日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.820 | 5.000 | 4.690 | 4.980 | 21,911,457 | 106,763,574 |
| 2026/03/23 | 4.890 | 4.990 | 4.630 | 4.830 | 18,959,718 | 91,670,236 |
| 2026/03/16 | 5.100 | 5.170 | 4.910 | 5.000 | 21,086,496 | 106,381,372 |
| 2026/03/09 | 5.190 | 5.200 | 4.980 | 5.090 | 18,700,045 | 95,650,730 |
| 2026/03/02 | 5.300 | 5.400 | 4.960 | 5.240 | 34,894,597 | 182,324,269 |
| 2026/02/23 | 5.120 | 5.360 | 5.020 | 5.250 | 22,448,157 | 116,449,814 |
| 2026/02/16 | 5.150 | 5.250 | 5.010 | 5.020 | 5,798,904 | 29,617,902 |
| 2026/02/09 | 5.420 | 5.480 | 5.140 | 5.170 | 24,228,379 | 128,470,979 |
| 2026/02/02 | 5.130 | 5.370 | 5.010 | 5.330 | 38,303,112 | 199,559,213 |
| 2026/01/26 | 4.930 | 5.330 | 4.880 | 5.180 | 28,445,683 | 144,504,069 |
| 2026/01/19 | 5.130 | 5.190 | 4.890 | 4.940 | 24,392,200 | 122,875,707 |
| 2026/01/12 | 4.900 | 5.230 | 4.900 | 5.150 | 24,526,684 | 123,737,120 |
| 2026/01/05 | 4.780 | 4.990 | 4.750 | 4.970 | 22,380,796 | 109,050,428 |
| 2025/12/29 | 4.950 | 4.950 | 4.750 | 4.800 | 25,334,730 | 123,190,124 |
| 2025/12/22 | 5.000 | 5.020 | 4.900 | 4.950 | 6,831,593 | 33,935,938 |
| 2025/12/15 | 5.080 | 5.100 | 4.840 | 4.970 | 26,121,239 | 130,540,891 |
| 2025/12/08 | 5.350 | 5.350 | 4.930 | 5.080 | 27,645,859 | 143,136,434 |
| 2025/12/01 | 5.230 | 5.510 | 5.160 | 5.330 | 73,392,419 | 389,530,263 |
| 2025/11/24 | 5.000 | 5.230 | 5.000 | 5.200 | 15,619,700 | 79,777,617 |
| 2025/11/17 | 5.250 | 5.300 | 5.000 | 5.000 | 16,476,704 | 84,649,066 |
| 2025/11/10 | 5.180 | 5.380 | 5.180 | 5.250 | 22,953,081 | 120,446,292 |
| 2025/11/03 | 5.260 | 5.370 | 5.080 | 5.200 | 25,185,386 | 131,656,605 |
| 2025/10/27 | 5.300 | 5.430 | 5.170 | 5.270 | 41,836,744 | 221,420,967 |
| 2025/10/20 | 5.200 | 5.480 | 5.180 | 5.310 | 45,221,166 | 239,333,021 |
| 2025/10/13 | 5.000 | 5.280 | 4.900 | 5.210 | 56,723,032 | 289,145,655 |
| 2025/10/06 | 4.840 | 5.170 | 4.770 | 5.060 | 37,856,756 | 187,769,509 |
| 2025/09/29 | 5.070 | 5.100 | 4.740 | 4.840 | 25,133,828 | 124,098,275 |
| 2025/09/22 | 5.090 | 5.420 | 4.960 | 5.010 | 72,066,593 | 368,980,956 |
| 2025/09/15 | 4.830 | 5.300 | 4.760 | 5.180 | 74,695,260 | 374,783,467 |
| 2025/09/08 | 4.750 | 4.930 | 4.630 | 4.830 | 50,100,289 | 239,729,882 |
| 2025/09/01 | 4.600 | 4.730 | 4.510 | 4.720 | 39,849,000 | 184,899,360 |
| 2025/08/25 | 4.600 | 4.700 | 4.520 | 4.590 | 52,900,078 | 243,472,608 |
| 2025/08/18 | 4.540 | 4.710 | 4.500 | 4.600 | 33,881,950 | 155,433,445 |
| 2025/08/11 | 4.520 | 4.590 | 4.450 | 4.540 | 29,906,995 | 135,329,152 |
| 2025/08/04 | 4.270 | 4.550 | 4.220 | 4.500 | 27,464,232 | 120,430,657 |
| 2025/07/28 | 4.520 | 4.570 | 4.260 | 4.290 | 42,606,650 | 187,895,326 |
| 2025/07/21 | 4.230 | 4.510 | 4.230 | 4.510 | 28,643,454 | 125,171,893 |
| 2025/07/14 | 4.180 | 4.290 | 4.140 | 4.230 | 45,969,425 | 193,531,279 |
| 2025/07/07 | 4.100 | 4.210 | 4.040 | 4.180 | 37,440,042 | 154,720,973 |
| 2025/06/30 | 3.960 | 4.110 | 3.940 | 4.100 | 24,530,600 | 98,796,991 |
| 2025/06/23 | 3.920 | 4.040 | 3.820 | 4.010 | 49,037,075 | 193,573,853 |
| 2025/06/16 | 3.790 | 3.920 | 3.790 | 3.880 | 40,491,320 | 155,689,125 |
| 2025/06/09 | 3.880 | 3.910 | 3.690 | 3.840 | 60,001,179 | 229,804,515 |
| 2025/06/02 | 3.850 | 3.890 | 3.660 | 3.870 | 38,016,425 | 145,127,702 |
| 2025/05/26 | 3.740 | 3.850 | 3.660 | 3.800 | 20,098,300 | 75,619,853 |
| 2025/05/19 | 3.720 | 3.800 | 3.680 | 3.700 | 29,114,749 | 108,452,440 |
| 2025/05/12 | 3.490 | 3.780 | 3.470 | 3.690 | 61,404,651 | 221,517,278 |
| 2025/05/06 | 3.330 | 3.500 | 3.290 | 3.460 | 30,608,000 | 103,914,160 |
| 2025/04/28 | 3.470 | 3.490 | 3.220 | 3.330 | 38,809,000 | 131,077,397 |
| 2025/04/22 | 3.410 | 3.540 | 3.390 | 3.510 | 23,046,856 | 79,799,738 |
| 2025/04/14 | 3.400 | 3.520 | 3.370 | 3.400 | 34,532,200 | 118,186,454 |
| 2025/04/07 | 3.520 | 3.520 | 3.160 | 3.360 | 112,310,922 | 380,734,025 |
| 2025/03/31 | 3.810 | 3.820 | 3.680 | 3.690 | 56,222,948 | 210,836,055 |
| 2025/03/24 | 3.750 | 4.000 | 3.720 | 3.780 | 66,086,282 | 251,953,950 |
| 2025/03/17 | 3.710 | 3.870 | 3.640 | 3.750 | 58,576,422 | 219,222,259 |
| 2025/03/10 | 3.890 | 3.920 | 3.580 | 3.640 | 59,918,879 | 225,145,187 |
| 2025/03/03 | 3.720 | 3.900 | 3.720 | 3.870 | 59,889,113 | 227,728,352 |
| 2025/02/24 | 3.710 | 3.860 | 3.670 | 3.740 | 61,275,000 | 229,474,875 |
| 2025/02/17 | 3.800 | 3.840 | 3.650 | 3.730 | 46,296,556 | 173,843,567 |
| 2025/02/10 | 3.700 | 3.830 | 3.680 | 3.770 | 52,823,521 | 197,824,086 |
| 2025/02/03 | 3.650 | 3.750 | 3.550 | 3.700 | 39,938,974 | 146,276,492 |
| 2025/01/27 | 3.730 | 3.790 | 3.690 | 3.710 | 9,597,000 | 35,796,810 |
| 2025/01/20 | 3.740 | 3.860 | 3.710 | 3.730 | 47,604,002 | 178,991,047 |
| 2025/01/13 | 3.570 | 3.750 | 3.520 | 3.740 | 58,694,009 | 213,939,662 |
| 2025/01/06 | 3.590 | 3.640 | 3.450 | 3.590 | 46,447,983 | 165,703,179 |
| 2024/12/30 | 3.600 | 3.710 | 3.540 | 3.560 | 25,064,706 | 90,295,603 |
| 2024/12/23 | 3.490 | 3.640 | 3.490 | 3.610 | 20,443,905 | 72,729,192 |
| 2024/12/16 | 3.510 | 3.650 | 3.460 | 3.500 | 51,371,848 | 181,342,623 |
| 2024/12/09 | 3.430 | 3.630 | 3.430 | 3.530 | 47,241,655 | 165,582,000 |
| 2024/12/02 | 3.280 | 3.530 | 3.270 | 3.450 | 57,678,297 | 195,096,839 |
| 2024/11/25 | 3.360 | 3.360 | 3.210 | 3.250 | 75,091,555 | 247,426,673 |
| 2024/11/18 | 3.370 | 3.420 | 3.290 | 3.290 | 37,050,358 | 123,840,821 |
| 2024/11/11 | 3.480 | 3.480 | 3.260 | 3.310 | 61,404,055 | 207,699,216 |
| 2024/11/04 | 3.540 | 3.600 | 3.460 | 3.480 | 60,612,389 | 213,355,609 |
| 2024/10/28 | 3.880 | 3.880 | 3.470 | 3.530 | 93,110,401 | 343,577,379 |
| 2024/10/21 | 4.000 | 4.070 | 3.870 | 3.920 | 46,926,002 | 186,061,597 |
| 2024/10/14 | 4.150 | 4.240 | 3.750 | 3.870 | 76,178,581 | 304,904,770 |
| 2024/10/07 | 4.090 | 4.450 | 3.770 | 3.970 | 74,885,083 | 304,782,287 |
| 2024/09/30 | 3.910 | 4.110 | 3.820 | 4.070 | 54,171,762 | 215,468,183 |
| 2024/09/23 | 3.400 | 3.880 | 3.400 | 3.850 | 41,944,011 | 152,361,619 |
| 2024/09/16 | 3.320 | 3.470 | 3.240 | 3.420 | 21,636,087 | 72,751,342 |
| 2024/09/09 | 3.510 | 3.510 | 3.160 | 3.310 | 49,786,256 | 167,904,148 |
| 2024/09/02 | 3.560 | 3.620 | 3.460 | 3.510 | 34,703,195 | 122,762,552 |
| 2024/08/26 | 3.390 | 3.660 | 3.200 | 3.560 | 60,789,510 | 209,875,783 |
| 2024/08/19 | 3.510 | 3.570 | 3.340 | 3.380 | 23,414,000 | 80,778,300 |
| 2024/08/12 | 3.500 | 3.580 | 3.400 | 3.510 | 16,496,054 | 57,694,948 |
| 2024/08/05 | 3.590 | 3.600 | 3.330 | 3.470 | 41,193,963 | 144,075,885 |
| 2024/07/29 | 3.490 | 3.690 | 3.450 | 3.590 | 23,033,216 | 81,883,082 |
| 2024/07/22 | 3.470 | 3.630 | 3.390 | 3.500 | 31,738,000 | 111,003,655 |
| 2024/07/15 | 3.660 | 3.660 | 3.420 | 3.500 | 41,782,200 | 148,744,632 |