日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.210 | 4.330 | 3.870 | 3.890 | 75,306,196 | 306,872,748 |
| 2026/03/23 | 4.000 | 4.240 | 3.730 | 4.240 | 104,850,639 | 424,907,214 |
| 2026/03/16 | 4.350 | 4.500 | 4.070 | 4.100 | 82,479,409 | 350,949,885 |
| 2026/03/09 | 4.350 | 4.470 | 4.290 | 4.350 | 68,834,150 | 300,461,064 |
| 2026/03/02 | 4.410 | 4.440 | 4.110 | 4.410 | 94,295,312 | 409,477,392 |
| 2026/02/24 | 4.370 | 4.530 | 4.360 | 4.520 | 67,564,881 | 300,325,896 |
| 2026/02/09 | 4.370 | 4.470 | 4.330 | 4.350 | 87,915,482 | 385,069,811 |
| 2026/02/02 | 4.250 | 4.580 | 4.150 | 4.330 | 170,673,762 | 738,590,705 |
| 2026/01/26 | 4.530 | 4.850 | 4.130 | 4.250 | 394,210,139 | 1,750,293,017 |
| 2026/01/19 | 4.310 | 4.580 | 4.280 | 4.530 | 110,074,235 | 487,078,489 |
| 2026/01/12 | 4.220 | 4.480 | 4.100 | 4.370 | 103,931,956 | 446,127,921 |
| 2026/01/05 | 4.130 | 4.230 | 4.050 | 4.220 | 84,180,029 | 349,978,470 |
| 2025/12/29 | 4.160 | 4.180 | 4.030 | 4.130 | 34,319,330 | 141,567,236 |
| 2025/12/22 | 4.030 | 4.310 | 4.010 | 4.150 | 83,632,251 | 344,983,035 |
| 2025/12/15 | 3.980 | 4.020 | 3.800 | 4.020 | 73,234,622 | 289,642,930 |
| 2025/12/08 | 4.250 | 4.290 | 3.990 | 3.990 | 81,351,850 | 335,983,140 |
| 2025/12/01 | 4.400 | 4.480 | 4.160 | 4.240 | 61,298,549 | 264,809,731 |
| 2025/11/24 | 4.230 | 4.410 | 4.160 | 4.400 | 74,188,575 | 319,010,872 |
| 2025/11/17 | 4.700 | 4.730 | 4.180 | 4.190 | 93,903,105 | 417,868,817 |
| 2025/11/10 | 4.510 | 4.750 | 4.440 | 4.700 | 91,307,883 | 420,016,261 |
| 2025/11/03 | 4.310 | 4.720 | 4.290 | 4.500 | 148,570,824 | 661,883,020 |
| 2025/10/27 | 4.330 | 4.360 | 4.250 | 4.310 | 75,296,271 | 324,715,168 |
| 2025/10/20 | 4.210 | 4.450 | 4.190 | 4.330 | 114,780,075 | 492,980,422 |
| 2025/10/13 | 4.130 | 4.370 | 4.040 | 4.180 | 103,537,403 | 432,786,344 |
| 2025/10/09 | 4.160 | 4.240 | 4.070 | 4.210 | 33,374,726 | 139,172,607 |
| 2025/09/29 | 4.110 | 4.170 | 4.020 | 4.150 | 24,422,659 | 100,438,185 |
| 2025/09/22 | 4.210 | 4.210 | 3.940 | 4.100 | 105,632,730 | 434,678,683 |
| 2025/09/15 | 4.410 | 4.450 | 4.130 | 4.200 | 143,609,477 | 617,161,727 |
| 2025/09/08 | 4.210 | 4.440 | 4.200 | 4.410 | 134,804,043 | 581,679,445 |
| 2025/09/01 | 4.180 | 4.320 | 4.110 | 4.210 | 129,916,613 | 546,299,357 |
| 2025/08/25 | 4.290 | 4.360 | 4.080 | 4.180 | 138,944,106 | 587,386,208 |
| 2025/08/18 | 4.210 | 4.460 | 4.170 | 4.270 | 145,341,835 | 621,699,699 |
| 2025/08/11 | 4.160 | 4.320 | 4.130 | 4.180 | 110,504,079 | 463,840,871 |
| 2025/08/04 | 4.090 | 4.180 | 4.060 | 4.140 | 69,347,801 | 285,539,570 |
| 2025/07/28 | 4.220 | 4.230 | 4.040 | 4.100 | 92,235,736 | 382,547,715 |
| 2025/07/21 | 4.170 | 4.290 | 4.150 | 4.190 | 112,176,697 | 471,142,127 |
| 2025/07/14 | 4.340 | 4.360 | 4.080 | 4.170 | 168,889,829 | 715,670,650 |
| 2025/07/07 | 3.970 | 4.230 | 3.960 | 4.210 | 140,190,726 | 573,730,546 |
| 2025/06/30 | 3.990 | 4.040 | 3.950 | 3.960 | 95,667,842 | 381,236,350 |
| 2025/06/23 | 3.680 | 4.050 | 3.680 | 3.980 | 120,957,509 | 465,384,015 |
| 2025/06/16 | 3.900 | 4.000 | 3.740 | 3.740 | 114,752,347 | 441,222,774 |
| 2025/06/09 | 4.080 | 4.190 | 3.900 | 3.910 | 272,672,169 | 1,096,142,119 |
| 2025/06/03 | 4.510 | 4.590 | 4.430 | 4.530 | 145,020,038 | 654,765,471 |
| 2025/05/26 | 4.700 | 5.180 | 4.540 | 4.580 | 402,037,591 | 1,909,678,557 |
| 2025/05/19 | 4.530 | 5.200 | 4.420 | 4.730 | 384,505,461 | 1,814,865,775 |
| 2025/05/12 | 4.340 | 4.490 | 4.250 | 4.360 | 137,661,146 | 600,202,596 |
| 2025/05/06 | 4.200 | 4.550 | 4.200 | 4.320 | 210,787,700 | 910,075,894 |
| 2025/04/28 | 4.090 | 4.420 | 3.920 | 4.240 | 134,359,621 | 559,943,720 |
| 2025/04/21 | 4.020 | 4.280 | 3.980 | 4.150 | 138,826,616 | 570,230,325 |
| 2025/04/14 | 4.150 | 4.230 | 3.980 | 4.050 | 128,008,148 | 525,153,427 |
| 2025/04/07 | 4.130 | 4.190 | 3.500 | 4.140 | 218,044,662 | 869,998,201 |
| 2025/03/31 | 4.590 | 4.780 | 4.410 | 4.480 | 204,034,282 | 931,416,497 |
| 2025/03/24 | 4.900 | 5.300 | 4.320 | 4.590 | 399,324,928 | 1,907,774,843 |
| 2025/03/17 | 4.380 | 4.970 | 4.350 | 4.860 | 325,267,622 | 1,509,241,766 |
| 2025/03/10 | 4.370 | 4.460 | 4.190 | 4.380 | 185,757,014 | 808,043,010 |
| 2025/03/03 | 4.810 | 5.080 | 4.090 | 4.370 | 444,699,385 | 2,040,058,428 |
| 2025/02/24 | 4.050 | 5.710 | 4.050 | 4.910 | 798,792,613 | 3,738,349,428 |
| 2025/02/17 | 4.020 | 4.220 | 3.980 | 4.040 | 241,547,988 | 981,892,571 |
| 2025/02/10 | 4.220 | 4.360 | 4.020 | 4.050 | 344,819,887 | 1,435,312,779 |
| 2025/02/05 | 5.300 | 5.300 | 4.020 | 4.350 | 435,546,678 | 2,065,580,120 |
| 2025/01/27 | 5.500 | 5.860 | 5.020 | 5.350 | 146,650,765 | 796,680,280 |
| 2025/01/20 | 4.410 | 5.600 | 4.270 | 5.330 | 514,088,878 | 2,520,320,724 |
| 2025/01/13 | 5.200 | 5.260 | 4.190 | 4.380 | 643,047,057 | 3,059,296,373 |
| 2025/01/06 | 3.770 | 5.530 | 3.770 | 5.530 | 652,074,575 | 3,032,146,773 |
| 2024/12/30 | 2.970 | 3.430 | 2.860 | 3.430 | 106,620,479 | 338,253,469 |
| 2024/12/23 | 3.210 | 3.220 | 2.720 | 2.950 | 113,841,549 | 344,370,685 |
| 2024/12/16 | 3.430 | 3.540 | 3.190 | 3.230 | 147,124,667 | 492,499,822 |
| 2024/12/09 | 3.370 | 3.690 | 3.240 | 3.430 | 217,301,000 | 745,885,682 |
| 2024/12/02 | 3.170 | 3.410 | 3.120 | 3.370 | 227,228,487 | 742,469,081 |
| 2024/11/25 | 3.730 | 3.890 | 3.020 | 3.150 | 503,088,782 | 1,734,398,575 |
| 2024/11/18 | 2.830 | 3.540 | 2.700 | 3.540 | 298,878,163 | 942,213,408 |
| 2024/11/11 | 3.000 | 3.040 | 2.780 | 2.790 | 85,218,034 | 247,345,343 |
| 2024/11/04 | 2.810 | 3.160 | 2.730 | 3.000 | 106,639,625 | 311,920,903 |
| 2024/10/28 | 2.780 | 2.960 | 2.730 | 2.820 | 104,033,957 | 293,635,843 |
| 2024/10/21 | 2.550 | 2.780 | 2.530 | 2.750 | 67,440,315 | 178,885,435 |
| 2024/10/14 | 2.540 | 2.650 | 2.470 | 2.540 | 80,815,274 | 206,078,948 |
| 2024/10/07 | 2.760 | 3.070 | 2.460 | 2.500 | 150,353,418 | 405,578,345 |
| 2024/09/30 | 2.760 | 2.820 | 2.600 | 2.800 | 39,818,373 | 109,301,433 |
| 2024/09/23 | 2.270 | 2.620 | 2.240 | 2.600 | 83,165,274 | 202,299,529 |
| 2024/09/18 | 2.230 | 2.290 | 2.120 | 2.270 | 29,523,614 | 65,763,850 |
| 2024/09/09 | 2.180 | 2.240 | 2.120 | 2.210 | 30,109,343 | 65,864,187 |
| 2024/09/02 | 2.220 | 2.340 | 2.150 | 2.180 | 68,934,222 | 153,206,308 |
| 2024/08/26 | 2.040 | 2.210 | 2.030 | 2.150 | 32,167,967 | 67,793,990 |
| 2024/08/19 | 2.170 | 2.200 | 2.020 | 2.030 | 23,422,830 | 49,305,057 |
| 2024/08/12 | 2.230 | 2.240 | 2.150 | 2.190 | 29,873,486 | 65,796,352 |
| 2024/08/05 | 2.200 | 2.290 | 2.150 | 2.240 | 40,760,650 | 90,488,643 |
| 2024/07/29 | 2.110 | 2.240 | 2.060 | 2.190 | 32,737,179 | 70,384,934 |
| 2024/07/22 | 2.120 | 2.170 | 2.030 | 2.110 | 24,401,879 | 51,426,959 |
| 2024/07/15 | 2.180 | 2.190 | 2.070 | 2.100 | 26,726,262 | 57,060,569 |
| 2024/07/08 | 2.150 | 2.260 | 2.040 | 2.180 | 42,086,482 | 90,801,584 |