 | 5.140 | 4.800 | 4.850 | 129,153,251 | 638,339,943 |
| 2025/03/10 | 4.760 | 5.150 | 4.750 | 4.980 | 148,257,743 | 727,945,518 |
| 2025/03/03 | 4.740 | 4.970 | 4.630 | 4.780 | 99,565,395 | 475,922,588 |
| 2025/02/24 | 4.810 | 5.130 | 4.760 | 4.780 | 120,227,997 | 585,510,345 |
| 2025/02/17 | 4.800 | 5.350 | 4.780 | 4.860 | 160,099,052 | 792,090,059 |
| 2025/02/10 | 5.080 | 5.180 | 4.840 | 4.900 | 184,013,896 | 920,069,480 |
| 2025/02/05 | 4.400 | 5.010 | 4.360 | 5.010 | 60,867,612 | 285,773,438 |
| 2025/01/27 | 4.480 | 4.560 | 4.350 | 4.350 | 14,804,500 | 65,657,957 |
| 2025/01/20 | 4.660 | 4.690 | 4.320 | 4.430 | 81,885,273 | 370,530,860 |
| 2025/01/13 | 4.270 | 4.700 | 4.230 | 4.610 | 84,634,327 | 376,834,340 |
| 2025/01/06 | 4.220 | 4.680 | 4.120 | 4.340 | 117,348,990 | 509,294,616 |
| 2024/12/30 | 4.890 | 4.950 | 4.280 | 4.320 | 118,566,907 | 546,593,441 |
| 2024/12/23 | 5.810 | 5.850 | 4.810 | 4.980 | 200,126,686 | 1,073,179,353 |
| 2024/12/16 | 6.240 | 6.450 | 5.560 | 5.910 | 283,187,004 | 1,710,449,504 |
| 2024/12/09 | 6.010 | 6.380 | 5.710 | 6.380 | 352,059,026 | 2,154,601,239 |
| 2024/12/02 | 5.240 | 5.860 | 5.170 | 5.860 | 186,678,123 | 1,032,796,715 |
| 2024/11/25 | 5.280 | 5.540 | 4.980 | 5.270 | 207,002,784 | 1,090,387,164 |
| 2024/11/18 | 5.340 | 5.570 | 4.940 | 5.320 | 266,365,637 | 1,409,740,133 |
| 2024/11/11 | 5.750 | 6.090 | 5.340 | 5.380 | 358,857,931 | 2,023,958,730 |
| 2024/11/04 | 5.770 | 7.550 | 5.660 | 5.800 | 884,016,724 | 5,476,483,605 |
| 2024/10/28 | 4.730 | 7.050 | 4.600 | 5.770 | 493,815,617 | 2,734,503,979 |
| 2024/10/21 | 3.270 | 4.380 | 3.270 | 4.380 | 616,065,987 | 2,356,452,400 |
| 2024/10/14 | 2.780 | 3.300 | 2.750 | 3.230 | 574,165,022 | 1,731,107,541 |
| 2024/10/08 | 3.110 | 3.110 | 2.430 | 2.800 | 281,222,944 | 805,000,677 |
| 2024/09/30 | 2.740 | 2.850 | 2.630 | 2.840 | 69,807,071 | 193,016,551 |
| 2024/09/23 | 2.240 | 2.660 | 2.210 | 2.610 | 240,482,321 | 584,372,040 |
| 2024/09/18 | 2.140 | 2.360 | 2.110 | 2.230 | 110,071,693 | 243,258,441 |
| 2024/09/09 | 2.060 | 2.190 | 2.000 | 2.160 | 99,644,556 | 209,502,678 |
| 2024/09/02 | 2.130 | 2.150 | 2.050 | 2.060 | 51,628,716 | 108,291,231 |
| 2024/08/26 | 2.110 | 2.160 | 2.040 | 2.130 | 56,543,138 | 119,306,021 |
| 2024/08/19 | 2.210 | 2.250 | 2.110 | 2.110 | 71,042,428 | 154,162,068 |
| 2024/08/12 | 2.220 | 2.350 | 2.190 | 2.230 | 121,050,808 | 272,061,690 |
| 2024/08/05 | 2.350 | 2.420 | 2.220 | 2.220 | 118,675,647 | 273,250,677 |
| 2024/07/29 | 2.230 | 2.450 | 2.220 | 2.370 | 191,381,732 | 443,527,163 |
| 2024/07/22 | 2.220 | 2.390 | 2.130 | 2.230 | 140,843,001 | 315,840,429 |
| 2024/07/15 | 2.350 | 2.350 | 2.170 | 2.220 | 103,210,444 | 234,545,733 |
| 2024/07/08 | 2.460 | 2.460 | 2.260 | 2.350 | 180,103,466 | 429,096,507 |