日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.400 | 4.470 | 4.000 | 4.040 | 78,907,862 | 333,582,986 |
| 2026/03/23 | 4.440 | 4.840 | 4.320 | 4.440 | 106,332,000 | 479,557,320 |
| 2026/03/16 | 4.620 | 4.680 | 4.480 | 4.540 | 56,842,480 | 260,338,558 |
| 2026/03/09 | 4.550 | 4.780 | 4.410 | 4.650 | 72,951,317 | 335,393,679 |
| 2026/03/02 | 4.460 | 4.660 | 4.360 | 4.550 | 123,581,496 | 557,043,593 |
| 2026/02/23 | 4.200 | 4.470 | 4.180 | 4.470 | 58,204,245 | 252,024,380 |
| 2026/02/16 | 4.180 | 4.220 | 4.140 | 4.180 | 3,248,397 | 13,578,299 |
| 2026/02/09 | 4.050 | 4.240 | 4.040 | 4.180 | 47,572,062 | 196,353,685 |
| 2026/02/02 | 4.130 | 4.160 | 3.950 | 4.030 | 61,556,460 | 250,380,901 |
| 2026/01/26 | 4.080 | 4.170 | 4.050 | 4.130 | 46,359,289 | 190,420,779 |
| 2026/01/19 | 4.090 | 4.190 | 4.060 | 4.110 | 61,085,216 | 251,212,950 |
| 2026/01/12 | 4.130 | 4.220 | 4.080 | 4.110 | 45,330,426 | 187,441,311 |
| 2026/01/05 | 4.060 | 4.210 | 4.040 | 4.130 | 67,072,432 | 275,667,695 |
| 2025/12/29 | 4.210 | 4.210 | 4.020 | 4.040 | 51,848,490 | 213,615,778 |
| 2025/12/22 | 4.220 | 4.280 | 4.170 | 4.170 | 23,899,352 | 100,616,271 |
| 2025/12/15 | 4.350 | 4.380 | 4.180 | 4.210 | 35,774,988 | 153,116,948 |
| 2025/12/08 | 4.500 | 4.500 | 4.270 | 4.350 | 23,102,865 | 101,768,120 |
| 2025/12/01 | 4.430 | 4.550 | 4.430 | 4.470 | 22,259,468 | 99,499,821 |
| 2025/11/24 | 4.420 | 4.510 | 4.360 | 4.450 | 29,736,025 | 131,879,270 |
| 2025/11/17 | 4.590 | 4.600 | 4.350 | 4.380 | 51,855,940 | 232,314,611 |
| 2025/11/10 | 4.780 | 4.780 | 4.550 | 4.550 | 60,114,785 | 280,435,472 |
| 2025/11/03 | 4.600 | 4.890 | 4.530 | 4.750 | 71,500,080 | 335,514,125 |
| 2025/10/27 | 4.340 | 4.640 | 4.330 | 4.580 | 87,597,299 | 391,778,919 |
| 2025/10/20 | 4.360 | 4.470 | 4.310 | 4.340 | 67,140,655 | 293,404,662 |
| 2025/10/13 | 4.180 | 4.460 | 4.130 | 4.360 | 60,635,347 | 259,670,873 |
| 2025/10/06 | 4.120 | 4.270 | 4.060 | 4.230 | 24,576,497 | 102,483,992 |
| 2025/09/29 | 4.210 | 4.230 | 4.050 | 4.120 | 29,570,166 | 122,790,114 |
| 2025/09/22 | 4.320 | 4.320 | 4.140 | 4.170 | 76,218,659 | 322,976,567 |
| 2025/09/15 | 4.580 | 4.610 | 4.290 | 4.320 | 46,205,000 | 205,612,250 |
| 2025/09/08 | 4.540 | 4.680 | 4.480 | 4.570 | 71,881,730 | 328,319,801 |
| 2025/09/01 | 4.310 | 4.600 | 4.240 | 4.500 | 68,553,726 | 302,493,315 |
| 2025/08/25 | 4.430 | 4.550 | 4.270 | 4.280 | 74,542,798 | 326,683,812 |
| 2025/08/18 | 4.380 | 4.520 | 4.320 | 4.430 | 67,606,573 | 298,314,003 |
| 2025/08/11 | 4.410 | 4.440 | 4.300 | 4.400 | 61,120,096 | 268,164,421 |
| 2025/08/04 | 4.200 | 4.530 | 4.180 | 4.420 | 70,782,148 | 306,663,656 |
| 2025/07/28 | 4.210 | 4.380 | 4.120 | 4.200 | 97,464,060 | 412,029,313 |
| 2025/07/21 | 4.250 | 4.390 | 4.200 | 4.210 | 106,580,534 | 454,299,526 |
| 2025/07/14 | 4.220 | 4.390 | 4.220 | 4.250 | 67,260,736 | 287,203,342 |
| 2025/07/07 | 4.310 | 4.560 | 4.180 | 4.220 | 113,954,214 | 491,997,318 |
| 2025/06/30 | 4.140 | 4.350 | 4.050 | 4.250 | 70,132,000 | 294,379,070 |
| 2025/06/23 | 4.390 | 4.450 | 4.060 | 4.120 | 98,975,204 | 421,139,493 |
| 2025/06/16 | 4.730 | 4.870 | 4.350 | 4.380 | 57,902,952 | 265,340,277 |
| 2025/06/09 | 4.540 | 4.870 | 4.530 | 4.780 | 50,839,561 | 237,929,145 |
| 2025/06/02 | 4.550 | 4.590 | 4.340 | 4.560 | 66,924,000 | 301,827,240 |
| 2025/05/26 | 4.390 | 4.650 | 4.340 | 4.550 | 53,919,326 | 241,693,378 |
| 2025/05/19 | 4.420 | 4.600 | 4.330 | 4.350 | 66,077,910 | 292,394,751 |
| 2025/05/12 | 4.510 | 4.550 | 4.430 | 4.450 | 28,088,499 | 125,976,918 |
| 2025/05/06 | 4.500 | 4.600 | 4.340 | 4.520 | 42,856,740 | 192,426,762 |
| 2025/04/28 | 4.580 | 4.710 | 4.310 | 4.470 | 48,266,866 | 218,045,567 |
| 2025/04/22 | 4.290 | 4.590 | 4.290 | 4.560 | 34,303,516 | 152,050,334 |
| 2025/04/14 | 4.240 | 4.400 | 4.170 | 4.290 | 30,009,840 | 128,292,066 |
| 2025/04/07 | 4.160 | 4.280 | 3.900 | 4.130 | 65,050,233 | 267,844,334 |
| 2025/03/31 | 4.430 | 4.600 | 4.380 | 4.440 | 46,399,760 | 207,058,929 |
| 2025/03/24 | 4.400 | 4.580 | 4.310 | 4.430 | 42,332,892 | 187,534,711 |
| 2025/03/17 | 4.260 | 4.590 | 4.240 | 4.390 | 61,398,163 | 268,309,972 |
| 2025/03/10 | 4.090 | 4.380 | 4.090 | 4.320 | 56,171,389 | 237,043,261 |
| 2025/03/03 | 4.230 | 4.350 | 4.050 | 4.160 | 60,880,786 | 255,547,099 |
| 2025/02/24 | 4.110 | 4.380 | 4.070 | 4.260 | 81,666,446 | 343,407,405 |
| 2025/02/17 | 3.730 | 4.260 | 3.700 | 4.110 | 116,718,695 | 461,038,845 |
| 2025/02/10 | 3.800 | 3.840 | 3.610 | 3.700 | 77,342,927 | 289,069,189 |
| 2025/02/03 | 3.800 | 3.870 | 3.750 | 3.800 | 17,752,211 | 67,547,162 |
| 2025/01/27 | 3.850 | 3.940 | 3.800 | 3.810 | 5,597,672 | 21,551,037 |
| 2025/01/20 | 3.840 | 3.890 | 3.720 | 3.850 | 45,375,555 | 173,561,497 |
| 2025/01/13 | 3.560 | 3.850 | 3.550 | 3.840 | 68,151,197 | 252,159,428 |
| 2025/01/06 | 3.800 | 3.810 | 3.570 | 3.580 | 68,414,476 | 252,449,416 |
| 2024/12/30 | 3.860 | 4.040 | 3.730 | 3.750 | 67,390,603 | 259,116,868 |
| 2024/12/23 | 3.880 | 4.060 | 3.810 | 3.910 | 67,611,000 | 264,697,065 |
| 2024/12/16 | 3.790 | 3.940 | 3.730 | 3.870 | 71,748,001 | 274,974,213 |
| 2024/12/09 | 3.800 | 3.910 | 3.740 | 3.790 | 70,232,778 | 267,586,884 |
| 2024/12/02 | 3.460 | 3.840 | 3.410 | 3.800 | 101,173,906 | 367,008,344 |
| 2024/11/25 | 3.520 | 3.540 | 3.420 | 3.460 | 37,958,207 | 132,284,351 |
| 2024/11/18 | 3.630 | 3.680 | 3.520 | 3.520 | 68,384,770 | 245,330,362 |
| 2024/11/11 | 3.890 | 3.910 | 3.560 | 3.600 | 128,853,344 | 481,911,506 |
| 2024/11/04 | 3.770 | 3.980 | 3.760 | 3.900 | 84,302,525 | 324,775,477 |
| 2024/10/28 | 3.930 | 3.960 | 3.660 | 3.770 | 133,505,039 | 511,324,299 |
| 2024/10/21 | 4.110 | 4.320 | 3.880 | 3.930 | 139,119,540 | 564,825,332 |
| 2024/10/14 | 4.460 | 4.470 | 4.020 | 4.120 | 83,040,243 | 354,374,237 |
| 2024/10/07 | 4.610 | 4.810 | 4.120 | 4.450 | 109,511,506 | 492,527,998 |
| 2024/09/30 | 4.400 | 4.650 | 4.250 | 4.610 | 64,658,769 | 289,509,638 |
| 2024/09/23 | 3.930 | 4.460 | 3.890 | 4.370 | 122,697,046 | 510,726,453 |
| 2024/09/16 | 3.750 | 3.940 | 3.720 | 3.900 | 28,311,823 | 108,363,502 |
| 2024/09/09 | 4.020 | 4.030 | 3.600 | 3.780 | 81,460,640 | 314,234,418 |
| 2024/09/02 | 4.120 | 4.280 | 4.000 | 4.040 | 42,897,441 | 176,308,482 |
| 2024/08/26 | 4.110 | 4.330 | 4.010 | 4.120 | 87,250,854 | 361,436,662 |
| 2024/08/19 | 4.130 | 4.220 | 3.850 | 4.110 | 76,924,147 | 313,658,209 |
| 2024/08/12 | 4.020 | 4.240 | 3.980 | 4.150 | 62,594,678 | 256,481,693 |
| 2024/08/05 | 3.900 | 4.080 | 3.740 | 4.050 | 77,614,000 | 305,993,195 |
| 2024/07/29 | 4.190 | 4.200 | 3.790 | 3.900 | 88,483,307 | 355,702,894 |
| 2024/07/22 | 3.840 | 4.180 | 3.770 | 4.180 | 108,235,581 | 432,130,557 |
| 2024/07/15 | 4.060 | 4.120 | 3.750 | 3.830 | 172,109,154 | 678,110,066 |