日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.510 | 4.550 | 4.290 | 4.450 | 2,252,200 | 10,022,290 |
| 2026/03/23 | 4.640 | 4.840 | 4.520 | 4.590 | 3,029,231 | 14,078,351 |
| 2026/03/16 | 4.700 | 4.850 | 4.660 | 4.740 | 1,910,800 | 9,052,415 |
| 2026/03/09 | 4.800 | 4.900 | 4.680 | 4.680 | 2,780,000 | 13,246,700 |
| 2026/03/02 | 5.000 | 5.000 | 4.750 | 4.880 | 3,084,601 | 15,137,679 |
| 2026/02/23 | 5.140 | 5.270 | 5.060 | 5.090 | 2,101,802 | 10,803,262 |
| 2026/02/16 | 5.060 | 5.220 | 5.060 | 5.110 | 893,977 | 4,570,457 |
| 2026/02/09 | 4.990 | 5.390 | 4.990 | 5.060 | 5,561,767 | 28,406,724 |
| 2026/02/02 | 4.870 | 5.000 | 4.750 | 4.980 | 2,761,946 | 13,533,535 |
| 2026/01/26 | 4.800 | 4.940 | 4.740 | 4.870 | 4,246,600 | 20,542,927 |
| 2026/01/19 | 4.700 | 4.850 | 4.660 | 4.800 | 2,208,700 | 10,496,846 |
| 2026/01/12 | 4.790 | 4.790 | 4.620 | 4.670 | 2,416,000 | 11,397,480 |
| 2026/01/05 | 4.830 | 4.850 | 4.630 | 4.750 | 5,118,000 | 24,387,270 |
| 2025/12/29 | 4.910 | 4.910 | 4.720 | 4.800 | 1,555,000 | 7,518,425 |
| 2025/12/22 | 4.900 | 4.940 | 4.820 | 4.910 | 1,183,782 | 5,791,653 |
| 2025/12/15 | 4.670 | 4.900 | 4.630 | 4.900 | 5,250,300 | 25,070,182 |
| 2025/12/08 | 4.680 | 4.700 | 4.600 | 4.680 | 2,357,810 | 10,999,183 |
| 2025/12/01 | 4.690 | 4.700 | 4.570 | 4.700 | 1,602,000 | 7,473,330 |
| 2025/11/24 | 4.550 | 4.640 | 4.510 | 4.520 | 1,924,123 | 8,764,380 |
| 2025/11/17 | 4.640 | 4.650 | 4.450 | 4.530 | 4,542,000 | 20,745,585 |
| 2025/11/10 | 4.760 | 4.780 | 4.620 | 4.660 | 2,961,440 | 13,933,575 |
| 2025/11/03 | 4.850 | 4.920 | 4.670 | 4.710 | 4,533,826 | 21,705,691 |
| 2025/10/27 | 4.590 | 4.890 | 4.590 | 4.850 | 7,369,248 | 34,856,543 |
| 2025/10/20 | 4.490 | 4.610 | 4.480 | 4.550 | 2,430,579 | 11,016,599 |
| 2025/10/13 | 4.550 | 4.560 | 4.450 | 4.490 | 3,231,175 | 14,580,677 |
| 2025/10/06 | 4.540 | 4.620 | 4.460 | 4.580 | 2,348,200 | 10,684,310 |
| 2025/09/29 | 4.500 | 4.610 | 4.500 | 4.530 | 1,084,600 | 4,918,661 |
| 2025/09/22 | 4.600 | 4.650 | 4.510 | 4.510 | 2,675,410 | 12,219,935 |
| 2025/09/15 | 4.600 | 4.670 | 4.500 | 4.600 | 3,531,453 | 16,218,197 |
| 2025/09/08 | 4.600 | 4.680 | 4.500 | 4.600 | 2,740,980 | 12,594,803 |
| 2025/09/01 | 4.600 | 4.630 | 4.470 | 4.540 | 21,301,667 | 97,135,601 |
| 2025/08/25 | 4.950 | 5.050 | 4.480 | 4.570 | 7,324,242 | 34,881,702 |
| 2025/08/18 | 4.660 | 4.960 | 4.600 | 4.950 | 5,576,989 | 26,727,719 |
| 2025/08/11 | 4.570 | 4.790 | 4.540 | 4.710 | 2,979,479 | 13,862,026 |
| 2025/08/04 | 4.550 | 4.630 | 4.470 | 4.580 | 2,479,880 | 11,302,053 |
| 2025/07/28 | 4.720 | 4.740 | 4.520 | 4.550 | 3,051,260 | 14,134,961 |
| 2025/07/21 | 4.730 | 4.800 | 4.600 | 4.710 | 4,236,499 | 19,953,910 |
| 2025/07/14 | 4.590 | 4.740 | 4.530 | 4.730 | 4,600,715 | 21,381,822 |
| 2025/07/07 | 4.410 | 4.700 | 4.410 | 4.590 | 4,328,301 | 19,596,382 |
| 2025/06/30 | 4.410 | 4.540 | 4.220 | 4.440 | 6,095,838 | 26,836,926 |
| 2025/06/23 | 4.270 | 4.350 | 4.000 | 4.320 | 4,518,350 | 19,135,212 |
| 2025/06/16 | 4.350 | 4.400 | 4.020 | 4.020 | 9,406,367 | 39,483,225 |
| 2025/06/09 | 4.500 | 4.560 | 4.310 | 4.360 | 7,642,921 | 33,877,247 |
| 2025/06/02 | 4.380 | 4.560 | 4.260 | 4.520 | 3,260,625 | 14,444,568 |
| 2025/05/26 | 4.450 | 4.520 | 4.390 | 4.390 | 3,277,494 | 14,543,879 |
| 2025/05/19 | 4.320 | 4.580 | 4.280 | 4.510 | 3,711,395 | 16,413,644 |
| 2025/05/12 | 4.470 | 4.820 | 4.370 | 4.390 | 6,747,638 | 30,448,716 |
| 2025/05/06 | 4.350 | 4.500 | 4.350 | 4.470 | 2,691,246 | 11,888,579 |
| 2025/04/28 | 4.300 | 4.480 | 4.280 | 4.400 | 1,837,214 | 8,019,439 |
| 2025/04/22 | 4.200 | 4.330 | 4.080 | 4.310 | 5,210,515 | 22,040,478 |
| 2025/04/14 | 4.200 | 4.260 | 4.110 | 4.200 | 2,611,100 | 10,947,036 |
| 2025/04/07 | 4.450 | 4.450 | 3.990 | 4.220 | 10,440,536 | 44,659,392 |
| 2025/03/31 | 4.680 | 4.690 | 4.510 | 4.580 | 3,897,266 | 17,985,882 |
| 2025/03/24 | 4.700 | 4.840 | 4.640 | 4.740 | 4,112,726 | 19,453,193 |
| 2025/03/17 | 4.590 | 4.800 | 4.590 | 4.710 | 10,304,800 | 48,149,178 |
| 2025/03/10 | 4.590 | 4.620 | 4.400 | 4.580 | 10,181,680 | 46,301,189 |
| 2025/03/03 | 4.440 | 4.640 | 4.360 | 4.600 | 21,615,378 | 97,485,354 |
| 2025/02/24 | 4.460 | 4.720 | 4.270 | 4.400 | 60,056,714 | 268,003,086 |
| 2025/02/17 | 5.280 | 5.280 | 4.360 | 4.460 | 22,001,588 | 106,597,693 |
| 2025/02/10 | 5.400 | 5.480 | 5.080 | 5.230 | 12,273,385 | 65,018,257 |
| 2025/02/03 | 5.100 | 5.410 | 5.060 | 5.410 | 3,123,159 | 16,380,968 |
| 2025/01/27 | 5.170 | 5.330 | 5.090 | 5.090 | 491,622 | 2,541,685 |
| 2025/01/20 | 5.200 | 5.330 | 5.020 | 5.090 | 1,789,654 | 9,234,614 |
| 2025/01/13 | 5.200 | 5.290 | 5.150 | 5.220 | 4,275,813 | 22,298,364 |
| 2025/01/06 | 5.280 | 5.280 | 5.170 | 5.260 | 4,084,608 | 21,433,980 |
| 2024/12/30 | 5.280 | 5.400 | 5.150 | 5.240 | 1,750,484 | 9,220,674 |
| 2024/12/23 | 5.200 | 5.340 | 5.180 | 5.310 | 1,821,111 | 9,574,491 |
| 2024/12/16 | 5.500 | 5.500 | 5.180 | 5.200 | 4,089,417 | 21,857,933 |
| 2024/12/09 | 5.550 | 5.620 | 5.290 | 5.400 | 2,736,980 | 14,957,595 |
| 2024/12/02 | 5.300 | 5.640 | 5.300 | 5.500 | 3,801,553 | 20,661,440 |
| 2024/11/25 | 5.170 | 5.590 | 5.130 | 5.410 | 4,073,961 | 21,693,842 |
| 2024/11/18 | 5.240 | 5.290 | 5.120 | 5.160 | 1,256,592 | 6,537,419 |
| 2024/11/11 | 5.380 | 5.450 | 5.190 | 5.240 | 2,294,293 | 12,194,167 |
| 2024/11/04 | 5.580 | 5.590 | 5.390 | 5.410 | 2,606,820 | 14,317,958 |
| 2024/10/28 | 5.530 | 5.680 | 5.510 | 5.540 | 1,891,885 | 10,528,340 |
| 2024/10/21 | 5.740 | 5.800 | 5.530 | 5.610 | 2,593,579 | 14,705,592 |
| 2024/10/14 | 5.760 | 5.880 | 5.640 | 5.750 | 11,783,962 | 67,846,161 |
| 2024/10/07 | 5.820 | 6.270 | 5.650 | 5.880 | 10,217,471 | 60,334,166 |
| 2024/09/30 | 5.470 | 5.960 | 5.460 | 5.820 | 11,296,207 | 64,134,215 |
| 2024/09/23 | 4.900 | 5.460 | 4.780 | 5.460 | 10,278,379 | 52,933,651 |
| 2024/09/16 | 4.790 | 4.870 | 4.700 | 4.870 | 7,066,418 | 33,971,804 |
| 2024/09/09 | 4.750 | 4.850 | 4.610 | 4.730 | 2,402,924 | 11,377,845 |
| 2024/09/02 | 4.780 | 4.810 | 4.650 | 4.750 | 2,433,604 | 11,553,534 |
| 2024/08/26 | 4.920 | 4.970 | 4.730 | 4.800 | 21,602,537 | 104,880,317 |
| 2024/08/19 | 4.950 | 5.050 | 4.900 | 4.930 | 2,308,627 | 11,445,018 |
| 2024/08/12 | 5.180 | 5.180 | 4.920 | 4.970 | 1,871,525 | 9,474,595 |
| 2024/08/05 | 5.310 | 5.430 | 4.840 | 5.070 | 6,965,240 | 35,958,051 |
| 2024/07/29 | 5.340 | 5.560 | 5.200 | 5.280 | 3,396,445 | 18,153,998 |
| 2024/07/22 | 5.510 | 5.810 | 5.300 | 5.340 | 1,840,900 | 10,106,541 |
| 2024/07/15 | 5.450 | 5.660 | 5.340 | 5.600 | 1,288,189 | 7,101,141 |