日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.460 | 4.570 | 4.450 | 4.470 | 146,338,390 | 656,693,525 |
| 2026/03/23 | 4.510 | 4.590 | 4.250 | 4.490 | 187,167,015 | 834,764,886 |
| 2026/03/16 | 4.600 | 4.690 | 4.550 | 4.550 | 135,848,712 | 624,564,453 |
| 2026/03/09 | 4.510 | 4.650 | 4.470 | 4.610 | 152,019,806 | 693,210,315 |
| 2026/03/02 | 4.570 | 4.610 | 4.400 | 4.510 | 191,165,027 | 864,543,834 |
| 2026/02/24 | 4.650 | 4.690 | 4.550 | 4.580 | 105,982,086 | 489,372,282 |
| 2026/02/09 | 4.670 | 4.790 | 4.630 | 4.630 | 127,196,343 | 595,278,885 |
| 2026/02/02 | 4.560 | 4.750 | 4.460 | 4.680 | 168,735,112 | 778,290,704 |
| 2026/01/26 | 4.470 | 4.630 | 4.440 | 4.570 | 160,415,383 | 726,280,646 |
| 2026/01/19 | 4.420 | 4.510 | 4.400 | 4.470 | 114,036,670 | 507,463,181 |
| 2026/01/12 | 4.520 | 4.580 | 4.400 | 4.420 | 138,458,134 | 620,292,440 |
| 2026/01/05 | 4.560 | 4.620 | 4.490 | 4.540 | 138,649,019 | 631,199,658 |
| 2025/12/29 | 4.580 | 4.650 | 4.550 | 4.570 | 92,594,695 | 424,778,163 |
| 2025/12/22 | 4.650 | 4.660 | 4.530 | 4.590 | 118,557,575 | 546,254,026 |
| 2025/12/15 | 4.690 | 4.710 | 4.550 | 4.660 | 181,440,898 | 844,153,777 |
| 2025/12/08 | 4.730 | 4.800 | 4.610 | 4.700 | 328,017,155 | 1,544,960,800 |
| 2025/12/01 | 4.650 | 4.900 | 4.650 | 4.720 | 300,213,661 | 1,420,010,616 |
| 2025/11/24 | 4.530 | 4.610 | 4.480 | 4.540 | 142,936,487 | 648,931,650 |
| 2025/11/17 | 4.660 | 4.680 | 4.500 | 4.510 | 149,564,573 | 686,127,478 |
| 2025/11/10 | 4.590 | 4.710 | 4.560 | 4.670 | 157,118,017 | 727,849,213 |
| 2025/11/03 | 4.450 | 4.650 | 4.440 | 4.590 | 195,610,784 | 886,605,878 |
| 2025/10/27 | 4.530 | 4.570 | 4.390 | 4.440 | 154,532,877 | 692,693,621 |
| 2025/10/20 | 4.440 | 4.630 | 4.370 | 4.530 | 210,195,871 | 944,304,950 |
| 2025/10/13 | 4.320 | 4.490 | 4.290 | 4.460 | 209,299,248 | 918,823,698 |
| 2025/10/09 | 4.300 | 4.370 | 4.290 | 4.360 | 48,617,730 | 210,514,770 |
| 2025/09/29 | 4.320 | 4.360 | 4.270 | 4.300 | 50,764,832 | 218,923,338 |
| 2025/09/22 | 4.340 | 4.380 | 4.270 | 4.320 | 122,906,321 | 531,877,104 |
| 2025/09/15 | 4.450 | 4.470 | 4.310 | 4.330 | 145,347,944 | 638,077,474 |
| 2025/09/08 | 4.410 | 4.530 | 4.400 | 4.460 | 168,388,505 | 749,328,847 |
| 2025/09/01 | 4.510 | 4.550 | 4.390 | 4.420 | 243,121,878 | 1,086,146,989 |
| 2025/08/25 | 4.540 | 4.580 | 4.440 | 4.520 | 231,854,897 | 1,047,984,134 |
| 2025/08/18 | 4.440 | 4.580 | 4.440 | 4.530 | 252,193,517 | 1,134,240,342 |
| 2025/08/11 | 4.530 | 4.540 | 4.380 | 4.430 | 187,352,991 | 837,467,869 |
| 2025/08/04 | 4.470 | 4.580 | 4.460 | 4.530 | 199,534,277 | 899,899,589 |
| 2025/07/28 | 4.570 | 4.640 | 4.440 | 4.480 | 218,505,574 | 990,376,514 |
| 2025/07/21 | 4.690 | 4.700 | 4.530 | 4.570 | 239,176,269 | 1,105,592,303 |
| 2025/07/14 | 4.750 | 4.870 | 4.630 | 4.700 | 214,637,846 | 1,016,846,795 |
| 2025/07/07 | 4.690 | 4.930 | 4.660 | 4.760 | 321,938,283 | 1,532,426,227 |
| 2025/06/30 | 4.560 | 4.730 | 4.460 | 4.690 | 267,620,216 | 1,233,729,195 |
| 2025/06/23 | 4.590 | 4.780 | 4.540 | 4.570 | 392,202,782 | 1,811,976,852 |
| 2025/06/16 | 4.510 | 4.640 | 4.480 | 4.610 | 189,130,797 | 862,436,434 |
| 2025/06/09 | 4.520 | 4.620 | 4.440 | 4.530 | 180,174,230 | 815,738,826 |
| 2025/06/03 | 4.400 | 4.630 | 4.400 | 4.520 | 198,524,112 | 890,876,952 |
| 2025/05/26 | 4.260 | 4.430 | 4.260 | 4.410 | 179,842,634 | 780,517,031 |
| 2025/05/19 | 4.210 | 4.390 | 4.200 | 4.280 | 169,410,103 | 723,381,139 |
| 2025/05/12 | 4.320 | 4.500 | 4.180 | 4.200 | 209,176,070 | 899,457,101 |
| 2025/05/06 | 4.210 | 4.320 | 4.170 | 4.310 | 135,310,641 | 575,408,500 |
| 2025/04/28 | 4.230 | 4.270 | 4.190 | 4.200 | 75,778,865 | 319,976,257 |
| 2025/04/21 | 4.170 | 4.240 | 4.130 | 4.230 | 149,394,941 | 626,338,290 |
| 2025/04/14 | 4.090 | 4.190 | 4.070 | 4.170 | 129,979,213 | 536,814,149 |
| 2025/04/07 | 4.250 | 4.250 | 3.930 | 4.070 | 249,507,059 | 1,029,216,618 |
| 2025/03/31 | 4.230 | 4.380 | 4.230 | 4.350 | 187,436,052 | 805,506,433 |
| 2025/03/24 | 4.230 | 4.290 | 4.210 | 4.230 | 110,622,264 | 469,038,399 |
| 2025/03/17 | 4.220 | 4.280 | 4.210 | 4.230 | 113,642,994 | 481,278,079 |
| 2025/03/10 | 4.160 | 4.220 | 4.110 | 4.220 | 95,770,595 | 400,081,660 |
| 2025/03/03 | 4.140 | 4.190 | 4.110 | 4.160 | 96,925,544 | 402,241,007 |
| 2025/02/24 | 4.200 | 4.220 | 4.130 | 4.140 | 114,957,118 | 479,658,574 |
| 2025/02/17 | 4.240 | 4.300 | 4.180 | 4.200 | 157,048,002 | 664,313,048 |
| 2025/02/10 | 4.260 | 4.280 | 4.220 | 4.250 | 126,858,491 | 539,465,732 |
| 2025/02/05 | 4.290 | 4.300 | 4.200 | 4.260 | 84,962,570 | 362,152,954 |
| 2025/01/27 | 4.230 | 4.320 | 4.220 | 4.270 | 34,226,209 | 145,803,650 |
| 2025/01/20 | 4.230 | 4.270 | 4.100 | 4.220 | 130,881,942 | 550,358,566 |
| 2025/01/13 | 4.070 | 4.250 | 4.010 | 4.220 | 152,341,262 | 630,311,971 |
| 2025/01/06 | 4.170 | 4.230 | 4.090 | 4.090 | 142,055,129 | 588,818,509 |
| 2024/12/30 | 4.420 | 4.540 | 4.160 | 4.180 | 175,204,342 | 757,758,779 |
| 2024/12/23 | 4.310 | 4.450 | 4.280 | 4.450 | 190,213,734 | 831,709,551 |
| 2024/12/16 | 4.430 | 4.480 | 4.300 | 4.310 | 152,861,682 | 669,534,167 |
| 2024/12/09 | 4.480 | 4.570 | 4.420 | 4.440 | 213,099,257 | 954,151,923 |
| 2024/12/02 | 4.450 | 4.510 | 4.410 | 4.480 | 160,916,003 | 718,087,663 |
| 2024/11/25 | 4.320 | 4.480 | 4.260 | 4.460 | 162,501,921 | 711,758,413 |
| 2024/11/18 | 4.420 | 4.770 | 4.320 | 4.320 | 352,918,212 | 1,573,132,929 |
| 2024/11/11 | 4.400 | 4.470 | 4.330 | 4.360 | 226,631,438 | 994,912,012 |
| 2024/11/04 | 4.220 | 4.560 | 4.170 | 4.400 | 231,336,206 | 1,003,420,793 |
| 2024/10/28 | 4.300 | 4.420 | 4.170 | 4.220 | 187,005,425 | 799,915,705 |
| 2024/10/21 | 4.370 | 4.370 | 4.270 | 4.300 | 154,389,878 | 668,122,197 |
| 2024/10/14 | 4.320 | 4.450 | 4.180 | 4.370 | 248,211,393 | 1,074,755,331 |
| 2024/10/07 | 4.250 | 4.980 | 4.210 | 4.260 | 394,466,078 | 1,745,512,395 |
| 2024/09/30 | 4.250 | 4.590 | 4.240 | 4.530 | 89,864,347 | 395,627,787 |
| 2024/09/23 | 3.650 | 4.210 | 3.640 | 4.180 | 210,611,284 | 825,596,233 |
| 2024/09/18 | 3.620 | 3.680 | 3.560 | 3.660 | 37,458,373 | 135,973,893 |
| 2024/09/09 | 3.710 | 3.720 | 3.630 | 3.630 | 57,642,446 | 211,691,882 |
| 2024/09/02 | 3.820 | 3.860 | 3.720 | 3.720 | 78,431,203 | 296,469,947 |
| 2024/08/26 | 3.880 | 3.960 | 3.780 | 3.830 | 122,178,442 | 471,914,232 |
| 2024/08/19 | 3.910 | 4.010 | 3.860 | 3.890 | 103,274,291 | 404,577,034 |
| 2024/08/12 | 3.890 | 3.940 | 3.860 | 3.910 | 76,553,308 | 298,557,901 |
| 2024/08/05 | 3.980 | 4.010 | 3.860 | 3.890 | 79,760,746 | 313,858,535 |
| 2024/07/29 | 3.880 | 4.030 | 3.870 | 3.980 | 86,838,969 | 342,145,537 |
| 2024/07/22 | 3.960 | 4.000 | 3.870 | 3.890 | 98,640,632 | 387,657,683 |
| 2024/07/15 | 4.020 | 4.070 | 3.930 | 3.980 | 101,284,420 | 405,137,680 |
| 2024/07/08 | 3.960 | 4.040 | 3.910 | 4.020 | 103,779,048 | 413,300,058 |