日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.660 | 4.840 | 4.500 | 4.830 | 312,000 | 1,468,740 |
| 2026/03/23 | 4.560 | 4.690 | 4.460 | 4.660 | 282,000 | 1,295,085 |
| 2026/03/16 | 4.620 | 4.720 | 4.550 | 4.550 | 255,000 | 1,175,550 |
| 2026/03/09 | 4.680 | 4.740 | 4.650 | 4.720 | 214,000 | 1,005,265 |
| 2026/03/02 | 4.700 | 4.750 | 4.620 | 4.750 | 205,000 | 964,525 |
| 2026/02/23 | 4.830 | 4.830 | 4.680 | 4.700 | 232,000 | 1,104,320 |
| 2026/02/16 | 4.820 | 4.890 | 4.820 | 4.830 | 52,000 | 251,680 |
| 2026/02/09 | 4.750 | 4.830 | 4.570 | 4.800 | 100,000 | 473,750 |
| 2026/02/02 | 4.670 | 4.720 | 4.600 | 4.710 | 78,000 | 364,650 |
| 2026/01/26 | 4.560 | 4.690 | 4.540 | 4.580 | 220,000 | 1,010,350 |
| 2026/01/19 | 4.450 | 4.600 | 4.420 | 4.540 | 248,000 | 1,116,620 |
| 2026/01/12 | 4.420 | 4.500 | 4.390 | 4.430 | 250,430 | 1,110,657 |
| 2026/01/05 | 4.530 | 4.530 | 4.410 | 4.420 | 208,000 | 930,280 |
| 2025/12/29 | 4.500 | 4.550 | 4.500 | 4.530 | 140,000 | 632,800 |
| 2025/12/22 | 4.500 | 4.550 | 4.500 | 4.500 | 56,000 | 252,700 |
| 2025/12/15 | 4.590 | 4.590 | 4.500 | 4.520 | 100,000 | 455,000 |
| 2025/12/08 | 4.540 | 4.600 | 4.500 | 4.590 | 110,000 | 501,325 |
| 2025/12/01 | 4.680 | 4.680 | 4.520 | 4.550 | 136,000 | 626,620 |
| 2025/11/24 | 4.640 | 4.660 | 4.580 | 4.620 | 140,000 | 647,500 |
| 2025/11/17 | 4.680 | 4.790 | 4.640 | 4.640 | 158,000 | 740,625 |
| 2025/11/10 | 4.820 | 4.830 | 4.640 | 4.680 | 608,000 | 2,883,440 |
| 2025/11/03 | 4.630 | 4.780 | 4.620 | 4.670 | 364,000 | 1,701,700 |
| 2025/10/27 | 4.680 | 4.780 | 4.600 | 4.680 | 112,000 | 524,720 |
| 2025/10/20 | 4.540 | 4.680 | 4.510 | 4.580 | 136,000 | 622,540 |
| 2025/10/13 | 4.600 | 4.690 | 4.460 | 4.510 | 554,000 | 2,529,010 |
| 2025/10/06 | 4.780 | 4.990 | 4.620 | 4.630 | 702,000 | 3,338,010 |
| 2025/09/29 | 4.530 | 5.060 | 4.460 | 4.750 | 1,388,000 | 6,523,600 |
| 2025/09/22 | 4.620 | 4.840 | 4.450 | 4.450 | 548,000 | 2,515,320 |
| 2025/09/15 | 4.530 | 4.630 | 4.500 | 4.550 | 458,000 | 2,085,045 |
| 2025/09/08 | 4.540 | 4.550 | 4.410 | 4.500 | 406,000 | 1,827,000 |
| 2025/09/01 | 4.550 | 4.550 | 4.360 | 4.500 | 435,200 | 1,954,048 |
| 2025/08/25 | 5.360 | 5.360 | 4.380 | 4.550 | 2,732,000 | 13,420,950 |
| 2025/08/18 | 4.720 | 5.160 | 4.650 | 5.130 | 866,000 | 4,256,390 |
| 2025/08/11 | 4.650 | 4.750 | 4.500 | 4.700 | 190,000 | 883,500 |
| 2025/08/04 | 4.680 | 4.680 | 4.540 | 4.570 | 128,000 | 591,040 |
| 2025/07/28 | 4.740 | 4.800 | 4.520 | 4.680 | 154,000 | 721,490 |
| 2025/07/21 | 4.600 | 4.730 | 4.500 | 4.730 | 482,000 | 2,236,480 |
| 2025/07/14 | 4.210 | 4.450 | 4.210 | 4.450 | 536,000 | 2,320,880 |
| 2025/07/07 | 4.150 | 4.300 | 4.100 | 4.220 | 398,000 | 1,668,615 |
| 2025/06/30 | 4.070 | 4.120 | 4.050 | 4.120 | 376,000 | 1,537,840 |
| 2025/06/23 | 4.000 | 4.070 | 3.990 | 4.070 | 568,000 | 2,290,460 |
| 2025/06/16 | 3.990 | 4.050 | 3.920 | 4.030 | 778,000 | 3,110,055 |
| 2025/06/09 | 4.040 | 4.090 | 3.990 | 3.990 | 752,000 | 3,028,680 |
| 2025/06/02 | 3.950 | 4.060 | 3.950 | 4.040 | 214,000 | 856,000 |
| 2025/05/26 | 4.000 | 4.120 | 3.910 | 3.950 | 160,000 | 639,200 |
| 2025/05/19 | 4.290 | 4.320 | 3.990 | 4.000 | 770,000 | 3,195,500 |
| 2025/05/12 | 4.240 | 4.250 | 4.100 | 4.220 | 244,000 | 1,025,410 |
| 2025/05/06 | 4.020 | 4.200 | 3.900 | 4.200 | 142,000 | 579,360 |
| 2025/04/28 | 4.020 | 4.060 | 3.980 | 4.020 | 216,000 | 868,320 |
| 2025/04/22 | 4.030 | 4.100 | 3.990 | 4.020 | 312,000 | 1,258,920 |
| 2025/04/14 | 4.120 | 4.120 | 3.960 | 4.030 | 452,000 | 1,833,990 |
| 2025/04/07 | 4.220 | 4.220 | 3.710 | 4.100 | 844,000 | 3,428,750 |
| 2025/03/31 | 4.310 | 4.390 | 4.220 | 4.300 | 282,000 | 1,214,010 |
| 2025/03/24 | 4.300 | 4.480 | 4.250 | 4.310 | 644,000 | 2,791,740 |
| 2025/03/17 | 4.400 | 4.500 | 4.230 | 4.300 | 316,000 | 1,376,970 |
| 2025/03/10 | 4.200 | 4.400 | 4.180 | 4.400 | 342,000 | 1,468,890 |
| 2025/03/03 | 4.340 | 4.360 | 4.100 | 4.240 | 310,000 | 1,320,600 |
| 2025/02/24 | 4.360 | 4.360 | 4.130 | 4.210 | 775,632 | 3,308,070 |
| 2025/02/17 | 4.160 | 4.200 | 4.100 | 4.160 | 112,000 | 465,360 |
| 2025/02/10 | 4.160 | 4.200 | 4.080 | 4.160 | 304,000 | 1,261,600 |
| 2025/02/03 | 4.240 | 4.240 | 4.100 | 4.150 | 395,200 | 1,652,924 |
| 2025/01/27 | 4.210 | 4.290 | 4.190 | 4.200 | 106,000 | 447,585 |
| 2025/01/20 | 4.230 | 4.300 | 4.190 | 4.200 | 76,000 | 321,480 |
| 2025/01/13 | 4.250 | 4.250 | 4.180 | 4.190 | 80,000 | 337,400 |
| 2025/01/06 | 4.200 | 4.400 | 4.180 | 4.230 | 106,000 | 450,765 |
| 2024/12/30 | 4.200 | 4.240 | 4.180 | 4.200 | 74,400 | 312,852 |
| 2024/12/23 | 4.200 | 4.330 | 4.150 | 4.200 | 102,000 | 430,440 |
| 2024/12/16 | 4.250 | 4.300 | 4.100 | 4.140 | 298,000 | 1,250,855 |
| 2024/12/09 | 4.190 | 4.300 | 4.110 | 4.130 | 248,000 | 1,037,260 |
| 2024/12/02 | 4.140 | 4.180 | 4.110 | 4.160 | 112,000 | 464,520 |
| 2024/11/25 | 4.110 | 4.220 | 4.060 | 4.100 | 218,000 | 898,705 |
| 2024/11/18 | 4.130 | 4.400 | 4.020 | 4.100 | 248,000 | 1,032,300 |
| 2024/11/11 | 4.200 | 4.300 | 4.080 | 4.090 | 132,000 | 550,110 |
| 2024/11/04 | 4.210 | 4.320 | 4.090 | 4.320 | 94,000 | 398,090 |
| 2024/10/28 | 4.280 | 4.320 | 4.220 | 4.220 | 56,000 | 238,560 |
| 2024/10/21 | 4.290 | 4.300 | 4.200 | 4.250 | 76,000 | 323,760 |
| 2024/10/14 | 4.250 | 4.320 | 4.180 | 4.230 | 240,000 | 1,018,800 |
| 2024/10/07 | 4.400 | 4.400 | 4.010 | 4.250 | 320,000 | 1,364,800 |
| 2024/09/30 | 4.030 | 4.350 | 4.030 | 4.330 | 478,000 | 2,000,430 |
| 2024/09/23 | 4.090 | 4.090 | 3.860 | 4.040 | 202,000 | 812,040 |
| 2024/09/16 | 3.990 | 4.020 | 3.960 | 4.000 | 46,000 | 183,655 |
| 2024/09/09 | 4.000 | 4.000 | 3.900 | 4.000 | 46,000 | 182,850 |
| 2024/09/02 | 3.960 | 4.000 | 3.900 | 4.000 | 26,000 | 103,090 |
| 2024/08/26 | 3.750 | 4.050 | 3.700 | 4.000 | 312,000 | 1,209,000 |
| 2024/08/19 | 3.950 | 3.970 | 3.700 | 3.780 | 144,000 | 554,400 |
| 2024/08/12 | 3.800 | 3.900 | 3.560 | 3.900 | 88,000 | 333,520 |
| 2024/08/05 | 3.630 | 3.730 | 3.550 | 3.680 | 30,000 | 109,425 |
| 2024/07/29 | 3.660 | 3.800 | 3.600 | 3.770 | 25,600 | 94,912 |
| 2024/07/22 | 3.510 | 3.900 | 3.490 | 3.880 | 66,000 | 243,870 |
| 2024/07/15 | 4.000 | 4.000 | 3.760 | 3.890 | 24,000 | 93,900 |