日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.000 | 5.150 | 5.000 | 5.040 | 2,632,007 | 13,285,055 |
| 2026/03/23 | 4.950 | 5.050 | 4.860 | 5.020 | 3,127,780 | 15,545,066 |
| 2026/03/16 | 5.000 | 5.080 | 4.920 | 5.000 | 3,164,060 | 15,820,300 |
| 2026/03/09 | 5.100 | 5.100 | 4.910 | 4.990 | 5,307,500 | 26,670,187 |
| 2026/03/02 | 5.260 | 5.290 | 5.000 | 5.110 | 6,333,849 | 32,714,330 |
| 2026/02/23 | 5.130 | 5.300 | 5.060 | 5.270 | 5,353,450 | 27,784,405 |
| 2026/02/16 | 5.060 | 5.150 | 5.050 | 5.100 | 1,315,000 | 6,693,350 |
| 2026/02/09 | 4.940 | 5.080 | 4.880 | 5.060 | 5,333,309 | 26,613,211 |
| 2026/02/02 | 4.910 | 4.980 | 4.820 | 4.880 | 3,442,387 | 16,859,090 |
| 2026/01/26 | 4.800 | 4.940 | 4.790 | 4.890 | 3,383,936 | 16,429,009 |
| 2026/01/19 | 4.800 | 4.810 | 4.730 | 4.810 | 2,011,412 | 9,629,634 |
| 2026/01/12 | 4.790 | 4.820 | 4.730 | 4.800 | 2,151,096 | 10,292,994 |
| 2026/01/05 | 4.720 | 4.800 | 4.710 | 4.780 | 1,804,470 | 8,575,743 |
| 2025/12/29 | 4.730 | 4.770 | 4.680 | 4.730 | 1,186,307 | 5,608,266 |
| 2025/12/22 | 4.740 | 4.750 | 4.710 | 4.720 | 627,228 | 2,966,788 |
| 2025/12/15 | 4.750 | 4.780 | 4.680 | 4.730 | 2,366,506 | 11,205,405 |
| 2025/12/08 | 4.770 | 4.800 | 4.730 | 4.750 | 1,908,500 | 9,089,231 |
| 2025/12/01 | 4.790 | 4.840 | 4.740 | 4.770 | 2,212,607 | 10,587,324 |
| 2025/11/24 | 4.750 | 4.820 | 4.750 | 4.760 | 1,885,806 | 8,995,294 |
| 2025/11/17 | 4.770 | 4.820 | 4.710 | 4.740 | 2,694,039 | 12,823,625 |
| 2025/11/10 | 4.750 | 4.850 | 4.690 | 4.780 | 4,392,083 | 20,939,255 |
| 2025/11/03 | 4.830 | 4.950 | 4.830 | 4.940 | 6,005,587 | 29,352,306 |
| 2025/10/27 | 4.800 | 4.880 | 4.800 | 4.830 | 2,255,949 | 10,890,593 |
| 2025/10/20 | 4.680 | 4.840 | 4.680 | 4.820 | 7,473,309 | 35,535,584 |
| 2025/10/13 | 4.600 | 4.730 | 4.590 | 4.690 | 5,800,362 | 26,986,184 |
| 2025/10/06 | 4.700 | 4.710 | 4.620 | 4.700 | 5,912,738 | 27,686,395 |
| 2025/09/29 | 4.660 | 4.720 | 4.650 | 4.680 | 3,749,619 | 17,538,842 |
| 2025/09/22 | 4.750 | 4.770 | 4.640 | 4.640 | 3,342,200 | 15,708,340 |
| 2025/09/15 | 4.750 | 4.800 | 4.720 | 4.720 | 4,821,540 | 22,890,261 |
| 2025/09/08 | 4.660 | 4.810 | 4.660 | 4.760 | 3,315,160 | 15,655,843 |
| 2025/09/01 | 4.650 | 4.700 | 4.580 | 4.660 | 5,724,664 | 26,605,375 |
| 2025/08/25 | 4.770 | 4.790 | 4.660 | 4.670 | 2,289,802 | 10,813,589 |
| 2025/08/18 | 4.700 | 4.770 | 4.680 | 4.740 | 2,511,272 | 11,859,482 |
| 2025/08/11 | 4.770 | 4.800 | 4.670 | 4.700 | 3,723,584 | 17,631,170 |
| 2025/08/04 | 4.630 | 4.770 | 4.600 | 4.770 | 2,855,698 | 13,400,362 |
| 2025/07/28 | 4.600 | 4.710 | 4.560 | 4.620 | 2,934,334 | 13,563,958 |
| 2025/07/21 | 4.620 | 4.680 | 4.600 | 4.600 | 3,664,925 | 16,950,278 |
| 2025/07/14 | 4.600 | 4.680 | 4.570 | 4.630 | 2,411,514 | 11,141,194 |
| 2025/07/07 | 4.480 | 4.630 | 4.450 | 4.560 | 3,172,172 | 14,369,939 |
| 2025/06/30 | 4.400 | 4.550 | 4.370 | 4.460 | 4,465,632 | 19,849,734 |
| 2025/06/23 | 4.320 | 4.410 | 4.240 | 4.400 | 5,079,408 | 22,057,329 |
| 2025/06/16 | 4.350 | 4.400 | 4.260 | 4.260 | 7,425,900 | 32,061,323 |
| 2025/06/09 | 4.370 | 4.410 | 4.340 | 4.350 | 3,856,128 | 16,841,639 |
| 2025/06/02 | 4.380 | 4.460 | 4.320 | 4.390 | 2,954,973 | 12,964,944 |
| 2025/05/26 | 4.370 | 4.490 | 4.360 | 4.380 | 2,438,100 | 10,727,640 |
| 2025/05/19 | 4.360 | 4.390 | 4.310 | 4.370 | 2,679,361 | 11,675,315 |
| 2025/05/12 | 4.300 | 4.400 | 4.290 | 4.380 | 3,457,000 | 15,012,022 |
| 2025/05/06 | 4.270 | 4.320 | 4.240 | 4.300 | 2,530,288 | 10,835,958 |
| 2025/04/28 | 4.200 | 4.300 | 4.150 | 4.270 | 3,012,326 | 12,742,138 |
| 2025/04/22 | 4.150 | 4.200 | 4.110 | 4.180 | 6,497,699 | 27,030,427 |
| 2025/04/14 | 4.080 | 4.150 | 4.070 | 4.150 | 2,557,780 | 10,518,870 |
| 2025/04/07 | 4.130 | 4.180 | 4.000 | 4.100 | 7,199,911 | 29,537,634 |
| 2025/03/31 | 4.190 | 4.380 | 4.180 | 4.310 | 4,355,797 | 18,577,474 |
| 2025/03/24 | 4.170 | 4.220 | 4.140 | 4.220 | 2,701,175 | 11,311,170 |
| 2025/03/17 | 4.190 | 4.280 | 4.150 | 4.190 | 4,713,230 | 19,807,349 |
| 2025/03/10 | 4.320 | 4.320 | 4.150 | 4.190 | 6,738,566 | 28,605,212 |
| 2025/03/03 | 4.310 | 4.440 | 4.300 | 4.430 | 5,391,778 | 23,562,069 |
| 2025/02/24 | 4.310 | 4.430 | 4.250 | 4.280 | 6,943,500 | 29,978,561 |
| 2025/02/17 | 4.250 | 4.310 | 4.140 | 4.290 | 3,106,745 | 13,195,899 |
| 2025/02/10 | 4.110 | 4.250 | 4.100 | 4.250 | 1,990,076 | 8,313,542 |
| 2025/02/03 | 4.080 | 4.170 | 4.070 | 4.100 | 1,300,371 | 5,338,022 |
| 2025/01/27 | 4.140 | 4.140 | 4.050 | 4.070 | 318,000 | 1,303,800 |
| 2025/01/20 | 4.060 | 4.110 | 4.020 | 4.050 | 1,410,465 | 5,726,487 |
| 2025/01/13 | 4.080 | 4.080 | 4.010 | 4.060 | 815,000 | 3,306,862 |
| 2025/01/06 | 4.100 | 4.120 | 4.060 | 4.070 | 1,150,654 | 4,703,298 |
| 2024/12/30 | 4.100 | 4.150 | 4.090 | 4.110 | 1,023,500 | 4,209,143 |
| 2024/12/23 | 4.100 | 4.150 | 4.070 | 4.150 | 686,237 | 2,825,580 |
| 2024/12/16 | 4.110 | 4.170 | 4.050 | 4.120 | 1,131,921 | 4,655,025 |
| 2024/12/09 | 4.100 | 4.180 | 4.080 | 4.110 | 1,464,000 | 6,028,020 |
| 2024/12/02 | 3.990 | 4.130 | 3.990 | 4.090 | 1,126,377 | 4,561,826 |
| 2024/11/25 | 4.060 | 4.080 | 3.980 | 4.010 | 1,038,000 | 4,185,735 |
| 2024/11/18 | 3.950 | 4.100 | 3.910 | 4.060 | 2,281,758 | 9,138,440 |
| 2024/11/11 | 4.090 | 4.250 | 3.960 | 3.980 | 1,984,000 | 8,074,880 |
| 2024/11/04 | 4.230 | 4.310 | 4.210 | 4.250 | 2,185,737 | 9,289,382 |
| 2024/10/28 | 4.240 | 4.320 | 4.200 | 4.230 | 2,321,234 | 9,859,441 |
| 2024/10/21 | 4.300 | 4.320 | 4.170 | 4.230 | 2,384,641 | 10,146,647 |
| 2024/10/14 | 4.270 | 4.360 | 4.200 | 4.300 | 2,627,500 | 11,252,268 |
| 2024/10/07 | 4.220 | 4.360 | 4.150 | 4.230 | 5,848,740 | 24,798,657 |
| 2024/09/30 | 4.150 | 4.240 | 4.110 | 4.200 | 5,387,214 | 22,491,618 |
| 2024/09/23 | 4.140 | 4.200 | 4.090 | 4.150 | 5,253,964 | 21,777,680 |
| 2024/09/16 | 3.990 | 4.140 | 3.990 | 4.140 | 3,423,100 | 13,914,901 |
| 2024/09/09 | 3.940 | 3.990 | 3.880 | 3.990 | 2,557,954 | 10,103,918 |
| 2024/09/02 | 3.810 | 3.960 | 3.800 | 3.940 | 3,069,000 | 11,900,047 |
| 2024/08/26 | 3.810 | 3.840 | 3.740 | 3.840 | 3,000,000 | 11,422,500 |
| 2024/08/19 | 3.840 | 3.880 | 3.760 | 3.760 | 2,811,646 | 10,712,371 |
| 2024/08/12 | 3.760 | 3.850 | 3.750 | 3.840 | 1,523,499 | 5,789,296 |
| 2024/08/05 | 3.740 | 3.830 | 3.700 | 3.760 | 2,437,482 | 9,158,838 |
| 2024/07/29 | 3.760 | 3.780 | 3.690 | 3.750 | 1,649,500 | 6,177,377 |
| 2024/07/22 | 3.800 | 3.810 | 3.710 | 3.760 | 2,045,235 | 7,710,535 |
| 2024/07/15 | 3.690 | 3.820 | 3.640 | 3.800 | 2,880,250 | 10,764,934 |