日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.150 | 4.210 | 3.820 | 3.840 | 36,408,413 | 145,815,694 |
| 2026/03/23 | 4.390 | 4.530 | 4.080 | 4.210 | 55,499,218 | 238,785,385 |
| 2026/03/16 | 4.560 | 4.640 | 4.320 | 4.360 | 46,361,459 | 207,235,721 |
| 2026/03/09 | 4.380 | 4.660 | 4.220 | 4.560 | 68,099,200 | 303,381,936 |
| 2026/03/02 | 4.200 | 4.480 | 4.160 | 4.320 | 83,771,100 | 359,378,019 |
| 2026/02/23 | 4.110 | 4.210 | 4.050 | 4.200 | 16,968,757 | 70,293,075 |
| 2026/02/16 | 4.080 | 4.100 | 4.040 | 4.060 | 1,978,000 | 8,050,460 |
| 2026/02/09 | 4.150 | 4.190 | 4.040 | 4.050 | 24,091,767 | 98,956,932 |
| 2026/02/02 | 4.010 | 4.180 | 3.990 | 4.150 | 30,521,049 | 124,602,182 |
| 2026/01/26 | 3.890 | 4.180 | 3.890 | 4.010 | 51,090,804 | 203,980,034 |
| 2026/01/19 | 3.830 | 3.940 | 3.820 | 3.870 | 26,962,124 | 104,208,609 |
| 2026/01/12 | 3.990 | 3.990 | 3.800 | 3.840 | 49,778,000 | 194,383,090 |
| 2026/01/05 | 3.950 | 4.070 | 3.940 | 3.970 | 23,017,975 | 91,669,085 |
| 2025/12/29 | 4.050 | 4.070 | 3.880 | 3.980 | 27,607,747 | 110,292,949 |
| 2025/12/22 | 4.070 | 4.110 | 4.010 | 4.040 | 9,621,201 | 39,038,023 |
| 2025/12/15 | 4.150 | 4.180 | 4.050 | 4.070 | 18,429,000 | 75,789,262 |
| 2025/12/08 | 4.390 | 4.390 | 4.090 | 4.150 | 37,673,464 | 160,300,589 |
| 2025/12/01 | 4.370 | 4.430 | 4.320 | 4.400 | 18,871,747 | 82,658,251 |
| 2025/11/24 | 4.400 | 4.550 | 4.320 | 4.330 | 38,496,009 | 169,382,439 |
| 2025/11/17 | 4.590 | 4.680 | 4.380 | 4.380 | 27,022,500 | 121,803,918 |
| 2025/11/10 | 4.680 | 4.720 | 4.550 | 4.590 | 17,069,847 | 79,118,740 |
| 2025/11/03 | 4.380 | 4.780 | 4.330 | 4.700 | 43,586,917 | 198,211,505 |
| 2025/10/27 | 4.410 | 4.520 | 4.340 | 4.350 | 25,517,538 | 112,404,754 |
| 2025/10/20 | 4.360 | 4.450 | 4.290 | 4.400 | 25,119,771 | 109,898,998 |
| 2025/10/13 | 4.220 | 4.460 | 4.170 | 4.370 | 27,910,193 | 120,153,380 |
| 2025/10/06 | 4.270 | 4.310 | 4.140 | 4.270 | 20,960,710 | 89,030,615 |
| 2025/09/29 | 4.250 | 4.330 | 4.200 | 4.250 | 11,818,454 | 50,317,067 |
| 2025/09/22 | 4.230 | 4.360 | 4.130 | 4.280 | 36,421,000 | 154,789,250 |
| 2025/09/15 | 4.490 | 4.490 | 4.190 | 4.220 | 46,304,000 | 201,306,640 |
| 2025/09/08 | 4.400 | 4.600 | 4.390 | 4.440 | 39,177,175 | 174,632,257 |
| 2025/09/01 | 4.320 | 4.430 | 4.160 | 4.390 | 40,506,984 | 175,192,705 |
| 2025/08/25 | 4.220 | 4.430 | 4.050 | 4.340 | 51,685,871 | 220,181,810 |
| 2025/08/18 | 4.290 | 4.300 | 4.160 | 4.220 | 27,334,287 | 115,965,712 |
| 2025/08/11 | 4.400 | 4.450 | 4.230 | 4.270 | 24,090,493 | 104,492,513 |
| 2025/08/04 | 4.200 | 4.400 | 4.120 | 4.390 | 20,616,726 | 88,188,045 |
| 2025/07/28 | 4.250 | 4.330 | 4.130 | 4.210 | 36,805,049 | 155,685,357 |
| 2025/07/21 | 4.090 | 4.340 | 4.060 | 4.250 | 60,912,000 | 254,916,720 |
| 2025/07/14 | 4.120 | 4.200 | 4.030 | 4.090 | 30,984,000 | 127,344,240 |
| 2025/07/07 | 4.050 | 4.140 | 4.000 | 4.090 | 35,232,755 | 143,397,312 |
| 2025/06/30 | 4.340 | 4.450 | 4.040 | 4.080 | 45,487,280 | 192,297,476 |
| 2025/06/23 | 4.300 | 4.470 | 4.200 | 4.340 | 36,582,977 | 158,312,832 |
| 2025/06/16 | 4.580 | 4.590 | 4.330 | 4.370 | 43,083,363 | 192,474,924 |
| 2025/06/09 | 4.280 | 4.560 | 4.200 | 4.550 | 51,825,000 | 227,900,437 |
| 2025/06/02 | 4.160 | 4.340 | 4.000 | 4.310 | 32,142,068 | 135,077,040 |
| 2025/05/26 | 4.210 | 4.270 | 4.110 | 4.240 | 31,798,724 | 133,793,131 |
| 2025/05/19 | 4.300 | 4.360 | 4.180 | 4.220 | 34,840,000 | 148,592,600 |
| 2025/05/12 | 4.330 | 4.380 | 4.190 | 4.320 | 47,560,080 | 204,746,144 |
| 2025/05/06 | 4.200 | 4.380 | 4.170 | 4.360 | 35,133,000 | 150,281,407 |
| 2025/04/28 | 4.090 | 4.350 | 3.970 | 4.300 | 37,684,272 | 157,426,046 |
| 2025/04/22 | 3.910 | 4.090 | 3.900 | 4.040 | 30,453,550 | 121,357,396 |
| 2025/04/14 | 3.870 | 4.030 | 3.870 | 3.930 | 38,589,108 | 151,462,248 |
| 2025/04/07 | 3.680 | 3.900 | 3.480 | 3.870 | 114,336,886 | 426,762,426 |
| 2025/03/31 | 3.710 | 3.870 | 3.660 | 3.800 | 90,539,343 | 340,427,929 |
| 2025/03/24 | 3.790 | 3.880 | 3.550 | 3.750 | 110,780,189 | 414,594,857 |
| 2025/03/17 | 3.780 | 3.910 | 3.750 | 3.810 | 44,737,330 | 170,561,070 |
| 2025/03/10 | 3.630 | 3.820 | 3.570 | 3.770 | 63,831,321 | 236,016,309 |
| 2025/03/03 | 3.720 | 3.790 | 3.610 | 3.640 | 68,006,805 | 250,945,110 |
| 2025/02/24 | 3.790 | 3.860 | 3.660 | 3.710 | 76,440,823 | 287,035,290 |
| 2025/02/17 | 3.750 | 3.910 | 3.710 | 3.780 | 68,880,314 | 260,884,189 |
| 2025/02/10 | 3.850 | 3.850 | 3.670 | 3.760 | 129,038,142 | 488,086,772 |
| 2025/02/03 | 3.710 | 3.880 | 3.480 | 3.850 | 77,055,581 | 287,417,317 |
| 2025/01/27 | 3.780 | 3.840 | 3.690 | 3.710 | 10,991,000 | 41,271,205 |
| 2025/01/20 | 3.740 | 3.780 | 3.590 | 3.760 | 51,372,352 | 190,976,718 |
| 2025/01/13 | 3.720 | 3.750 | 3.500 | 3.710 | 71,076,899 | 260,852,219 |
| 2025/01/06 | 3.570 | 3.780 | 3.560 | 3.730 | 94,758,224 | 346,815,099 |
| 2024/12/30 | 3.620 | 3.700 | 3.570 | 3.600 | 37,075,272 | 134,305,172 |
| 2024/12/23 | 3.530 | 3.650 | 3.490 | 3.620 | 32,172,596 | 114,936,599 |
| 2024/12/16 | 3.550 | 3.690 | 3.520 | 3.520 | 59,083,987 | 210,929,833 |
| 2024/12/09 | 3.540 | 3.720 | 3.490 | 3.510 | 94,422,243 | 336,615,296 |
| 2024/12/02 | 3.400 | 3.600 | 3.400 | 3.560 | 53,530,188 | 186,820,356 |
| 2024/11/25 | 3.330 | 3.450 | 3.300 | 3.390 | 32,625,064 | 109,864,903 |
| 2024/11/18 | 3.410 | 3.470 | 3.310 | 3.320 | 24,892,727 | 84,075,185 |
| 2024/11/11 | 3.400 | 3.440 | 3.290 | 3.360 | 66,564,128 | 224,487,521 |
| 2024/11/04 | 3.490 | 3.570 | 3.390 | 3.450 | 56,662,532 | 196,902,298 |
| 2024/10/28 | 3.690 | 3.690 | 3.420 | 3.480 | 46,802,350 | 167,084,389 |
| 2024/10/21 | 3.600 | 3.760 | 3.520 | 3.650 | 68,262,000 | 247,961,715 |
| 2024/10/14 | 3.650 | 3.690 | 3.430 | 3.590 | 76,269,911 | 273,808,980 |
| 2024/10/07 | 4.060 | 4.400 | 3.480 | 3.640 | 114,811,823 | 447,192,050 |
| 2024/09/30 | 3.620 | 4.060 | 3.550 | 4.050 | 52,328,000 | 199,892,960 |
| 2024/09/23 | 3.080 | 3.550 | 3.080 | 3.530 | 62,766,547 | 207,757,270 |
| 2024/09/16 | 3.030 | 3.130 | 3.000 | 3.090 | 18,308,000 | 56,068,250 |
| 2024/09/09 | 3.130 | 3.130 | 2.970 | 3.070 | 47,510,128 | 146,093,643 |
| 2024/09/02 | 3.300 | 3.310 | 3.060 | 3.150 | 33,099,000 | 106,082,295 |
| 2024/08/26 | 3.200 | 3.350 | 3.120 | 3.300 | 32,273,000 | 104,645,202 |
| 2024/08/19 | 3.170 | 3.250 | 3.110 | 3.200 | 36,171,000 | 115,114,207 |
| 2024/08/12 | 3.230 | 3.260 | 3.140 | 3.160 | 44,822,332 | 143,319,406 |
| 2024/08/05 | 3.180 | 3.260 | 3.080 | 3.210 | 28,837,500 | 91,775,343 |
| 2024/07/29 | 3.450 | 3.480 | 3.190 | 3.210 | 41,712,493 | 139,006,882 |
| 2024/07/22 | 3.450 | 3.520 | 3.390 | 3.460 | 21,837,000 | 75,446,835 |
| 2024/07/15 | 3.510 | 3.570 | 3.400 | 3.450 | 29,662,872 | 103,300,951 |