日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.170 | 4.270 | 4.010 | 4.070 | 39,473,209 | 163,024,353 |
| 2026/03/23 | 4.250 | 4.320 | 4.100 | 4.170 | 53,420,170 | 224,898,915 |
| 2026/03/16 | 4.400 | 4.440 | 4.250 | 4.290 | 46,754,067 | 203,146,421 |
| 2026/03/09 | 4.310 | 4.520 | 4.210 | 4.430 | 59,555,853 | 260,110,187 |
| 2026/03/02 | 4.470 | 4.560 | 4.160 | 4.320 | 135,062,056 | 591,234,150 |
| 2026/02/23 | 4.460 | 4.530 | 4.380 | 4.450 | 220,575,635 | 982,664,453 |
| 2026/02/16 | 4.470 | 4.550 | 4.380 | 4.460 | 10,980,000 | 49,025,700 |
| 2026/02/09 | 4.510 | 4.560 | 4.430 | 4.470 | 59,460,889 | 267,128,043 |
| 2026/02/02 | 4.750 | 4.750 | 4.440 | 4.450 | 62,388,560 | 286,831,404 |
| 2026/01/26 | 4.570 | 4.850 | 4.570 | 4.760 | 41,294,034 | 193,565,784 |
| 2026/01/19 | 4.580 | 4.660 | 4.520 | 4.580 | 35,343,071 | 162,047,980 |
| 2026/01/12 | 4.580 | 4.770 | 4.500 | 4.620 | 51,053,807 | 235,740,953 |
| 2026/01/05 | 4.650 | 4.800 | 4.510 | 4.570 | 53,080,722 | 245,896,444 |
| 2025/12/29 | 4.580 | 4.680 | 4.480 | 4.650 | 23,929,191 | 110,014,455 |
| 2025/12/22 | 4.600 | 4.620 | 4.500 | 4.580 | 9,495,949 | 43,443,966 |
| 2025/12/15 | 4.650 | 4.650 | 4.360 | 4.560 | 66,342,562 | 302,190,369 |
| 2025/12/08 | 4.840 | 4.880 | 4.560 | 4.660 | 33,328,543 | 157,810,651 |
| 2025/12/01 | 4.890 | 4.980 | 4.780 | 4.850 | 29,453,112 | 143,583,921 |
| 2025/11/24 | 4.630 | 4.950 | 4.620 | 4.870 | 36,366,208 | 173,375,896 |
| 2025/11/17 | 4.770 | 4.790 | 4.620 | 4.650 | 26,819,382 | 126,252,240 |
| 2025/11/10 | 4.810 | 4.880 | 4.750 | 4.800 | 27,920,557 | 134,297,879 |
| 2025/11/03 | 4.670 | 4.820 | 4.610 | 4.810 | 22,586,140 | 106,775,976 |
| 2025/10/27 | 4.700 | 4.850 | 4.660 | 4.660 | 33,224,934 | 156,738,626 |
| 2025/10/20 | 4.530 | 4.750 | 4.510 | 4.750 | 43,392,680 | 201,125,071 |
| 2025/10/13 | 4.400 | 4.590 | 4.310 | 4.530 | 81,127,622 | 361,626,375 |
| 2025/10/06 | 4.540 | 4.610 | 4.380 | 4.510 | 71,444,017 | 322,212,516 |
| 2025/09/29 | 4.600 | 4.650 | 4.540 | 4.570 | 27,739,289 | 127,323,336 |
| 2025/09/22 | 4.550 | 4.680 | 4.500 | 4.570 | 50,191,658 | 229,626,835 |
| 2025/09/15 | 4.700 | 4.700 | 4.540 | 4.540 | 64,126,736 | 296,265,520 |
| 2025/09/08 | 4.560 | 4.730 | 4.510 | 4.710 | 49,160,797 | 227,491,588 |
| 2025/09/01 | 4.650 | 4.670 | 4.500 | 4.540 | 38,845,126 | 178,299,128 |
| 2025/08/25 | 4.880 | 5.000 | 4.590 | 4.630 | 53,565,196 | 255,773,810 |
| 2025/08/18 | 4.820 | 4.900 | 4.670 | 4.830 | 62,992,297 | 302,677,987 |
| 2025/08/11 | 4.710 | 4.940 | 4.650 | 4.830 | 36,804,303 | 176,016,579 |
| 2025/08/04 | 4.610 | 4.790 | 4.560 | 4.740 | 25,013,112 | 116,936,298 |
| 2025/07/28 | 4.590 | 4.800 | 4.540 | 4.650 | 38,746,219 | 179,976,187 |
| 2025/07/21 | 4.520 | 4.610 | 4.520 | 4.590 | 33,999,574 | 155,038,057 |
| 2025/07/14 | 4.520 | 4.590 | 4.450 | 4.510 | 37,950,365 | 171,440,773 |
| 2025/07/07 | 4.280 | 4.560 | 4.240 | 4.480 | 41,798,518 | 183,495,494 |
| 2025/06/30 | 4.280 | 4.310 | 4.200 | 4.280 | 51,243,707 | 218,682,519 |
| 2025/06/23 | 4.450 | 4.580 | 4.240 | 4.280 | 38,188,473 | 167,551,925 |
| 2025/06/16 | 4.640 | 4.650 | 4.420 | 4.470 | 41,296,898 | 187,694,401 |
| 2025/06/09 | 4.700 | 4.700 | 4.560 | 4.640 | 43,730,689 | 203,347,703 |
| 2025/06/02 | 4.500 | 4.610 | 4.380 | 4.610 | 30,936,622 | 139,988,214 |
| 2025/05/26 | 4.350 | 4.590 | 4.330 | 4.520 | 77,626,633 | 345,244,450 |
| 2025/05/19 | 4.180 | 4.390 | 4.140 | 4.360 | 55,812,184 | 238,178,495 |
| 2025/05/12 | 4.190 | 4.260 | 4.130 | 4.180 | 40,848,193 | 171,153,928 |
| 2025/05/06 | 4.100 | 4.270 | 4.070 | 4.160 | 36,178,453 | 150,140,579 |
| 2025/04/28 | 4.050 | 4.110 | 3.990 | 4.110 | 27,863,000 | 113,263,095 |
| 2025/04/22 | 4.030 | 4.150 | 4.010 | 4.060 | 32,040,714 | 130,165,400 |
| 2025/04/14 | 4.030 | 4.080 | 3.970 | 4.050 | 38,859,087 | 156,699,268 |
| 2025/04/07 | 3.990 | 4.050 | 3.780 | 4.000 | 140,572,012 | 555,962,307 |
| 2025/03/31 | 4.350 | 4.350 | 4.160 | 4.220 | 58,145,976 | 248,283,317 |
| 2025/03/24 | 4.660 | 4.700 | 4.310 | 4.350 | 105,912,418 | 477,135,443 |
| 2025/03/17 | 4.900 | 5.090 | 4.570 | 4.630 | 131,579,821 | 631,254,191 |
| 2025/03/10 | 4.910 | 5.000 | 4.760 | 4.870 | 80,365,065 | 392,583,342 |
| 2025/03/03 | 4.800 | 5.000 | 4.510 | 4.900 | 121,430,163 | 583,168,357 |
| 2025/02/24 | 5.870 | 6.150 | 4.760 | 4.770 | 387,010,637 | 2,085,019,806 |
| 2025/02/17 | 4.800 | 5.690 | 4.730 | 5.680 | 204,832,153 | 1,070,247,999 |
| 2025/02/10 | 4.460 | 4.890 | 4.440 | 4.790 | 58,486,848 | 271,671,408 |
| 2025/02/03 | 4.400 | 4.500 | 4.170 | 4.460 | 36,595,051 | 160,377,811 |
| 2025/01/27 | 4.310 | 4.440 | 4.310 | 4.420 | 7,745,938 | 33,849,749 |
| 2025/01/20 | 4.300 | 4.420 | 4.270 | 4.330 | 20,857,225 | 90,311,784 |
| 2025/01/13 | 4.120 | 4.310 | 4.060 | 4.300 | 35,610,813 | 149,476,387 |
| 2025/01/06 | 4.320 | 4.320 | 4.120 | 4.120 | 33,304,536 | 140,545,141 |
| 2024/12/30 | 4.460 | 4.630 | 4.320 | 4.320 | 20,884,420 | 92,570,191 |
| 2024/12/23 | 4.310 | 4.520 | 4.310 | 4.480 | 21,406,024 | 94,293,535 |
| 2024/12/16 | 4.230 | 4.410 | 4.190 | 4.360 | 42,759,279 | 183,758,001 |
| 2024/12/09 | 4.080 | 4.400 | 4.020 | 4.230 | 49,351,303 | 206,411,824 |
| 2024/12/02 | 4.120 | 4.290 | 4.080 | 4.220 | 30,682,534 | 128,176,285 |
| 2024/11/25 | 4.000 | 4.130 | 3.970 | 4.080 | 31,121,718 | 125,887,349 |
| 2024/11/18 | 4.000 | 4.200 | 4.000 | 4.040 | 28,368,389 | 115,175,659 |
| 2024/11/11 | 4.150 | 4.150 | 3.950 | 4.030 | 43,989,616 | 179,037,737 |
| 2024/11/04 | 4.240 | 4.350 | 4.160 | 4.180 | 25,691,409 | 108,738,888 |
| 2024/10/28 | 4.310 | 4.320 | 4.170 | 4.180 | 28,653,308 | 121,633,292 |
| 2024/10/21 | 4.520 | 4.600 | 4.300 | 4.310 | 42,973,250 | 190,478,930 |
| 2024/10/14 | 4.310 | 4.560 | 4.300 | 4.520 | 60,836,475 | 269,049,310 |
| 2024/10/07 | 4.460 | 4.650 | 4.070 | 4.440 | 64,175,394 | 282,692,610 |
| 2024/09/30 | 4.190 | 4.460 | 4.030 | 4.460 | 60,511,558 | 259,292,026 |
| 2024/09/23 | 3.860 | 4.200 | 3.860 | 4.130 | 42,436,880 | 170,277,981 |
| 2024/09/16 | 3.830 | 3.880 | 3.740 | 3.870 | 21,149,282 | 81,001,750 |
| 2024/09/09 | 3.800 | 3.880 | 3.710 | 3.830 | 22,744,105 | 86,541,319 |
| 2024/09/02 | 4.010 | 4.010 | 3.830 | 3.870 | 29,054,059 | 114,182,451 |
| 2024/08/26 | 4.070 | 4.180 | 3.900 | 3.990 | 32,581,508 | 131,466,384 |
| 2024/08/19 | 4.050 | 4.200 | 4.000 | 4.040 | 14,475,116 | 58,949,909 |
| 2024/08/12 | 3.950 | 4.110 | 3.840 | 4.020 | 25,257,404 | 100,524,467 |
| 2024/08/05 | 4.020 | 4.020 | 3.770 | 3.970 | 32,605,000 | 128,626,725 |
| 2024/07/29 | 4.060 | 4.120 | 3.940 | 4.030 | 30,392,482 | 122,709,646 |
| 2024/07/22 | 4.050 | 4.360 | 4.000 | 4.040 | 33,047,418 | 135,907,506 |
| 2024/07/15 | 4.460 | 4.480 | 4.060 | 4.160 | 42,582,204 | 182,677,655 |