日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.380 | 4.730 | 4.270 | 4.400 | 32,490,000 | 144,418,050 |
| 2026/03/23 | 4.760 | 4.950 | 4.380 | 4.440 | 42,032,001 | 194,713,244 |
| 2026/03/16 | 4.940 | 6.090 | 4.710 | 4.750 | 167,782,299 | 859,464,826 |
| 2026/03/09 | 5.580 | 5.770 | 4.810 | 4.920 | 177,122,000 | 933,432,940 |
| 2026/03/02 | 4.400 | 7.500 | 4.220 | 5.250 | 682,625,600 | 3,646,927,268 |
| 2026/02/23 | 4.200 | 4.620 | 4.200 | 4.440 | 29,622,000 | 129,300,030 |
| 2026/02/16 | 4.180 | 4.240 | 4.170 | 4.180 | 502,000 | 2,104,635 |
| 2026/02/09 | 4.250 | 4.580 | 4.120 | 4.260 | 26,460,000 | 113,844,150 |
| 2026/02/02 | 4.070 | 4.850 | 3.940 | 4.150 | 74,660,000 | 317,491,650 |
| 2026/01/26 | 4.400 | 4.500 | 4.010 | 4.070 | 26,416,000 | 112,135,920 |
| 2026/01/19 | 4.250 | 4.500 | 4.170 | 4.400 | 14,826,000 | 64,196,580 |
| 2026/01/12 | 4.350 | 4.530 | 4.190 | 4.240 | 16,710,000 | 72,312,525 |
| 2026/01/05 | 4.100 | 4.420 | 4.050 | 4.340 | 12,926,000 | 54,644,665 |
| 2025/12/29 | 4.050 | 4.180 | 3.970 | 4.100 | 6,212,000 | 25,313,900 |
| 2025/12/22 | 4.060 | 4.130 | 3.970 | 4.010 | 3,174,000 | 12,830,895 |
| 2025/12/15 | 4.240 | 4.370 | 3.950 | 4.090 | 9,170,000 | 38,170,125 |
| 2025/12/08 | 4.400 | 4.430 | 4.060 | 4.210 | 9,296,000 | 39,740,400 |
| 2025/12/01 | 4.320 | 4.660 | 4.220 | 4.340 | 17,708,000 | 77,649,580 |
| 2025/11/24 | 4.020 | 4.580 | 4.020 | 4.320 | 26,542,900 | 112,409,181 |
| 2025/11/17 | 4.800 | 5.100 | 4.010 | 4.020 | 33,048,000 | 148,137,660 |
| 2025/11/10 | 4.720 | 4.930 | 4.610 | 4.760 | 24,182,000 | 114,985,410 |
| 2025/11/03 | 4.750 | 4.850 | 4.600 | 4.720 | 18,326,000 | 86,681,980 |
| 2025/10/27 | 4.740 | 4.830 | 4.640 | 4.660 | 11,780,000 | 55,572,150 |
| 2025/10/20 | 4.600 | 5.370 | 4.570 | 4.740 | 29,906,000 | 144,146,920 |
| 2025/10/13 | 4.650 | 4.940 | 4.500 | 4.540 | 16,042,000 | 74,715,615 |
| 2025/10/06 | 5.010 | 5.020 | 4.770 | 4.860 | 4,186,000 | 20,574,190 |
| 2025/09/29 | 4.860 | 5.150 | 4.830 | 4.990 | 8,680,000 | 43,031,100 |
| 2025/09/22 | 5.020 | 5.420 | 4.850 | 4.860 | 40,108,000 | 202,044,050 |
| 2025/09/15 | 4.700 | 6.270 | 4.640 | 5.040 | 104,622,000 | 540,111,075 |
| 2025/09/08 | 4.750 | 4.840 | 4.600 | 4.700 | 13,896,000 | 65,623,860 |
| 2025/09/01 | 4.940 | 4.940 | 4.550 | 4.720 | 17,350,000 | 83,063,125 |
| 2025/08/25 | 5.290 | 5.360 | 4.720 | 4.890 | 30,820,000 | 156,103,300 |
| 2025/08/18 | 5.710 | 5.970 | 5.180 | 5.250 | 50,816,000 | 280,885,440 |
| 2025/08/11 | 5.250 | 5.850 | 5.150 | 5.830 | 84,730,000 | 467,709,600 |
| 2025/08/04 | 5.380 | 5.910 | 5.260 | 5.280 | 73,576,000 | 401,541,020 |
| 2025/07/28 | 5.480 | 5.580 | 5.090 | 5.320 | 37,704,000 | 202,376,220 |
| 2025/07/21 | 5.390 | 5.740 | 5.310 | 5.440 | 49,212,000 | 269,189,640 |
| 2025/07/14 | 5.330 | 5.980 | 5.010 | 5.270 | 120,870,000 | 652,395,825 |
| 2025/07/07 | 4.690 | 6.390 | 4.590 | 5.250 | 211,793,200 | 1,107,678,436 |
| 2025/06/30 | 4.380 | 5.200 | 4.380 | 4.660 | 86,282,500 | 401,645,037 |
| 2025/06/23 | 4.230 | 4.680 | 4.130 | 4.430 | 32,578,000 | 142,284,415 |
| 2025/06/16 | 4.380 | 4.700 | 4.200 | 4.220 | 45,946,000 | 201,013,750 |
| 2025/06/09 | 4.310 | 4.590 | 4.140 | 4.320 | 43,706,000 | 189,684,040 |
| 2025/06/02 | 4.210 | 4.540 | 4.040 | 4.290 | 16,886,000 | 72,103,220 |
| 2025/05/26 | 4.520 | 4.630 | 4.250 | 4.250 | 23,304,000 | 102,828,900 |
| 2025/05/19 | 4.300 | 5.030 | 4.200 | 4.460 | 67,320,486 | 302,773,885 |
| 2025/05/12 | 4.370 | 4.690 | 4.260 | 4.340 | 45,636,000 | 201,482,940 |
| 2025/05/06 | 4.130 | 4.940 | 4.130 | 4.290 | 99,454,000 | 434,862,615 |
| 2025/04/28 | 4.330 | 4.410 | 4.040 | 4.110 | 34,045,500 | 143,757,123 |
| 2025/04/22 | 4.480 | 5.100 | 4.100 | 4.310 | 197,483,500 | 888,182,041 |
| 2025/04/14 | 4.220 | 4.310 | 3.790 | 3.900 | 21,308,000 | 86,403,940 |
| 2025/04/07 | 3.950 | 4.220 | 3.270 | 4.110 | 55,112,000 | 214,247,900 |
| 2025/03/31 | 4.720 | 4.760 | 4.350 | 4.480 | 31,552,000 | 144,429,280 |
| 2025/03/24 | 5.150 | 5.430 | 4.700 | 4.700 | 75,398,000 | 376,613,010 |
| 2025/03/17 | 4.970 | 6.150 | 4.720 | 5.010 | 167,188,000 | 871,467,450 |
| 2025/03/10 | 4.860 | 5.380 | 4.240 | 4.820 | 231,769,000 | 1,118,285,425 |
| 2025/03/03 | 3.470 | 5.200 | 3.300 | 4.770 | 120,375,000 | 503,769,375 |
| 2025/02/24 | 3.650 | 4.100 | 3.370 | 3.380 | 73,781,753 | 267,458,854 |
| 2025/02/17 | 2.970 | 3.620 | 2.960 | 3.520 | 83,078,753 | 271,459,825 |
| 2025/02/10 | 3.030 | 3.090 | 2.910 | 2.960 | 10,514,000 | 31,515,715 |
| 2025/02/03 | 2.890 | 3.050 | 2.780 | 3.030 | 6,470,000 | 19,005,625 |
| 2025/01/27 | 2.920 | 2.940 | 2.850 | 2.850 | 1,144,000 | 3,306,160 |
| 2025/01/20 | 2.850 | 3.050 | 2.780 | 2.900 | 11,706,000 | 33,888,870 |
| 2025/01/13 | 2.850 | 3.000 | 2.780 | 2.810 | 8,738,000 | 24,990,680 |
| 2025/01/06 | 2.850 | 3.250 | 2.820 | 2.850 | 36,298,000 | 106,806,865 |
| 2024/12/30 | 3.090 | 3.400 | 2.810 | 2.830 | 34,792,000 | 105,506,740 |
| 2024/12/23 | 2.970 | 3.010 | 2.840 | 2.990 | 3,178,000 | 9,383,045 |
| 2024/12/16 | 3.180 | 3.180 | 2.900 | 2.910 | 9,886,000 | 30,078,155 |
| 2024/12/09 | 3.200 | 3.430 | 3.080 | 3.120 | 38,510,000 | 123,520,825 |
| 2024/12/02 | 3.050 | 3.320 | 3.010 | 3.120 | 34,534,000 | 107,918,750 |
| 2024/11/25 | 3.100 | 3.260 | 2.840 | 3.010 | 32,716,000 | 99,865,590 |
| 2024/11/18 | 2.700 | 3.640 | 2.590 | 3.040 | 84,072,000 | 251,585,460 |
| 2024/11/11 | 3.070 | 3.150 | 2.620 | 2.630 | 19,050,000 | 54,625,875 |
| 2024/11/04 | 2.580 | 3.660 | 2.450 | 3.020 | 123,383,001 | 361,203,735 |
| 2024/10/28 | 2.710 | 2.990 | 2.530 | 2.530 | 22,652,000 | 60,933,880 |
| 2024/10/21 | 2.380 | 2.760 | 2.370 | 2.720 | 19,836,000 | 50,730,570 |
| 2024/10/14 | 2.520 | 2.520 | 2.230 | 2.350 | 10,474,000 | 25,189,970 |
| 2024/10/07 | 2.650 | 3.740 | 2.340 | 2.450 | 27,191,000 | 75,998,845 |
| 2024/09/30 | 2.200 | 2.620 | 2.200 | 2.600 | 8,848,000 | 21,279,440 |
| 2024/09/23 | 1.960 | 2.190 | 1.930 | 2.150 | 8,030,000 | 16,521,725 |
| 2024/09/16 | 1.910 | 1.990 | 1.910 | 1.940 | 1,974,000 | 3,824,625 |
| 2024/09/09 | 1.980 | 1.990 | 1.930 | 1.950 | 2,084,000 | 4,089,850 |
| 2024/09/02 | 2.060 | 2.060 | 2.000 | 2.020 | 1,738,000 | 3,536,830 |
| 2024/08/26 | 2.030 | 2.120 | 1.990 | 2.030 | 3,680,000 | 7,516,400 |
| 2024/08/19 | 2.050 | 2.130 | 2.010 | 2.030 | 4,498,000 | 9,243,390 |
| 2024/08/12 | 2.050 | 2.360 | 1.980 | 2.020 | 19,814,000 | 41,658,935 |
| 2024/08/05 | 2.040 | 2.060 | 1.940 | 1.970 | 1,688,000 | 3,380,220 |
| 2024/07/29 | 1.940 | 2.270 | 1.930 | 2.040 | 6,582,000 | 13,460,190 |
| 2024/07/22 | 1.990 | 2.030 | 1.900 | 1.960 | 1,836,000 | 3,616,920 |
| 2024/07/15 | 2.060 | 2.070 | 1.960 | 2.000 | 1,314,000 | 2,657,565 |