日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.810 | 4.870 | 4.280 | 4.300 | 78,122,906 | 356,631,065 |
| 2026/03/23 | 4.430 | 4.900 | 4.290 | 4.800 | 85,679,692 | 394,554,981 |
| 2026/03/16 | 5.060 | 5.170 | 4.500 | 4.500 | 96,373,624 | 463,316,197 |
| 2026/03/09 | 5.520 | 5.620 | 4.880 | 5.040 | 184,032,426 | 968,930,722 |
| 2026/03/02 | 5.110 | 5.950 | 4.800 | 5.230 | 314,090,005 | 1,656,039,551 |
| 2026/02/24 | 4.800 | 5.090 | 4.800 | 4.930 | 56,300,292 | 276,152,932 |
| 2026/02/09 | 4.810 | 4.910 | 4.730 | 4.730 | 56,473,349 | 270,789,708 |
| 2026/02/02 | 4.710 | 4.850 | 4.500 | 4.780 | 86,850,264 | 409,064,743 |
| 2026/01/26 | 4.590 | 5.000 | 4.480 | 4.800 | 129,412,023 | 610,501,218 |
| 2026/01/19 | 4.260 | 4.620 | 4.260 | 4.590 | 60,557,781 | 268,422,364 |
| 2026/01/12 | 4.400 | 4.470 | 4.230 | 4.280 | 80,997,358 | 351,933,520 |
| 2026/01/05 | 4.390 | 4.440 | 4.170 | 4.380 | 75,230,783 | 326,877,752 |
| 2025/12/29 | 4.350 | 4.410 | 4.200 | 4.300 | 28,393,229 | 122,516,783 |
| 2025/12/22 | 4.440 | 4.470 | 4.290 | 4.370 | 42,198,336 | 185,356,190 |
| 2025/12/15 | 4.300 | 4.420 | 4.150 | 4.410 | 50,506,000 | 218,185,920 |
| 2025/12/08 | 4.640 | 4.690 | 4.270 | 4.300 | 51,190,796 | 229,078,812 |
| 2025/12/01 | 4.790 | 4.860 | 4.560 | 4.620 | 48,608,076 | 228,822,517 |
| 2025/11/24 | 4.560 | 4.800 | 4.480 | 4.780 | 60,948,234 | 283,714,029 |
| 2025/11/17 | 5.190 | 5.340 | 4.500 | 4.510 | 95,540,055 | 466,713,168 |
| 2025/11/10 | 4.860 | 5.270 | 4.810 | 5.180 | 96,610,495 | 485,950,789 |
| 2025/11/03 | 4.690 | 4.980 | 4.690 | 4.820 | 115,889,158 | 555,688,512 |
| 2025/10/27 | 5.110 | 5.260 | 4.620 | 4.720 | 236,301,031 | 1,164,373,330 |
| 2025/10/20 | 4.210 | 5.200 | 4.200 | 5.150 | 309,975,025 | 1,453,782,867 |
| 2025/10/13 | 4.140 | 4.290 | 4.050 | 4.200 | 53,447,312 | 222,875,291 |
| 2025/10/09 | 4.170 | 4.300 | 4.140 | 4.260 | 23,101,896 | 97,432,246 |
| 2025/09/29 | 4.080 | 4.220 | 3.990 | 4.170 | 20,741,562 | 85,351,527 |
| 2025/09/22 | 4.080 | 4.130 | 3.860 | 4.100 | 52,755,275 | 213,263,199 |
| 2025/09/15 | 4.250 | 4.320 | 4.060 | 4.090 | 66,190,439 | 276,676,035 |
| 2025/09/08 | 4.210 | 4.410 | 4.210 | 4.270 | 77,132,923 | 329,743,245 |
| 2025/09/01 | 4.230 | 4.590 | 4.100 | 4.220 | 172,526,115 | 739,274,402 |
| 2025/08/25 | 4.300 | 4.450 | 4.090 | 4.170 | 83,307,191 | 354,263,829 |
| 2025/08/18 | 4.160 | 4.400 | 4.110 | 4.300 | 78,953,990 | 334,962,302 |
| 2025/08/11 | 4.290 | 4.330 | 4.100 | 4.150 | 56,621,433 | 238,800,893 |
| 2025/08/04 | 4.130 | 4.290 | 4.120 | 4.280 | 54,828,169 | 230,552,450 |
| 2025/07/28 | 4.300 | 4.310 | 4.070 | 4.160 | 74,904,504 | 315,347,961 |
| 2025/07/21 | 4.180 | 4.350 | 4.150 | 4.280 | 73,806,935 | 312,941,404 |
| 2025/07/14 | 4.210 | 4.290 | 4.120 | 4.160 | 66,982,461 | 280,991,423 |
| 2025/07/07 | 4.120 | 4.240 | 4.060 | 4.220 | 93,039,410 | 387,043,945 |
| 2025/06/30 | 4.230 | 4.330 | 4.120 | 4.130 | 155,919,835 | 655,253,106 |
| 2025/06/23 | 5.290 | 5.590 | 4.130 | 4.240 | 385,318,521 | 1,854,345,382 |
| 2025/06/16 | 4.120 | 4.870 | 3.900 | 4.870 | 225,571,351 | 1,001,536,798 |
| 2025/06/09 | 3.930 | 4.220 | 3.820 | 3.970 | 91,472,808 | 364,519,139 |
| 2025/06/03 | 3.780 | 3.960 | 3.780 | 3.930 | 44,657,243 | 172,488,601 |
| 2025/05/26 | 3.740 | 3.870 | 3.730 | 3.800 | 61,758,000 | 233,754,030 |
| 2025/05/19 | 3.850 | 3.930 | 3.750 | 3.750 | 158,083,570 | 603,879,237 |
| 2025/05/12 | 3.690 | 4.430 | 3.590 | 3.990 | 217,390,976 | 853,259,580 |
| 2025/05/06 | 3.500 | 3.690 | 3.470 | 3.670 | 35,545,166 | 127,340,557 |
| 2025/04/28 | 3.390 | 3.490 | 3.280 | 3.480 | 21,932,578 | 74,790,090 |
| 2025/04/21 | 3.280 | 3.430 | 3.270 | 3.380 | 22,224,926 | 74,231,252 |
| 2025/04/14 | 3.260 | 3.340 | 3.190 | 3.310 | 25,807,928 | 84,520,964 |
| 2025/04/07 | 3.300 | 3.300 | 2.870 | 3.240 | 48,257,822 | 153,339,229 |
| 2025/03/31 | 3.570 | 3.590 | 3.440 | 3.480 | 45,467,437 | 160,045,378 |
| 2025/03/24 | 3.660 | 3.870 | 3.410 | 3.620 | 95,081,904 | 346,098,130 |
| 2025/03/17 | 3.600 | 3.720 | 3.540 | 3.640 | 50,976,900 | 184,791,262 |
| 2025/03/10 | 3.520 | 3.600 | 3.450 | 3.560 | 38,604,273 | 136,369,594 |
| 2025/03/03 | 3.590 | 3.660 | 3.500 | 3.530 | 26,969,085 | 96,279,633 |
| 2025/02/24 | 3.610 | 3.670 | 3.520 | 3.550 | 26,047,391 | 93,445,015 |
| 2025/02/17 | 3.690 | 3.730 | 3.580 | 3.600 | 28,891,280 | 105,453,172 |
| 2025/02/10 | 3.750 | 3.820 | 3.590 | 3.650 | 22,560,113 | 83,528,818 |
| 2025/02/05 | 3.680 | 3.790 | 3.630 | 3.730 | 14,255,201 | 52,851,157 |
| 2025/01/27 | 3.650 | 3.730 | 3.620 | 3.630 | 4,524,300 | 16,547,627 |
| 2025/01/20 | 3.640 | 3.740 | 3.540 | 3.630 | 26,678,283 | 97,042,254 |
| 2025/01/13 | 3.450 | 3.770 | 3.380 | 3.710 | 24,489,700 | 87,611,901 |
| 2025/01/06 | 3.600 | 3.660 | 3.450 | 3.460 | 23,917,741 | 84,728,597 |
| 2024/12/30 | 3.810 | 3.840 | 3.570 | 3.600 | 25,365,600 | 93,979,548 |
| 2024/12/23 | 4.110 | 4.110 | 3.640 | 3.820 | 43,769,718 | 171,577,294 |
| 2024/12/16 | 4.270 | 4.450 | 4.070 | 4.120 | 43,841,385 | 185,339,455 |
| 2024/12/09 | 4.210 | 4.400 | 4.140 | 4.250 | 51,261,141 | 217,859,849 |
| 2024/12/02 | 4.000 | 4.200 | 3.990 | 4.190 | 46,351,145 | 189,807,938 |
| 2024/11/25 | 3.850 | 4.200 | 3.830 | 4.000 | 56,268,055 | 223,384,178 |
| 2024/11/18 | 4.100 | 4.100 | 3.820 | 3.840 | 49,199,169 | 195,074,705 |
| 2024/11/11 | 4.120 | 4.220 | 3.860 | 3.890 | 54,987,908 | 221,188,859 |
| 2024/11/04 | 3.700 | 4.320 | 3.620 | 4.150 | 107,896,736 | 425,922,365 |
| 2024/10/28 | 3.590 | 3.900 | 3.580 | 3.660 | 83,337,368 | 306,889,857 |
| 2024/10/21 | 3.400 | 3.650 | 3.350 | 3.590 | 46,210,515 | 161,621,276 |
| 2024/10/14 | 3.340 | 3.430 | 3.310 | 3.400 | 25,216,918 | 84,981,013 |
| 2024/10/08 | 3.890 | 3.910 | 3.280 | 3.300 | 56,638,203 | 203,614,339 |
| 2024/09/30 | 3.390 | 3.610 | 3.350 | 3.570 | 18,790,592 | 65,391,260 |
| 2024/09/23 | 3.100 | 3.380 | 3.050 | 3.360 | 33,768,693 | 108,819,613 |
| 2024/09/18 | 3.070 | 3.120 | 3.000 | 3.090 | 5,607,886 | 17,216,210 |
| 2024/09/09 | 3.110 | 3.150 | 3.050 | 3.070 | 7,234,800 | 22,391,706 |
| 2024/09/02 | 3.180 | 3.200 | 3.100 | 3.130 | 9,762,800 | 30,777,227 |
| 2024/08/26 | 3.190 | 3.210 | 3.140 | 3.170 | 11,918,000 | 37,869,445 |
| 2024/08/19 | 3.220 | 3.240 | 3.150 | 3.170 | 8,789,225 | 28,081,573 |
| 2024/08/12 | 3.210 | 3.270 | 3.160 | 3.220 | 10,725,101 | 34,481,199 |
| 2024/08/05 | 3.180 | 3.300 | 3.160 | 3.230 | 19,682,825 | 63,329,489 |
| 2024/07/29 | 3.130 | 3.290 | 3.080 | 3.220 | 20,434,222 | 64,980,825 |
| 2024/07/22 | 3.150 | 3.470 | 3.040 | 3.130 | 45,668,118 | 146,023,807 |
| 2024/07/15 | 3.110 | 3.710 | 3.000 | 3.200 | 79,274,674 | 258,039,063 |
| 2024/07/08 | 3.210 | 3.240 | 2.950 | 3.110 | 14,694,740 | 45,957,799 |