日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.280 | 4.550 | 4.240 | 4.390 | 13,784,460 | 60,169,167 |
| 2026/03/23 | 4.400 | 4.470 | 4.250 | 4.370 | 34,749,400 | 151,941,751 |
| 2026/03/16 | 4.460 | 4.680 | 4.420 | 4.480 | 25,738,734 | 116,081,690 |
| 2026/03/09 | 4.540 | 4.630 | 4.450 | 4.510 | 20,168,358 | 91,413,082 |
| 2026/03/02 | 5.000 | 5.040 | 4.480 | 4.630 | 33,787,726 | 161,758,738 |
| 2026/02/23 | 4.850 | 5.200 | 4.790 | 5.100 | 30,479,279 | 151,939,205 |
| 2026/02/16 | 4.910 | 5.030 | 4.770 | 4.780 | 6,565,280 | 31,989,326 |
| 2026/02/09 | 5.030 | 5.090 | 4.850 | 4.910 | 19,493,830 | 96,884,335 |
| 2026/02/02 | 4.840 | 5.070 | 4.660 | 4.990 | 24,214,627 | 118,409,526 |
| 2026/01/26 | 4.680 | 5.070 | 4.660 | 4.840 | 32,632,954 | 157,046,091 |
| 2026/01/19 | 4.560 | 4.760 | 4.490 | 4.680 | 22,750,193 | 105,162,767 |
| 2026/01/12 | 4.680 | 4.950 | 4.540 | 4.550 | 53,623,412 | 250,957,568 |
| 2026/01/05 | 4.640 | 4.720 | 4.520 | 4.680 | 21,337,798 | 99,007,382 |
| 2025/12/29 | 4.890 | 4.890 | 4.510 | 4.640 | 11,786,719 | 55,780,647 |
| 2025/12/22 | 4.770 | 4.900 | 4.650 | 4.820 | 18,868,415 | 90,285,365 |
| 2025/12/15 | 4.500 | 4.940 | 4.330 | 4.750 | 36,856,387 | 170,645,071 |
| 2025/12/08 | 4.690 | 4.780 | 4.460 | 4.540 | 16,559,152 | 76,461,884 |
| 2025/12/01 | 4.680 | 4.800 | 4.610 | 4.660 | 14,241,072 | 66,755,025 |
| 2025/11/24 | 4.800 | 4.850 | 4.690 | 4.770 | 12,092,307 | 57,770,996 |
| 2025/11/17 | 5.030 | 5.290 | 4.700 | 4.770 | 40,355,904 | 199,660,835 |
| 2025/11/10 | 4.800 | 5.190 | 4.750 | 5.050 | 21,884,223 | 108,272,193 |
| 2025/11/03 | 4.740 | 4.900 | 4.670 | 4.800 | 18,527,355 | 88,514,438 |
| 2025/10/27 | 4.880 | 4.920 | 4.700 | 4.740 | 18,528,302 | 89,121,132 |
| 2025/10/20 | 4.510 | 4.870 | 4.480 | 4.850 | 40,556,480 | 189,702,935 |
| 2025/10/13 | 4.330 | 4.620 | 4.220 | 4.510 | 32,718,894 | 144,617,511 |
| 2025/10/06 | 4.370 | 4.500 | 4.190 | 4.440 | 25,637,608 | 112,164,535 |
| 2025/09/29 | 4.230 | 4.390 | 4.200 | 4.380 | 34,948,784 | 150,279,771 |
| 2025/09/22 | 4.630 | 4.630 | 4.190 | 4.190 | 27,729,826 | 122,288,532 |
| 2025/09/15 | 4.650 | 4.690 | 4.510 | 4.550 | 18,931,000 | 87,082,600 |
| 2025/09/08 | 4.790 | 4.960 | 4.640 | 4.650 | 24,633,628 | 117,256,069 |
| 2025/09/01 | 4.780 | 4.780 | 4.550 | 4.780 | 21,919,200 | 103,513,422 |
| 2025/08/25 | 4.820 | 4.830 | 4.500 | 4.720 | 32,711,926 | 154,318,510 |
| 2025/08/18 | 4.810 | 5.000 | 4.690 | 4.830 | 32,728,028 | 158,158,195 |
| 2025/08/11 | 4.450 | 4.800 | 4.430 | 4.760 | 44,079,374 | 203,205,914 |
| 2025/08/04 | 4.330 | 4.560 | 4.330 | 4.450 | 15,866,649 | 70,090,921 |
| 2025/07/28 | 4.600 | 4.730 | 4.360 | 4.380 | 36,416,000 | 164,509,280 |
| 2025/07/21 | 4.500 | 4.690 | 4.500 | 4.590 | 39,789,771 | 181,839,253 |
| 2025/07/14 | 4.470 | 4.520 | 4.340 | 4.500 | 62,527,600 | 278,716,777 |
| 2025/07/07 | 4.340 | 4.480 | 4.260 | 4.430 | 45,957,273 | 201,177,962 |
| 2025/06/30 | 4.410 | 4.450 | 4.190 | 4.320 | 21,701,882 | 94,240,422 |
| 2025/06/23 | 4.050 | 4.440 | 4.000 | 4.340 | 38,525,600 | 162,096,462 |
| 2025/06/16 | 4.080 | 4.230 | 4.030 | 4.050 | 20,652,520 | 84,623,700 |
| 2025/06/09 | 4.140 | 4.270 | 4.020 | 4.080 | 34,036,037 | 140,483,742 |
| 2025/06/02 | 4.160 | 4.220 | 3.940 | 4.100 | 27,344,012 | 112,247,169 |
| 2025/05/26 | 4.200 | 4.310 | 4.120 | 4.160 | 22,300,800 | 93,607,608 |
| 2025/05/19 | 4.260 | 4.330 | 4.050 | 4.200 | 39,476,940 | 166,197,917 |
| 2025/05/12 | 4.490 | 4.570 | 4.200 | 4.240 | 55,432,400 | 242,516,750 |
| 2025/05/06 | 4.300 | 4.450 | 4.130 | 4.410 | 40,342,850 | 174,381,969 |
| 2025/04/28 | 3.950 | 4.340 | 3.920 | 4.340 | 28,218,854 | 116,755,508 |
| 2025/04/22 | 3.750 | 4.060 | 3.690 | 3.940 | 30,727,587 | 118,608,485 |
| 2025/04/14 | 3.930 | 3.950 | 3.600 | 3.810 | 42,705,697 | 163,242,526 |
| 2025/04/07 | 3.800 | 4.030 | 3.330 | 3.830 | 117,034,148 | 438,585,469 |
| 2025/03/31 | 4.630 | 4.660 | 4.170 | 4.280 | 50,540,767 | 224,148,301 |
| 2025/03/24 | 4.620 | 4.770 | 4.590 | 4.630 | 23,420,000 | 108,961,550 |
| 2025/03/17 | 4.930 | 5.130 | 4.610 | 4.650 | 61,385,800 | 296,493,414 |
| 2025/03/10 | 4.840 | 4.900 | 4.530 | 4.840 | 56,085,601 | 267,948,958 |
| 2025/03/03 | 4.670 | 4.950 | 4.520 | 4.810 | 56,777,600 | 268,983,880 |
| 2025/02/24 | 4.580 | 5.020 | 4.420 | 4.640 | 76,704,278 | 357,825,456 |
| 2025/02/17 | 4.770 | 4.770 | 4.360 | 4.530 | 58,854,405 | 271,171,671 |
| 2025/02/10 | 4.370 | 4.720 | 4.220 | 4.710 | 144,377,304 | 650,419,754 |
| 2025/02/03 | 4.680 | 4.850 | 4.340 | 4.340 | 102,968,909 | 468,765,958 |
| 2025/01/27 | 4.880 | 4.880 | 4.660 | 4.720 | 7,037,254 | 33,673,260 |
| 2025/01/20 | 4.760 | 4.850 | 4.660 | 4.780 | 15,841,674 | 75,445,972 |
| 2025/01/13 | 4.620 | 4.780 | 4.360 | 4.660 | 23,010,657 | 105,964,075 |
| 2025/01/06 | 4.680 | 4.680 | 4.400 | 4.450 | 31,856,129 | 145,025,027 |
| 2024/12/30 | 4.620 | 4.900 | 4.600 | 4.650 | 19,748,833 | 92,671,398 |
| 2024/12/23 | 4.690 | 4.760 | 4.580 | 4.680 | 13,431,234 | 62,824,597 |
| 2024/12/16 | 5.040 | 5.070 | 4.630 | 4.660 | 32,341,462 | 156,856,090 |
| 2024/12/09 | 5.000 | 5.250 | 4.820 | 4.970 | 42,142,054 | 211,131,690 |
| 2024/12/02 | 4.900 | 5.040 | 4.670 | 4.980 | 38,363,746 | 187,886,446 |
| 2024/11/25 | 4.700 | 4.910 | 4.420 | 4.850 | 49,042,362 | 231,479,948 |
| 2024/11/18 | 4.790 | 4.900 | 4.630 | 4.650 | 32,042,264 | 151,960,437 |
| 2024/11/11 | 5.500 | 5.510 | 4.790 | 4.820 | 45,626,124 | 235,202,669 |
| 2024/11/04 | 5.600 | 5.930 | 5.490 | 5.500 | 44,938,993 | 253,006,530 |
| 2024/10/28 | 5.870 | 6.010 | 5.560 | 5.690 | 33,369,795 | 192,960,839 |
| 2024/10/21 | 5.360 | 6.060 | 5.280 | 5.870 | 70,801,210 | 399,495,827 |
| 2024/10/14 | 5.650 | 5.670 | 5.120 | 5.350 | 70,480,886 | 383,944,626 |
| 2024/10/07 | 6.250 | 6.970 | 5.180 | 5.570 | 94,398,200 | 565,681,213 |
| 2024/09/30 | 6.000 | 6.650 | 5.720 | 6.250 | 99,091,575 | 609,908,644 |
| 2024/09/23 | 4.420 | 5.990 | 4.410 | 5.860 | 104,560,370 | 540,577,112 |
| 2024/09/16 | 4.280 | 4.470 | 4.100 | 4.390 | 30,615,298 | 131,951,934 |
| 2024/09/09 | 4.500 | 4.500 | 3.990 | 4.180 | 29,210,611 | 125,386,547 |
| 2024/09/02 | 4.620 | 4.640 | 4.360 | 4.530 | 11,706,000 | 53,115,975 |
| 2024/08/26 | 4.440 | 4.720 | 4.210 | 4.630 | 19,354,154 | 87,093,693 |
| 2024/08/19 | 4.580 | 4.770 | 4.420 | 4.420 | 22,410,404 | 101,911,312 |
| 2024/08/12 | 4.670 | 4.740 | 4.490 | 4.640 | 20,194,408 | 93,601,081 |
| 2024/08/05 | 4.520 | 4.820 | 4.390 | 4.670 | 32,201,930 | 148,128,878 |
| 2024/07/29 | 4.570 | 4.740 | 4.360 | 4.520 | 29,625,632 | 134,722,561 |
| 2024/07/22 | 4.710 | 4.870 | 4.340 | 4.420 | 42,491,689 | 194,824,394 |
| 2024/07/15 | 4.880 | 4.940 | 4.600 | 4.610 | 30,047,886 | 142,952,817 |