日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.970 | 4.060 | 3.880 | 3.970 | 6,070,206 | 24,098,717 |
| 2026/03/23 | 4.060 | 4.090 | 3.920 | 4.020 | 6,083,100 | 24,469,269 |
| 2026/03/16 | 4.180 | 4.270 | 4.090 | 4.100 | 2,476,000 | 10,300,160 |
| 2026/03/09 | 4.200 | 4.300 | 4.100 | 4.200 | 3,332,000 | 13,994,400 |
| 2026/03/02 | 4.390 | 4.400 | 4.060 | 4.180 | 6,337,161 | 26,980,462 |
| 2026/02/23 | 4.460 | 4.530 | 4.380 | 4.380 | 6,291,799 | 27,919,858 |
| 2026/02/16 | 4.300 | 4.450 | 4.300 | 4.390 | 699,000 | 3,047,640 |
| 2026/02/09 | 4.460 | 4.460 | 4.300 | 4.390 | 3,944,382 | 17,365,141 |
| 2026/02/02 | 4.280 | 4.480 | 4.190 | 4.420 | 6,570,000 | 28,530,225 |
| 2026/01/26 | 4.330 | 4.400 | 4.280 | 4.300 | 4,379,400 | 18,951,853 |
| 2026/01/19 | 4.400 | 4.430 | 4.320 | 4.360 | 4,701,000 | 20,578,627 |
| 2026/01/12 | 4.490 | 4.550 | 4.410 | 4.430 | 3,780,000 | 16,896,600 |
| 2026/01/05 | 4.480 | 4.560 | 4.440 | 4.490 | 3,120,000 | 14,016,600 |
| 2025/12/29 | 4.460 | 4.610 | 4.310 | 4.440 | 17,508,100 | 77,998,585 |
| 2025/12/22 | 4.490 | 4.500 | 4.380 | 4.460 | 2,731,508 | 12,175,696 |
| 2025/12/15 | 4.570 | 4.570 | 4.400 | 4.490 | 4,853,000 | 21,874,897 |
| 2025/12/08 | 4.730 | 4.730 | 4.530 | 4.570 | 6,027,000 | 27,965,280 |
| 2025/12/01 | 4.760 | 4.770 | 4.670 | 4.720 | 2,062,000 | 9,753,260 |
| 2025/11/24 | 4.720 | 4.750 | 4.640 | 4.740 | 3,327,100 | 15,678,958 |
| 2025/11/17 | 4.830 | 4.880 | 4.650 | 4.670 | 3,778,000 | 17,973,835 |
| 2025/11/10 | 4.660 | 4.950 | 4.650 | 4.870 | 7,019,000 | 33,568,367 |
| 2025/11/03 | 4.710 | 4.720 | 4.610 | 4.650 | 3,716,000 | 17,363,010 |
| 2025/10/27 | 4.700 | 4.710 | 4.580 | 4.640 | 6,327,172 | 29,468,803 |
| 2025/10/20 | 4.780 | 4.790 | 4.680 | 4.700 | 5,979,000 | 28,325,512 |
| 2025/10/13 | 4.820 | 4.840 | 4.700 | 4.730 | 8,692,000 | 41,482,570 |
| 2025/10/06 | 4.830 | 4.930 | 4.720 | 4.870 | 4,181,000 | 20,225,587 |
| 2025/09/29 | 4.910 | 4.910 | 4.700 | 4.830 | 4,334,000 | 20,965,725 |
| 2025/09/22 | 4.900 | 4.900 | 4.760 | 4.790 | 4,807,000 | 23,253,862 |
| 2025/09/15 | 4.990 | 5.020 | 4.880 | 4.920 | 4,141,000 | 20,508,302 |
| 2025/09/08 | 4.930 | 5.020 | 4.880 | 4.990 | 5,442,000 | 26,965,110 |
| 2025/09/01 | 4.960 | 4.960 | 4.780 | 4.910 | 10,511,100 | 51,530,667 |
| 2025/08/25 | 5.340 | 5.380 | 4.880 | 4.960 | 18,110,100 | 93,085,914 |
| 2025/08/18 | 5.310 | 5.450 | 5.150 | 5.280 | 8,155,000 | 43,201,112 |
| 2025/08/11 | 5.130 | 5.420 | 5.100 | 5.330 | 5,845,000 | 30,657,025 |
| 2025/08/04 | 5.200 | 5.250 | 5.060 | 5.140 | 5,626,000 | 29,044,225 |
| 2025/07/28 | 5.390 | 5.520 | 5.180 | 5.200 | 7,440,000 | 39,599,400 |
| 2025/07/21 | 5.290 | 5.490 | 5.180 | 5.380 | 9,462,000 | 50,479,770 |
| 2025/07/14 | 5.140 | 5.340 | 4.980 | 5.280 | 12,073,200 | 62,599,542 |
| 2025/07/07 | 4.930 | 5.130 | 4.860 | 5.080 | 6,570,000 | 32,850,000 |
| 2025/06/30 | 4.980 | 5.010 | 4.880 | 4.920 | 2,867,000 | 14,184,482 |
| 2025/06/23 | 4.760 | 5.020 | 4.720 | 4.980 | 6,348,000 | 30,914,760 |
| 2025/06/16 | 5.090 | 5.090 | 4.660 | 4.760 | 11,729,000 | 57,472,100 |
| 2025/06/09 | 5.110 | 5.280 | 5.070 | 5.090 | 10,440,000 | 53,635,500 |
| 2025/06/02 | 5.040 | 5.170 | 4.920 | 5.120 | 5,718,200 | 28,948,387 |
| 2025/05/26 | 5.090 | 5.140 | 4.960 | 5.090 | 4,802,384 | 24,348,086 |
| 2025/05/19 | 5.100 | 5.220 | 5.020 | 5.080 | 5,215,000 | 26,622,575 |
| 2025/05/12 | 4.930 | 5.180 | 4.860 | 5.110 | 8,336,800 | 41,850,736 |
| 2025/05/06 | 4.740 | 5.050 | 4.700 | 4.930 | 6,688,200 | 32,471,211 |
| 2025/04/28 | 4.750 | 4.810 | 4.700 | 4.740 | 1,968,000 | 9,348,000 |
| 2025/04/22 | 4.670 | 4.900 | 4.670 | 4.780 | 4,407,000 | 20,955,285 |
| 2025/04/14 | 4.610 | 4.740 | 4.590 | 4.670 | 3,481,000 | 16,195,352 |
| 2025/04/07 | 4.760 | 4.780 | 4.400 | 4.650 | 17,263,500 | 80,232,116 |
| 2025/03/31 | 4.850 | 4.930 | 4.710 | 4.870 | 11,130,000 | 53,869,200 |
| 2025/03/24 | 5.120 | 5.150 | 4.960 | 4.990 | 8,352,000 | 42,219,360 |
| 2025/03/17 | 4.930 | 5.300 | 4.890 | 5.100 | 17,513,500 | 88,530,742 |
| 2025/03/10 | 4.790 | 4.930 | 4.680 | 4.920 | 9,707,550 | 46,887,466 |
| 2025/03/03 | 4.690 | 4.860 | 4.610 | 4.780 | 8,824,000 | 41,781,640 |
| 2025/02/24 | 4.790 | 4.880 | 4.670 | 4.680 | 9,937,000 | 47,250,435 |
| 2025/02/17 | 4.830 | 4.950 | 4.710 | 4.790 | 11,153,500 | 53,759,870 |
| 2025/02/10 | 4.930 | 5.040 | 4.690 | 4.820 | 17,847,000 | 86,914,890 |
| 2025/02/03 | 4.880 | 5.010 | 4.790 | 4.970 | 5,933,000 | 29,145,862 |
| 2025/01/27 | 4.900 | 4.960 | 4.860 | 4.880 | 1,591,000 | 7,795,900 |
| 2025/01/20 | 4.880 | 4.980 | 4.820 | 4.870 | 3,790,000 | 18,523,625 |
| 2025/01/13 | 4.810 | 4.980 | 4.770 | 4.840 | 4,217,000 | 20,452,450 |
| 2025/01/06 | 5.090 | 5.110 | 4.750 | 4.820 | 6,210,000 | 30,692,925 |
| 2024/12/30 | 5.130 | 5.200 | 5.030 | 5.070 | 3,392,000 | 17,324,640 |
| 2024/12/23 | 5.050 | 5.180 | 5.030 | 5.170 | 2,200,000 | 11,236,500 |
| 2024/12/16 | 5.080 | 5.100 | 4.950 | 5.010 | 4,406,034 | 22,184,381 |
| 2024/12/09 | 5.130 | 5.310 | 5.050 | 5.080 | 4,134,000 | 21,259,095 |
| 2024/12/02 | 5.100 | 5.180 | 5.030 | 5.100 | 3,275,000 | 16,710,687 |
| 2024/11/25 | 5.080 | 5.130 | 4.970 | 5.050 | 3,879,188 | 19,618,993 |
| 2024/11/18 | 5.100 | 5.290 | 5.020 | 5.030 | 4,417,000 | 22,570,870 |
| 2024/11/11 | 5.530 | 5.550 | 5.080 | 5.080 | 5,809,000 | 30,845,790 |
| 2024/11/04 | 5.190 | 5.660 | 5.130 | 5.540 | 9,226,000 | 49,635,880 |
| 2024/10/28 | 5.310 | 5.440 | 5.110 | 5.190 | 5,276,000 | 27,764,950 |
| 2024/10/21 | 5.360 | 5.430 | 5.190 | 5.270 | 4,928,000 | 26,180,000 |
| 2024/10/14 | 5.580 | 5.590 | 5.100 | 5.360 | 6,680,000 | 36,122,100 |
| 2024/10/07 | 6.290 | 6.660 | 5.410 | 5.580 | 14,747,301 | 88,262,596 |
| 2024/09/30 | 5.500 | 6.400 | 5.500 | 6.350 | 15,620,001 | 92,743,755 |
| 2024/09/23 | 4.940 | 5.480 | 4.830 | 5.390 | 16,619,000 | 85,754,040 |
| 2024/09/16 | 4.820 | 4.930 | 4.630 | 4.920 | 4,036,000 | 19,473,700 |
| 2024/09/09 | 4.940 | 5.000 | 4.780 | 4.830 | 6,286,000 | 30,722,825 |
| 2024/09/02 | 4.940 | 5.010 | 4.770 | 4.940 | 5,948,000 | 29,234,420 |
| 2024/08/26 | 4.920 | 5.050 | 4.860 | 4.940 | 4,329,000 | 21,396,082 |
| 2024/08/19 | 5.020 | 5.220 | 4.910 | 4.930 | 3,202,000 | 16,074,040 |
| 2024/08/12 | 5.280 | 5.320 | 5.030 | 5.120 | 5,281,600 | 27,398,300 |
| 2024/08/05 | 4.950 | 5.330 | 4.810 | 5.210 | 6,605,000 | 33,520,375 |
| 2024/07/29 | 5.210 | 5.290 | 4.920 | 4.960 | 3,845,000 | 19,590,275 |
| 2024/07/22 | 5.350 | 5.350 | 4.980 | 5.180 | 5,840,000 | 30,455,600 |
| 2024/07/15 | 5.080 | 5.360 | 5.050 | 5.290 | 5,221,683 | 27,126,643 |