日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.730 | 4.800 | 4.650 | 4.680 | 276,000 | 1,301,340 |
| 2026/03/23 | 4.700 | 4.720 | 4.650 | 4.720 | 42,000 | 197,295 |
| 2026/03/16 | 4.900 | 4.920 | 4.700 | 4.750 | 548,104 | 2,640,491 |
| 2026/03/09 | 5.100 | 5.280 | 4.920 | 4.920 | 62,000 | 313,410 |
| 2026/03/02 | 5.160 | 5.160 | 5.080 | 5.140 | 238,560 | 1,225,005 |
| 2026/02/23 | 4.660 | 5.200 | 4.660 | 5.170 | 596,180 | 2,934,696 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 4.500 | 4.720 | 4.500 | 4.650 | 432,400 | 1,985,797 |
| 2026/02/02 | 4.420 | 4.450 | 4.400 | 4.420 | 72,000 | 318,420 |
| 2026/01/26 | 4.460 | 4.500 | 4.420 | 4.450 | 334,240 | 1,489,874 |
| 2026/01/19 | 4.470 | 4.480 | 4.400 | 4.420 | 290,000 | 1,288,325 |
| 2026/01/12 | 4.450 | 4.450 | 4.400 | 4.420 | 350,000 | 1,550,500 |
| 2026/01/05 | 4.440 | 4.570 | 4.430 | 4.450 | 196,000 | 876,610 |
| 2025/12/29 | 4.430 | 4.460 | 4.430 | 4.440 | 66,000 | 293,040 |
| 2025/12/22 | 4.460 | 4.460 | 4.400 | 4.400 | 25,048 | 110,962 |
| 2025/12/15 | 4.400 | 4.490 | 4.380 | 4.410 | 340,000 | 1,502,800 |
| 2025/12/08 | 4.400 | 4.450 | 4.380 | 4.450 | 196,000 | 866,320 |
| 2025/12/01 | 4.400 | 4.450 | 4.380 | 4.400 | 233,200 | 1,027,829 |
| 2025/11/24 | 4.380 | 4.400 | 4.380 | 4.380 | 74,000 | 324,490 |
| 2025/11/17 | 4.420 | 4.440 | 4.390 | 4.390 | 102,000 | 449,820 |
| 2025/11/10 | 4.390 | 4.500 | 4.380 | 4.440 | 190,000 | 841,225 |
| 2025/11/03 | 4.380 | 4.410 | 4.310 | 4.390 | 204,000 | 891,990 |
| 2025/10/27 | 4.350 | 4.380 | 4.310 | 4.380 | 246,000 | 1,071,330 |
| 2025/10/20 | 4.350 | 4.370 | 4.310 | 4.370 | 158,000 | 687,300 |
| 2025/10/13 | 4.450 | 4.500 | 4.200 | 4.350 | 812,000 | 3,552,500 |
| 2025/10/06 | 4.480 | 4.480 | 4.450 | 4.450 | 580,000 | 2,589,700 |
| 2025/09/29 | 4.500 | 4.500 | 4.450 | 4.490 | 100,001 | 448,504 |
| 2025/09/22 | 4.470 | 4.500 | 4.470 | 4.500 | 262,000 | 1,175,070 |
| 2025/09/15 | 4.500 | 4.540 | 4.480 | 4.500 | 328,000 | 1,477,640 |
| 2025/09/08 | 4.480 | 4.600 | 4.480 | 4.600 | 64,000 | 290,560 |
| 2025/09/01 | - | - | - | - | 0 | - |
| 2025/08/25 | 4.650 | 4.680 | 4.590 | 4.590 | 106,000 | 490,515 |
| 2025/08/18 | 4.680 | 4.700 | 4.620 | 4.650 | 124,063 | 578,443 |
| 2025/08/11 | 4.690 | 4.770 | 4.600 | 4.700 | 228,000 | 1,069,320 |
| 2025/08/04 | 4.550 | 4.750 | 4.550 | 4.700 | 278,000 | 1,289,225 |
| 2025/07/28 | 4.440 | 4.480 | 4.380 | 4.500 | 226,000 | 1,005,700 |
| 2025/07/21 | 4.320 | 4.510 | 4.320 | 4.500 | 228,000 | 1,006,050 |
| 2025/07/14 | 4.300 | 4.380 | 4.240 | 4.320 | 312,000 | 1,344,720 |
| 2025/07/07 | 4.300 | 4.300 | 4.180 | 4.300 | 86,000 | 367,220 |
| 2025/06/30 | 4.200 | 4.210 | 4.170 | 4.190 | 142,000 | 595,335 |
| 2025/06/23 | 4.170 | 4.270 | 4.170 | 4.270 | 14,660 | 61,865 |
| 2025/06/16 | 4.190 | 4.250 | 4.150 | 4.190 | 250,000 | 1,048,750 |
| 2025/06/09 | 4.200 | 4.240 | 4.160 | 4.190 | 256,000 | 1,074,560 |
| 2025/06/02 | 4.200 | 4.260 | 4.150 | 4.200 | 142,800 | 600,117 |
| 2025/05/26 | 4.030 | 4.180 | 3.980 | 4.180 | 144,000 | 589,320 |
| 2025/05/19 | 4.150 | 4.160 | 4.110 | 4.140 | 260,070 | 1,076,689 |
| 2025/05/12 | 4.140 | 4.150 | 4.070 | 4.110 | 157,000 | 646,447 |
| 2025/05/06 | 4.040 | 4.180 | 4.040 | 4.150 | 190,730 | 782,469 |
| 2025/04/28 | 4.030 | 4.060 | 4.020 | 4.040 | 156,050 | 630,051 |
| 2025/04/22 | 4.060 | 4.120 | 4.010 | 4.120 | 260,120 | 1,060,639 |
| 2025/04/14 | 4.020 | 4.020 | 4.020 | 4.020 | 6,000 | 24,120 |
| 2025/04/07 | 3.970 | 4.200 | 3.900 | 4.020 | 282,212 | 1,135,197 |
| 2025/03/31 | 3.920 | 5.110 | 3.910 | 4.200 | 1,465,000 | 6,277,525 |
| 2025/03/24 | 3.930 | 3.960 | 3.910 | 3.930 | 266,000 | 1,046,045 |
| 2025/03/17 | 3.960 | 4.000 | 3.920 | 3.930 | 400,200 | 1,581,790 |
| 2025/03/10 | 3.890 | 3.970 | 3.860 | 3.960 | 480,640 | 1,884,108 |
| 2025/03/03 | 3.940 | 3.950 | 3.850 | 3.880 | 265,760 | 1,037,792 |
| 2025/02/24 | 3.780 | 4.040 | 3.780 | 3.880 | 136,000 | 526,320 |
| 2025/02/17 | 3.990 | 3.990 | 3.820 | 3.840 | 167,200 | 653,752 |
| 2025/02/10 | 3.980 | 4.000 | 3.840 | 3.940 | 122,800 | 483,832 |
| 2025/02/03 | 3.990 | 4.000 | 3.900 | 3.910 | 70,073 | 276,788 |
| 2025/01/27 | 4.000 | 4.000 | 4.000 | 3.990 | 4,000 | 15,990 |
| 2025/01/20 | 3.920 | 3.980 | 3.880 | 3.920 | 156,000 | 612,300 |
| 2025/01/13 | 3.950 | 3.950 | 3.910 | 3.920 | 178,000 | 699,985 |
| 2025/01/06 | 3.930 | 4.010 | 3.930 | 3.940 | 84,000 | 332,010 |
| 2024/12/30 | 4.060 | 4.060 | 3.970 | 4.010 | 194,000 | 780,850 |
| 2024/12/23 | 4.060 | 4.060 | 4.060 | 4.060 | 14,000 | 56,840 |
| 2024/12/16 | 4.040 | 4.150 | 4.040 | 4.040 | 144,000 | 585,720 |
| 2024/12/09 | 4.010 | 4.100 | 4.010 | 4.030 | 135,500 | 547,081 |
| 2024/12/02 | 4.010 | 4.050 | 4.010 | 4.050 | 166,000 | 668,980 |
| 2024/11/25 | 4.000 | 4.070 | 3.950 | 4.010 | 170,000 | 681,275 |
| 2024/11/18 | 3.940 | 4.100 | 3.940 | 4.070 | 56,000 | 224,700 |
| 2024/11/11 | 4.020 | 4.190 | 3.990 | 4.050 | 160,000 | 650,000 |
| 2024/11/04 | 4.080 | 4.200 | 3.990 | 4.060 | 62,321 | 254,425 |
| 2024/10/28 | 4.200 | 4.270 | 4.150 | 4.150 | 90,000 | 377,325 |
| 2024/10/21 | 4.200 | 4.230 | 4.150 | 4.150 | 222,691 | 931,405 |
| 2024/10/14 | 4.180 | 4.180 | 4.120 | 4.130 | 76,000 | 315,590 |
| 2024/10/07 | 4.290 | 4.320 | 4.160 | 4.230 | 386,000 | 1,640,500 |
| 2024/09/30 | 4.170 | 4.370 | 4.160 | 4.280 | 329,160 | 1,397,284 |
| 2024/09/23 | 4.050 | 4.170 | 3.960 | 4.150 | 410,979 | 1,677,821 |
| 2024/09/16 | 3.990 | 4.020 | 3.910 | 4.020 | 122,000 | 486,170 |
| 2024/09/09 | 4.020 | 4.030 | 4.000 | 4.000 | 56,000 | 224,700 |
| 2024/09/02 | 4.020 | 4.090 | 4.020 | 4.070 | 338,000 | 1,368,900 |
| 2024/08/26 | 4.130 | 4.130 | 4.010 | 4.020 | 42,000 | 171,045 |
| 2024/08/19 | 4.110 | 4.150 | 4.020 | 4.100 | 500,116 | 2,047,975 |
| 2024/08/12 | 4.110 | 4.140 | 4.000 | 4.110 | 455,000 | 1,860,950 |
| 2024/08/05 | 4.250 | 4.390 | 4.150 | 4.250 | 174,000 | 741,240 |
| 2024/07/29 | 4.520 | 4.520 | 4.090 | 4.210 | 460,000 | 1,994,100 |
| 2024/07/22 | 4.640 | 4.640 | 4.600 | 4.600 | 214,106 | 989,169 |
| 2024/07/15 | 4.550 | 4.630 | 4.550 | 4.580 | 128,000 | 585,920 |