日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.820 | 4.950 | 4.150 | 4.150 | 76,789,345 | 346,895,866 |
| 2026/03/23 | 4.720 | 5.080 | 4.490 | 4.880 | 74,467,235 | 356,884,223 |
| 2026/03/16 | 5.000 | 5.060 | 4.730 | 4.760 | 44,857,696 | 219,241,989 |
| 2026/03/09 | 5.050 | 5.160 | 4.970 | 5.010 | 65,215,216 | 329,173,802 |
| 2026/03/02 | 4.850 | 5.130 | 4.780 | 5.080 | 91,425,447 | 453,470,217 |
| 2026/02/24 | 4.610 | 4.950 | 4.500 | 4.920 | 61,072,176 | 289,787,475 |
| 2026/02/09 | 4.750 | 4.820 | 4.560 | 4.560 | 26,228,350 | 122,551,965 |
| 2026/02/02 | 4.790 | 4.810 | 4.610 | 4.710 | 36,451,307 | 172,414,682 |
| 2026/01/26 | 4.770 | 5.220 | 4.680 | 4.790 | 89,450,450 | 435,176,439 |
| 2026/01/19 | 4.620 | 4.810 | 4.530 | 4.770 | 39,443,400 | 184,693,720 |
| 2026/01/12 | 4.800 | 4.880 | 4.650 | 4.660 | 51,004,466 | 242,143,702 |
| 2026/01/05 | 4.710 | 4.950 | 4.710 | 4.800 | 47,258,026 | 226,484,089 |
| 2025/12/29 | 4.780 | 4.850 | 4.600 | 4.620 | 22,005,775 | 103,702,214 |
| 2025/12/22 | 4.920 | 4.950 | 4.780 | 4.800 | 23,058,231 | 112,120,648 |
| 2025/12/15 | 4.780 | 4.910 | 4.650 | 4.900 | 25,963,996 | 124,886,820 |
| 2025/12/08 | 5.110 | 5.120 | 4.770 | 4.770 | 32,249,325 | 159,392,288 |
| 2025/12/01 | 5.230 | 5.300 | 4.980 | 5.070 | 30,657,822 | 157,734,494 |
| 2025/11/24 | 5.230 | 5.290 | 5.100 | 5.210 | 38,708,218 | 201,573,045 |
| 2025/11/17 | 5.420 | 5.590 | 5.200 | 5.210 | 71,952,820 | 385,307,351 |
| 2025/11/10 | 5.310 | 5.700 | 5.280 | 5.430 | 82,350,765 | 447,164,653 |
| 2025/11/03 | 4.970 | 5.450 | 4.930 | 5.300 | 90,489,653 | 467,152,833 |
| 2025/10/27 | 4.990 | 5.020 | 4.830 | 4.980 | 107,637,384 | 533,343,237 |
| 2025/10/20 | 4.710 | 5.290 | 4.680 | 4.990 | 118,164,744 | 581,075,128 |
| 2025/10/13 | 4.700 | 4.900 | 4.610 | 4.680 | 46,748,724 | 220,770,849 |
| 2025/10/09 | 4.520 | 5.050 | 4.520 | 4.810 | 32,263,312 | 152,444,149 |
| 2025/09/29 | 4.520 | 4.600 | 4.460 | 4.540 | 12,291,443 | 55,680,236 |
| 2025/09/22 | 4.600 | 4.670 | 4.400 | 4.550 | 32,690,164 | 148,903,697 |
| 2025/09/15 | 4.850 | 4.960 | 4.590 | 4.650 | 45,527,151 | 216,823,056 |
| 2025/09/08 | 4.850 | 4.980 | 4.770 | 4.880 | 44,344,566 | 215,958,036 |
| 2025/09/01 | 4.810 | 4.980 | 4.780 | 4.850 | 55,522,137 | 269,559,975 |
| 2025/08/25 | 4.720 | 4.950 | 4.620 | 4.810 | 65,044,616 | 310,588,041 |
| 2025/08/18 | 4.560 | 4.810 | 4.540 | 4.710 | 39,609,993 | 184,384,517 |
| 2025/08/11 | 4.740 | 4.800 | 4.540 | 4.560 | 31,536,612 | 146,960,611 |
| 2025/08/04 | 4.630 | 4.770 | 4.620 | 4.740 | 24,966,800 | 117,094,292 |
| 2025/07/28 | 4.750 | 4.790 | 4.570 | 4.690 | 32,897,882 | 154,620,045 |
| 2025/07/21 | 4.730 | 4.850 | 4.730 | 4.740 | 32,667,166 | 155,577,378 |
| 2025/07/14 | 4.900 | 4.950 | 4.670 | 4.730 | 31,602,033 | 152,084,783 |
| 2025/07/07 | 4.780 | 4.990 | 4.750 | 4.920 | 46,666,050 | 226,797,003 |
| 2025/06/30 | 4.530 | 5.040 | 4.510 | 4.760 | 70,114,951 | 330,241,419 |
| 2025/06/23 | 4.340 | 4.570 | 4.310 | 4.480 | 25,416,203 | 112,466,698 |
| 2025/06/16 | 4.440 | 4.550 | 4.330 | 4.340 | 32,853,800 | 145,049,527 |
| 2025/06/09 | 4.560 | 4.640 | 4.420 | 4.440 | 39,840,650 | 179,880,534 |
| 2025/06/03 | 4.490 | 4.720 | 4.460 | 4.560 | 34,047,099 | 155,169,653 |
| 2025/05/26 | 4.650 | 4.790 | 4.380 | 4.530 | 102,049,995 | 468,154,352 |
| 2025/05/19 | 4.450 | 4.660 | 4.340 | 4.350 | 59,627,620 | 265,342,909 |
| 2025/05/12 | 4.380 | 4.610 | 4.280 | 4.390 | 59,761,678 | 263,847,808 |
| 2025/05/06 | 4.090 | 4.510 | 4.090 | 4.340 | 70,815,982 | 301,499,043 |
| 2025/04/28 | 4.090 | 4.160 | 4.030 | 4.060 | 17,306,528 | 70,697,166 |
| 2025/04/21 | 3.850 | 4.280 | 3.830 | 4.160 | 51,639,762 | 208,108,240 |
| 2025/04/14 | 3.890 | 3.920 | 3.730 | 3.840 | 20,820,568 | 80,055,083 |
| 2025/04/07 | 3.950 | 3.960 | 3.440 | 3.830 | 42,621,959 | 161,750,334 |
| 2025/03/31 | 4.100 | 4.110 | 3.950 | 4.070 | 28,927,699 | 117,374,138 |
| 2025/03/24 | 4.330 | 4.330 | 4.110 | 4.110 | 28,558,685 | 120,517,650 |
| 2025/03/17 | 4.500 | 4.520 | 4.300 | 4.330 | 38,755,203 | 171,007,333 |
| 2025/03/10 | 4.060 | 4.630 | 4.060 | 4.470 | 91,289,723 | 393,002,257 |
| 2025/03/03 | 4.040 | 4.190 | 3.880 | 4.060 | 35,567,547 | 143,781,808 |
| 2025/02/24 | 4.020 | 4.150 | 3.980 | 4.000 | 31,355,243 | 126,596,793 |
| 2025/02/17 | 4.030 | 4.150 | 3.950 | 3.990 | 27,797,822 | 112,025,222 |
| 2025/02/10 | 4.090 | 4.210 | 4.010 | 4.030 | 20,942,175 | 85,548,784 |
| 2025/02/05 | 3.920 | 4.080 | 3.860 | 4.060 | 15,766,199 | 62,749,472 |
| 2025/01/27 | 3.840 | 4.020 | 3.840 | 3.870 | 6,562,504 | 25,544,546 |
| 2025/01/20 | 4.040 | 4.100 | 3.810 | 3.830 | 30,643,287 | 120,887,767 |
| 2025/01/13 | 3.890 | 4.130 | 3.780 | 3.990 | 22,420,886 | 88,506,447 |
| 2025/01/06 | 3.950 | 4.080 | 3.810 | 3.870 | 25,855,375 | 101,546,985 |
| 2024/12/30 | 4.430 | 4.430 | 3.960 | 3.970 | 21,448,700 | 90,030,918 |
| 2024/12/23 | 4.530 | 4.550 | 4.220 | 4.410 | 28,390,787 | 125,700,209 |
| 2024/12/16 | 4.860 | 4.930 | 4.460 | 4.530 | 37,663,241 | 176,828,916 |
| 2024/12/09 | 5.010 | 5.060 | 4.840 | 4.850 | 40,785,956 | 201,482,622 |
| 2024/12/02 | 4.890 | 5.140 | 4.800 | 4.990 | 45,578,828 | 225,843,092 |
| 2024/11/25 | 4.710 | 4.970 | 4.630 | 4.880 | 32,009,970 | 153,567,831 |
| 2024/11/18 | 4.770 | 4.960 | 4.690 | 4.720 | 35,626,168 | 170,471,213 |
| 2024/11/11 | 5.110 | 5.310 | 4.710 | 4.720 | 48,397,231 | 240,171,258 |
| 2024/11/04 | 4.920 | 5.330 | 4.820 | 5.100 | 55,695,089 | 280,842,486 |
| 2024/10/28 | 5.080 | 5.520 | 4.900 | 4.920 | 95,034,877 | 485,153,047 |
| 2024/10/21 | 4.470 | 5.300 | 4.430 | 5.110 | 193,063,680 | 932,014,915 |
| 2024/10/14 | 4.160 | 4.600 | 4.080 | 4.410 | 58,233,800 | 251,133,262 |
| 2024/10/08 | 4.680 | 4.680 | 4.040 | 4.080 | 59,712,572 | 260,943,939 |
| 2024/09/30 | 4.000 | 4.290 | 3.920 | 4.250 | 20,718,200 | 85,255,393 |
| 2024/09/23 | 3.460 | 3.990 | 3.360 | 3.920 | 55,086,702 | 202,856,780 |
| 2024/09/18 | 3.450 | 3.500 | 3.320 | 3.440 | 11,624,158 | 39,841,801 |
| 2024/09/09 | 3.340 | 3.450 | 3.290 | 3.430 | 18,571,866 | 62,726,477 |
| 2024/09/02 | 3.350 | 3.470 | 3.270 | 3.360 | 17,978,491 | 60,452,675 |
| 2024/08/26 | 3.270 | 3.420 | 3.180 | 3.370 | 23,790,512 | 78,746,594 |
| 2024/08/19 | 3.750 | 3.780 | 3.250 | 3.280 | 59,561,620 | 209,359,094 |
| 2024/08/12 | 3.600 | 4.180 | 3.600 | 3.750 | 75,270,744 | 284,711,589 |
| 2024/08/05 | 3.630 | 3.710 | 3.540 | 3.550 | 15,857,658 | 57,206,501 |
| 2024/07/29 | 3.570 | 3.730 | 3.540 | 3.640 | 23,500,873 | 85,073,160 |
| 2024/07/22 | 3.540 | 3.700 | 3.380 | 3.580 | 20,005,809 | 71,020,621 |
| 2024/07/15 | 3.610 | 3.620 | 3.470 | 3.540 | 14,434,695 | 51,387,514 |
| 2024/07/08 | 3.610 | 3.660 | 3.380 | 3.610 | 16,710,850 | 59,574,180 |