日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.490 | 4.600 | 4.460 | 4.500 | 165,506,758 | 746,849,245 |
| 2026/03/23 | 4.530 | 4.640 | 4.300 | 4.520 | 269,993,290 | 1,214,294,821 |
| 2026/03/16 | 4.670 | 4.750 | 4.550 | 4.550 | 208,215,083 | 964,035,834 |
| 2026/03/09 | 4.530 | 4.720 | 4.510 | 4.670 | 199,513,108 | 919,256,645 |
| 2026/03/02 | 4.570 | 4.640 | 4.460 | 4.550 | 224,345,126 | 1,021,892,048 |
| 2026/02/24 | 4.610 | 4.640 | 4.550 | 4.590 | 132,010,843 | 606,919,850 |
| 2026/02/09 | 4.670 | 4.740 | 4.600 | 4.600 | 173,763,317 | 808,433,832 |
| 2026/02/02 | 4.580 | 4.720 | 4.470 | 4.680 | 237,946,220 | 1,097,526,939 |
| 2026/01/26 | 4.530 | 4.670 | 4.480 | 4.570 | 197,278,025 | 900,080,989 |
| 2026/01/19 | 4.440 | 4.560 | 4.430 | 4.520 | 147,630,442 | 662,491,608 |
| 2026/01/12 | 4.550 | 4.630 | 4.440 | 4.450 | 196,735,955 | 888,754,676 |
| 2026/01/05 | 4.570 | 4.630 | 4.520 | 4.570 | 168,335,050 | 769,712,016 |
| 2025/12/29 | 4.660 | 4.660 | 4.530 | 4.570 | 127,047,117 | 585,051,973 |
| 2025/12/22 | 4.710 | 4.740 | 4.640 | 4.650 | 119,915,029 | 561,801,910 |
| 2025/12/15 | 4.610 | 4.750 | 4.540 | 4.720 | 136,482,387 | 635,325,511 |
| 2025/12/08 | 4.770 | 4.780 | 4.590 | 4.600 | 168,880,756 | 791,206,341 |
| 2025/12/01 | 4.800 | 4.930 | 4.730 | 4.770 | 207,596,663 | 998,020,957 |
| 2025/11/24 | 4.800 | 4.890 | 4.720 | 4.820 | 232,705,735 | 1,118,732,821 |
| 2025/11/17 | 4.990 | 5.010 | 4.770 | 4.800 | 205,533,777 | 1,005,574,003 |
| 2025/11/10 | 4.990 | 5.100 | 4.960 | 5.010 | 210,338,777 | 1,054,848,966 |
| 2025/11/03 | 4.760 | 5.140 | 4.750 | 5.020 | 352,740,079 | 1,734,599,338 |
| 2025/10/27 | 5.000 | 5.060 | 4.720 | 4.750 | 294,405,188 | 1,437,433,330 |
| 2025/10/20 | 4.850 | 5.390 | 4.800 | 5.030 | 425,093,305 | 2,132,905,657 |
| 2025/10/13 | 4.440 | 4.880 | 4.400 | 4.870 | 222,895,946 | 1,035,908,909 |
| 2025/10/09 | 4.410 | 4.510 | 4.410 | 4.480 | 66,051,204 | 294,092,985 |
| 2025/09/29 | 4.520 | 4.550 | 4.440 | 4.450 | 55,624,816 | 249,755,423 |
| 2025/09/22 | 4.570 | 4.610 | 4.470 | 4.510 | 137,093,274 | 622,403,463 |
| 2025/09/15 | 4.840 | 4.850 | 4.540 | 4.600 | 163,525,638 | 769,796,940 |
| 2025/09/08 | 4.800 | 4.950 | 4.760 | 4.850 | 191,969,282 | 929,131,324 |
| 2025/09/01 | 4.800 | 4.990 | 4.740 | 4.800 | 241,384,029 | 1,166,488,320 |
| 2025/08/25 | 4.950 | 5.020 | 4.720 | 4.800 | 219,930,564 | 1,071,611,673 |
| 2025/08/18 | 4.860 | 5.090 | 4.810 | 4.960 | 458,723,189 | 2,261,505,321 |
| 2025/08/11 | 4.720 | 4.750 | 4.580 | 4.630 | 125,374,936 | 585,500,951 |
| 2025/08/04 | 4.650 | 4.820 | 4.650 | 4.730 | 116,261,315 | 547,881,446 |
| 2025/07/28 | 4.740 | 4.830 | 4.620 | 4.670 | 143,264,737 | 675,493,234 |
| 2025/07/21 | 4.890 | 4.900 | 4.710 | 4.730 | 158,766,830 | 763,271,535 |
| 2025/07/14 | 4.960 | 5.060 | 4.800 | 4.890 | 147,366,088 | 726,146,398 |
| 2025/07/07 | 4.940 | 5.100 | 4.830 | 4.970 | 239,939,203 | 1,190,098,446 |
| 2025/06/30 | 4.810 | 5.000 | 4.690 | 4.950 | 175,209,586 | 851,956,611 |
| 2025/06/23 | 4.910 | 5.030 | 4.780 | 4.800 | 279,196,949 | 1,362,481,111 |
| 2025/06/16 | 4.690 | 4.940 | 4.650 | 4.920 | 155,543,992 | 746,611,161 |
| 2025/06/09 | 4.640 | 4.780 | 4.580 | 4.700 | 147,433,699 | 689,252,542 |
| 2025/06/03 | 4.560 | 4.770 | 4.530 | 4.640 | 166,653,326 | 770,771,632 |
| 2025/05/26 | 4.410 | 4.570 | 4.390 | 4.570 | 171,331,887 | 768,423,513 |
| 2025/05/19 | 4.350 | 4.510 | 4.300 | 4.410 | 133,685,573 | 587,213,879 |
| 2025/05/12 | 4.260 | 4.440 | 4.240 | 4.330 | 169,831,620 | 733,248,019 |
| 2025/05/06 | 4.160 | 4.280 | 4.090 | 4.260 | 134,682,124 | 565,328,215 |
| 2025/04/28 | 4.440 | 4.490 | 4.140 | 4.150 | 112,534,640 | 484,461,625 |
| 2025/04/21 | 4.380 | 4.440 | 4.270 | 4.430 | 174,512,428 | 764,364,434 |
| 2025/04/14 | 4.210 | 4.400 | 4.190 | 4.380 | 161,762,803 | 694,771,238 |
| 2025/04/07 | 4.410 | 4.490 | 4.080 | 4.180 | 280,820,514 | 1,204,720,005 |
| 2025/03/31 | 4.270 | 4.580 | 4.260 | 4.530 | 296,042,546 | 1,305,547,627 |
| 2025/03/24 | 4.210 | 4.300 | 4.190 | 4.230 | 133,631,863 | 565,596,860 |
| 2025/03/17 | 4.180 | 4.270 | 4.170 | 4.210 | 126,369,051 | 531,697,782 |
| 2025/03/10 | 4.140 | 4.190 | 4.090 | 4.180 | 104,281,759 | 432,769,299 |
| 2025/03/03 | 4.140 | 4.190 | 4.120 | 4.140 | 125,197,547 | 519,256,826 |
| 2025/02/24 | 4.200 | 4.240 | 4.130 | 4.150 | 134,373,845 | 561,682,672 |
| 2025/02/17 | 4.270 | 4.360 | 4.200 | 4.210 | 155,721,738 | 663,374,603 |
| 2025/02/10 | 4.300 | 4.350 | 4.230 | 4.270 | 148,141,057 | 635,154,781 |
| 2025/02/05 | 4.350 | 4.400 | 4.240 | 4.310 | 80,526,080 | 348,275,296 |
| 2025/01/27 | 4.280 | 4.380 | 4.280 | 4.350 | 29,694,060 | 128,352,574 |
| 2025/01/20 | 4.310 | 4.350 | 4.150 | 4.280 | 136,836,280 | 584,633,006 |
| 2025/01/13 | 4.090 | 4.350 | 4.030 | 4.300 | 171,635,413 | 719,581,469 |
| 2025/01/06 | 4.190 | 4.280 | 4.110 | 4.120 | 148,368,632 | 619,439,038 |
| 2024/12/30 | 4.370 | 4.510 | 4.160 | 4.180 | 167,780,964 | 722,297,050 |
| 2024/12/23 | 4.220 | 4.370 | 4.210 | 4.370 | 163,410,167 | 701,438,141 |
| 2024/12/16 | 4.320 | 4.380 | 4.200 | 4.220 | 187,286,018 | 801,584,157 |
| 2024/12/09 | 4.280 | 4.440 | 4.260 | 4.320 | 235,053,272 | 1,016,605,401 |
| 2024/12/02 | 4.200 | 4.290 | 4.150 | 4.280 | 178,653,695 | 755,705,129 |
| 2024/11/25 | 4.100 | 4.230 | 4.020 | 4.200 | 187,507,460 | 775,812,115 |
| 2024/11/18 | 4.190 | 4.460 | 4.090 | 4.100 | 346,008,795 | 1,456,697,026 |
| 2024/11/11 | 4.180 | 4.200 | 4.080 | 4.120 | 216,544,621 | 897,577,454 |
| 2024/11/04 | 4.020 | 4.300 | 3.950 | 4.170 | 205,806,016 | 845,862,725 |
| 2024/10/28 | 4.120 | 4.210 | 3.970 | 4.010 | 194,352,465 | 792,472,176 |
| 2024/10/21 | 4.200 | 4.210 | 4.090 | 4.130 | 165,650,360 | 688,691,371 |
| 2024/10/14 | 4.120 | 4.260 | 4.050 | 4.190 | 249,008,258 | 1,034,629,311 |
| 2024/10/07 | 4.040 | 4.700 | 4.000 | 4.060 | 390,570,488 | 1,640,396,049 |
| 2024/09/30 | 4.040 | 4.330 | 4.030 | 4.280 | 95,328,463 | 397,519,690 |
| 2024/09/23 | 3.440 | 4.040 | 3.440 | 3.970 | 230,091,065 | 856,513,989 |
| 2024/09/18 | 3.440 | 3.470 | 3.370 | 3.450 | 49,078,434 | 168,461,724 |
| 2024/09/09 | 3.590 | 3.590 | 3.420 | 3.440 | 92,747,202 | 325,542,679 |
| 2024/09/02 | 3.690 | 3.760 | 3.600 | 3.600 | 125,241,874 | 458,698,363 |
| 2024/08/26 | 3.740 | 3.820 | 3.660 | 3.690 | 157,778,742 | 588,120,260 |
| 2024/08/19 | 3.690 | 3.790 | 3.680 | 3.730 | 144,900,217 | 539,391,057 |
| 2024/08/12 | 3.660 | 3.700 | 3.610 | 3.690 | 83,899,748 | 307,492,576 |
| 2024/08/05 | 3.760 | 3.790 | 3.630 | 3.660 | 97,771,646 | 362,732,806 |
| 2024/07/29 | 3.690 | 3.810 | 3.660 | 3.770 | 120,190,139 | 448,609,693 |
| 2024/07/22 | 3.780 | 3.800 | 3.660 | 3.690 | 135,585,488 | 506,072,833 |
| 2024/07/15 | 3.790 | 3.860 | 3.730 | 3.790 | 119,298,452 | 452,439,379 |
| 2024/07/08 | 3.710 | 3.790 | 3.660 | 3.780 | 137,295,646 | 512,799,237 |