日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.640 | 5.640 | 5.210 | 5.280 | 46,900,918 | 255,258,246 |
| 2026/03/23 | 5.130 | 5.680 | 5.030 | 5.640 | 103,811,465 | 557,467,567 |
| 2026/03/16 | 5.100 | 5.280 | 4.930 | 5.130 | 48,913,769 | 249,949,359 |
| 2026/03/09 | 5.000 | 5.300 | 5.000 | 5.160 | 42,405,233 | 216,902,766 |
| 2026/03/02 | 5.050 | 5.150 | 4.860 | 5.150 | 48,594,729 | 245,524,868 |
| 2026/02/23 | 5.020 | 5.270 | 5.010 | 5.120 | 35,052,150 | 178,941,225 |
| 2026/02/16 | 4.990 | 5.060 | 4.970 | 5.020 | 6,194,000 | 31,031,940 |
| 2026/02/09 | 4.990 | 5.090 | 4.910 | 5.060 | 46,512,622 | 233,144,517 |
| 2026/02/02 | 5.010 | 5.060 | 4.880 | 4.960 | 37,541,409 | 186,862,363 |
| 2026/01/26 | 4.830 | 5.050 | 4.760 | 5.030 | 72,440,581 | 356,226,557 |
| 2026/01/19 | 4.780 | 4.930 | 4.730 | 4.800 | 35,578,255 | 171,131,406 |
| 2026/01/12 | 4.820 | 4.870 | 4.710 | 4.750 | 36,731,499 | 175,852,051 |
| 2026/01/05 | 4.840 | 4.930 | 4.570 | 4.850 | 89,121,420 | 427,560,012 |
| 2025/12/29 | 4.910 | 4.970 | 4.710 | 4.840 | 42,184,964 | 204,913,462 |
| 2025/12/22 | 4.880 | 4.950 | 4.770 | 4.930 | 30,518,852 | 149,008,294 |
| 2025/12/15 | 4.820 | 5.080 | 4.780 | 4.890 | 119,946,085 | 586,836,220 |
| 2025/12/08 | 4.900 | 5.100 | 4.800 | 4.810 | 139,926,677 | 685,990,533 |
| 2025/12/01 | 5.000 | 5.110 | 4.870 | 4.900 | 77,524,528 | 385,296,904 |
| 2025/11/24 | 4.940 | 5.030 | 4.830 | 5.020 | 53,675,769 | 265,963,435 |
| 2025/11/17 | 5.010 | 5.090 | 4.830 | 4.920 | 57,526,085 | 285,473,196 |
| 2025/11/10 | 4.990 | 5.080 | 4.900 | 4.930 | 49,866,366 | 248,085,170 |
| 2025/11/03 | 4.830 | 4.990 | 4.690 | 4.970 | 33,065,380 | 161,028,400 |
| 2025/10/27 | 4.880 | 5.040 | 4.770 | 4.810 | 76,453,306 | 372,709,866 |
| 2025/10/20 | 4.860 | 5.080 | 4.730 | 4.880 | 138,124,961 | 675,085,746 |
| 2025/10/13 | 4.510 | 5.000 | 4.430 | 4.880 | 128,602,619 | 605,075,322 |
| 2025/10/06 | 4.430 | 4.690 | 4.360 | 4.580 | 54,189,751 | 244,666,725 |
| 2025/09/29 | 4.450 | 4.490 | 4.340 | 4.440 | 53,346,500 | 236,324,995 |
| 2025/09/22 | 4.670 | 4.680 | 4.340 | 4.450 | 95,893,533 | 434,877,172 |
| 2025/09/15 | 4.860 | 4.970 | 4.660 | 4.750 | 212,949,920 | 1,024,289,115 |
| 2025/09/08 | 4.530 | 4.940 | 4.520 | 4.920 | 164,591,332 | 778,105,522 |
| 2025/09/01 | 4.390 | 4.550 | 4.250 | 4.550 | 110,579,893 | 490,421,825 |
| 2025/08/25 | 4.350 | 4.580 | 4.340 | 4.390 | 142,265,054 | 628,100,213 |
| 2025/08/18 | 4.200 | 4.290 | 4.150 | 4.280 | 64,488,866 | 272,787,903 |
| 2025/08/11 | 4.250 | 4.440 | 4.110 | 4.180 | 166,828,194 | 708,185,683 |
| 2025/08/04 | 4.150 | 4.360 | 4.110 | 4.270 | 71,100,749 | 300,222,912 |
| 2025/07/28 | 4.300 | 4.300 | 4.120 | 4.160 | 86,771,362 | 366,175,147 |
| 2025/07/21 | 4.110 | 4.310 | 4.110 | 4.250 | 102,692,715 | 430,795,939 |
| 2025/07/14 | 4.150 | 4.210 | 4.050 | 4.130 | 59,728,078 | 246,975,602 |
| 2025/07/07 | 4.000 | 4.180 | 3.970 | 4.150 | 90,288,505 | 367,925,657 |
| 2025/06/30 | 3.850 | 4.040 | 3.780 | 4.000 | 71,862,358 | 281,520,787 |
| 2025/06/23 | 3.920 | 4.040 | 3.800 | 3.850 | 70,739,485 | 276,060,840 |
| 2025/06/16 | 3.900 | 4.030 | 3.850 | 3.980 | 101,962,667 | 401,732,907 |
| 2025/06/09 | 3.810 | 3.920 | 3.720 | 3.900 | 87,162,960 | 334,487,859 |
| 2025/06/02 | 3.880 | 3.880 | 3.660 | 3.810 | 60,100,516 | 228,832,714 |
| 2025/05/26 | 3.790 | 3.910 | 3.750 | 3.890 | 76,317,164 | 292,676,323 |
| 2025/05/19 | 3.640 | 3.830 | 3.610 | 3.790 | 46,968,857 | 174,606,725 |
| 2025/05/12 | 3.650 | 3.700 | 3.610 | 3.650 | 40,125,832 | 146,559,601 |
| 2025/05/06 | 3.550 | 3.690 | 3.540 | 3.650 | 34,425,564 | 124,190,222 |
| 2025/04/28 | 3.420 | 3.650 | 3.420 | 3.540 | 77,759,416 | 272,741,151 |
| 2025/04/22 | 3.400 | 3.490 | 3.380 | 3.420 | 53,343,182 | 182,567,040 |
| 2025/04/14 | 3.340 | 3.480 | 3.330 | 3.410 | 66,560,874 | 225,641,362 |
| 2025/04/07 | 3.320 | 3.440 | 3.210 | 3.300 | 151,183,833 | 501,552,365 |
| 2025/03/31 | 3.480 | 3.580 | 3.410 | 3.570 | 56,950,087 | 199,894,805 |
| 2025/03/24 | 3.460 | 3.590 | 3.410 | 3.470 | 97,322,253 | 338,924,746 |
| 2025/03/17 | 3.340 | 3.640 | 3.340 | 3.430 | 129,772,630 | 446,093,415 |
| 2025/03/10 | 3.250 | 3.410 | 3.240 | 3.330 | 115,137,743 | 380,818,084 |
| 2025/03/03 | 3.300 | 3.350 | 3.220 | 3.250 | 92,928,582 | 304,805,748 |
| 2025/02/24 | 3.320 | 3.400 | 3.270 | 3.290 | 110,054,574 | 365,381,185 |
| 2025/02/17 | 3.300 | 3.430 | 3.200 | 3.320 | 138,925,757 | 460,191,570 |
| 2025/02/10 | 3.390 | 3.400 | 3.210 | 3.280 | 118,380,821 | 393,024,325 |
| 2025/02/03 | 3.360 | 3.430 | 3.290 | 3.390 | 66,804,120 | 224,962,874 |
| 2025/01/27 | 3.390 | 3.470 | 3.360 | 3.400 | 14,803,259 | 50,405,096 |
| 2025/01/20 | 3.460 | 3.490 | 3.360 | 3.420 | 70,043,513 | 240,424,358 |
| 2025/01/13 | 3.510 | 3.530 | 3.380 | 3.440 | 74,584,540 | 258,435,431 |
| 2025/01/06 | 3.690 | 3.690 | 3.450 | 3.510 | 101,535,150 | 364,003,512 |
| 2024/12/30 | 3.920 | 3.950 | 3.620 | 3.640 | 83,890,959 | 317,317,552 |
| 2024/12/23 | 3.850 | 3.960 | 3.850 | 3.920 | 44,821,148 | 174,578,371 |
| 2024/12/16 | 3.740 | 3.870 | 3.730 | 3.850 | 68,570,956 | 260,398,205 |
| 2024/12/09 | 3.670 | 3.870 | 3.650 | 3.760 | 93,275,663 | 348,617,790 |
| 2024/12/02 | 3.510 | 3.690 | 3.500 | 3.670 | 59,795,614 | 214,815,743 |
| 2024/11/25 | 3.560 | 3.590 | 3.500 | 3.510 | 54,053,793 | 191,350,427 |
| 2024/11/18 | 3.530 | 3.640 | 3.510 | 3.520 | 38,620,911 | 137,104,234 |
| 2024/11/11 | 3.700 | 3.700 | 3.500 | 3.550 | 97,977,543 | 353,943,874 |
| 2024/11/04 | 3.770 | 3.830 | 3.670 | 3.700 | 81,918,385 | 306,579,555 |
| 2024/10/28 | 3.900 | 3.920 | 3.720 | 3.750 | 61,345,698 | 234,493,930 |
| 2024/10/21 | 3.890 | 4.050 | 3.850 | 3.880 | 65,038,547 | 254,788,507 |
| 2024/10/14 | 4.080 | 4.110 | 3.760 | 3.890 | 113,603,400 | 449,869,464 |
| 2024/10/07 | 3.990 | 4.140 | 3.550 | 3.890 | 196,084,236 | 763,257,888 |
| 2024/09/30 | 3.820 | 3.990 | 3.700 | 3.970 | 132,214,473 | 511,670,010 |
| 2024/09/23 | 3.460 | 3.820 | 3.400 | 3.750 | 121,266,037 | 437,467,228 |
| 2024/09/16 | 3.380 | 3.600 | 3.340 | 3.600 | 39,637,761 | 137,939,408 |
| 2024/09/09 | 3.530 | 3.560 | 3.260 | 3.390 | 85,623,746 | 294,117,567 |
| 2024/09/02 | 3.570 | 3.650 | 3.520 | 3.560 | 34,760,456 | 124,268,630 |
| 2024/08/26 | 3.660 | 3.660 | 3.380 | 3.580 | 107,273,243 | 382,965,477 |
| 2024/08/19 | 3.610 | 3.730 | 3.580 | 3.670 | 35,109,848 | 128,063,170 |
| 2024/08/12 | 3.690 | 3.790 | 3.570 | 3.620 | 63,665,292 | 233,492,458 |
| 2024/08/05 | 3.580 | 3.690 | 3.380 | 3.640 | 70,333,887 | 251,267,811 |
| 2024/07/29 | 3.600 | 3.660 | 3.440 | 3.620 | 61,770,491 | 221,138,357 |
| 2024/07/22 | 3.530 | 3.780 | 3.530 | 3.580 | 77,487,864 | 279,343,749 |
| 2024/07/15 | 3.740 | 3.820 | 3.440 | 3.560 | 195,275,119 | 710,801,433 |