日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.220 | 4.300 | 4.120 | 4.160 | 4,540,150 | 19,068,630 |
| 2026/03/23 | 4.280 | 4.480 | 4.160 | 4.240 | 4,716,000 | 20,231,640 |
| 2026/03/16 | 4.630 | 4.670 | 4.300 | 4.360 | 4,492,000 | 20,169,080 |
| 2026/03/09 | 4.680 | 4.780 | 4.460 | 4.670 | 5,720,000 | 26,583,700 |
| 2026/03/02 | 4.400 | 4.860 | 4.320 | 4.700 | 17,536,000 | 80,139,520 |
| 2026/02/23 | 4.210 | 4.440 | 4.210 | 4.400 | 3,034,000 | 13,091,710 |
| 2026/02/16 | 4.090 | 4.340 | 4.090 | 4.210 | 304,000 | 1,271,480 |
| 2026/02/09 | 4.350 | 4.380 | 4.310 | 4.360 | 3,526,000 | 15,338,100 |
| 2026/02/02 | 4.330 | 4.450 | 4.250 | 4.330 | 5,576,000 | 24,199,840 |
| 2026/01/26 | 4.390 | 4.450 | 4.330 | 4.370 | 7,248,000 | 31,782,480 |
| 2026/01/19 | 4.130 | 4.380 | 4.100 | 4.370 | 7,590,000 | 32,219,550 |
| 2026/01/12 | 4.250 | 4.250 | 4.100 | 4.120 | 9,038,000 | 37,778,840 |
| 2026/01/05 | 4.220 | 4.360 | 4.180 | 4.250 | 4,054,000 | 17,239,635 |
| 2025/12/29 | 4.220 | 4.310 | 4.180 | 4.220 | 3,390,000 | 14,348,175 |
| 2025/12/22 | 4.290 | 4.290 | 4.190 | 4.240 | 3,538,000 | 15,045,345 |
| 2025/12/15 | 4.020 | 4.730 | 4.020 | 4.300 | 37,462,000 | 159,869,085 |
| 2025/12/08 | 4.130 | 4.130 | 3.960 | 4.020 | 6,016,000 | 24,424,960 |
| 2025/12/01 | 4.170 | 4.260 | 4.100 | 4.140 | 6,490,000 | 27,047,075 |
| 2025/11/24 | 4.160 | 4.220 | 4.090 | 4.160 | 4,532,000 | 18,841,790 |
| 2025/11/17 | 4.360 | 4.380 | 4.110 | 4.120 | 12,152,000 | 51,554,860 |
| 2025/11/10 | 4.350 | 4.540 | 4.300 | 4.360 | 24,104,000 | 105,756,300 |
| 2025/11/03 | 4.300 | 4.390 | 4.130 | 4.320 | 33,480,000 | 143,461,800 |
| 2025/10/27 | 4.370 | 4.730 | 4.210 | 4.270 | 106,636,000 | 468,665,220 |
| 2025/10/20 | 3.890 | 10.020 | 3.850 | 4.330 | 138,492,000 | 764,822,070 |
| 2025/10/13 | 3.850 | 4.020 | 3.840 | 3.900 | 3,053,000 | 11,914,332 |
| 2025/10/06 | 3.810 | 4.000 | 3.650 | 3.910 | 6,522,000 | 25,060,785 |
| 2025/09/29 | 3.740 | 3.800 | 3.680 | 3.760 | 6,106,000 | 22,866,970 |
| 2025/09/22 | 3.840 | 3.870 | 3.690 | 3.740 | 3,680,000 | 13,928,800 |
| 2025/09/15 | 3.840 | 3.850 | 3.780 | 3.800 | 2,390,000 | 9,123,825 |
| 2025/09/08 | 3.790 | 3.880 | 3.780 | 3.830 | 2,420,000 | 9,244,400 |
| 2025/09/01 | 3.850 | 3.860 | 3.710 | 3.800 | 4,884,000 | 18,583,620 |
| 2025/08/25 | 4.090 | 4.090 | 3.830 | 3.850 | 3,734,000 | 14,805,310 |
| 2025/08/18 | 4.000 | 4.030 | 3.890 | 3.960 | 3,144,000 | 12,481,680 |
| 2025/08/11 | 3.900 | 4.120 | 3.900 | 4.040 | 3,970,000 | 15,840,300 |
| 2025/08/04 | 3.770 | 3.930 | 3.700 | 3.900 | 6,308,000 | 24,128,100 |
| 2025/07/28 | 4.020 | 4.030 | 3.760 | 3.780 | 6,190,000 | 24,125,525 |
| 2025/07/21 | 3.970 | 4.080 | 3.960 | 4.050 | 3,140,000 | 12,607,100 |
| 2025/07/14 | 4.060 | 4.150 | 3.950 | 3.970 | 5,826,000 | 23,493,345 |
| 2025/07/07 | 4.180 | 4.230 | 3.970 | 4.040 | 3,732,000 | 15,319,860 |
| 2025/06/30 | 4.030 | 4.230 | 3.980 | 4.140 | 5,926,000 | 24,266,970 |
| 2025/06/23 | 4.060 | 4.130 | 3.970 | 4.010 | 5,720,000 | 23,123,100 |
| 2025/06/16 | 3.930 | 4.230 | 3.860 | 4.070 | 13,750,000 | 55,309,375 |
| 2025/06/09 | 3.650 | 3.960 | 3.580 | 3.870 | 10,468,200 | 39,412,773 |
| 2025/06/02 | 3.400 | 3.650 | 3.400 | 3.600 | 4,460,000 | 15,665,750 |
| 2025/05/26 | 3.470 | 3.580 | 3.360 | 3.430 | 4,254,000 | 14,718,840 |
| 2025/05/19 | 3.440 | 3.480 | 3.400 | 3.470 | 2,712,000 | 9,349,620 |
| 2025/05/12 | 3.260 | 3.430 | 3.260 | 3.420 | 4,992,000 | 16,685,760 |
| 2025/05/06 | 3.210 | 3.270 | 3.210 | 3.260 | 3,192,000 | 10,334,100 |
| 2025/04/28 | 3.200 | 3.210 | 3.180 | 3.190 | 1,310,000 | 4,185,450 |
| 2025/04/22 | 3.150 | 3.210 | 3.140 | 3.190 | 1,108,000 | 3,515,130 |
| 2025/04/14 | 3.150 | 3.170 | 3.100 | 3.150 | 902,000 | 2,834,535 |
| 2025/04/07 | 3.170 | 3.180 | 3.010 | 3.150 | 5,058,000 | 15,818,895 |
| 2025/03/31 | 3.190 | 3.280 | 3.180 | 3.260 | 1,960,000 | 6,325,900 |
| 2025/03/24 | 3.240 | 3.240 | 3.180 | 3.220 | 3,136,000 | 10,097,920 |
| 2025/03/17 | 3.270 | 3.320 | 3.260 | 3.270 | 3,488,000 | 11,440,640 |
| 2025/03/10 | 3.240 | 3.270 | 3.180 | 3.240 | 2,422,000 | 7,829,115 |
| 2025/03/03 | 3.190 | 3.270 | 3.170 | 3.240 | 1,566,000 | 5,038,605 |
| 2025/02/24 | 3.210 | 3.250 | 3.170 | 3.180 | 2,730,000 | 8,742,825 |
| 2025/02/17 | 3.190 | 3.230 | 3.170 | 3.200 | 1,872,000 | 5,985,720 |
| 2025/02/10 | 3.230 | 3.240 | 3.170 | 3.200 | 1,054,000 | 3,383,340 |
| 2025/02/03 | 3.160 | 3.230 | 3.100 | 3.210 | 640,000 | 2,032,000 |
| 2025/01/27 | 3.220 | 3.270 | 3.220 | 3.240 | 202,000 | 653,975 |
| 2025/01/20 | 3.210 | 3.250 | 3.160 | 3.220 | 382,000 | 1,226,220 |
| 2025/01/13 | 3.140 | 3.220 | 3.090 | 3.200 | 316,000 | 999,350 |
| 2025/01/06 | 3.260 | 3.260 | 3.130 | 3.140 | 830,000 | 2,653,925 |
| 2024/12/30 | 3.280 | 3.330 | 3.160 | 3.160 | 876,000 | 2,831,670 |
| 2024/12/23 | 3.250 | 3.270 | 3.210 | 3.270 | 720,000 | 2,340,000 |
| 2024/12/16 | 3.220 | 3.230 | 3.110 | 3.210 | 464,000 | 1,481,320 |
| 2024/12/09 | 3.260 | 3.370 | 3.220 | 3.220 | 1,298,000 | 4,241,215 |
| 2024/12/02 | 3.220 | 3.250 | 3.140 | 3.230 | 964,000 | 3,094,440 |
| 2024/11/25 | 3.120 | 3.200 | 3.090 | 3.170 | 460,000 | 1,446,700 |
| 2024/11/18 | 3.150 | 3.210 | 3.120 | 3.120 | 934,000 | 2,942,100 |
| 2024/11/11 | 3.290 | 3.320 | 3.090 | 3.120 | 1,360,000 | 4,358,800 |
| 2024/11/04 | 3.210 | 3.380 | 3.200 | 3.300 | 2,390,000 | 7,821,275 |
| 2024/10/28 | 3.240 | 3.310 | 3.140 | 3.210 | 3,038,000 | 9,797,550 |
| 2024/10/21 | 3.190 | 3.350 | 3.120 | 3.210 | 1,858,000 | 5,978,115 |
| 2024/10/14 | 3.230 | 3.250 | 3.040 | 3.170 | 3,160,000 | 10,025,100 |
| 2024/10/07 | 3.390 | 3.790 | 3.070 | 3.160 | 7,880,000 | 26,417,700 |
| 2024/09/30 | 3.180 | 3.350 | 3.080 | 3.350 | 4,486,000 | 14,534,640 |
| 2024/09/23 | 2.850 | 3.130 | 2.840 | 3.110 | 2,510,000 | 7,486,075 |
| 2024/09/16 | 2.850 | 2.900 | 2.720 | 2.840 | 472,000 | 1,334,580 |
| 2024/09/09 | 2.830 | 2.840 | 2.720 | 2.740 | 696,000 | 1,936,620 |
| 2024/09/02 | 2.890 | 2.900 | 2.780 | 2.820 | 730,000 | 2,078,675 |
| 2024/08/26 | 2.810 | 3.000 | 2.810 | 2.900 | 1,614,000 | 4,648,320 |
| 2024/08/19 | 3.100 | 3.110 | 3.050 | 3.080 | 570,000 | 1,758,450 |
| 2024/08/12 | 3.080 | 3.120 | 3.060 | 3.090 | 782,000 | 2,414,425 |
| 2024/08/05 | 3.060 | 3.080 | 3.020 | 3.050 | 618,000 | 1,886,445 |
| 2024/07/29 | 3.080 | 3.110 | 3.040 | 3.080 | 714,000 | 2,197,335 |
| 2024/07/22 | 3.090 | 3.110 | 3.040 | 3.060 | 712,000 | 2,189,400 |
| 2024/07/15 | 3.130 | 3.130 | 3.000 | 3.080 | 530,000 | 1,635,050 |