日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.870 | 4.870 | 4.870 | 5.070 | 4,000 | 19,680 |
| 2026/03/23 | 4.560 | 4.780 | 4.550 | 4.780 | 50,000 | 233,375 |
| 2026/03/16 | 4.600 | 4.630 | 4.550 | 4.560 | 86,500 | 396,602 |
| 2026/03/09 | 4.610 | 4.620 | 4.450 | 4.550 | 1,194,000 | 5,441,655 |
| 2026/03/02 | 4.560 | 4.650 | 4.540 | 4.650 | 46,000 | 211,600 |
| 2026/02/23 | 4.590 | 4.610 | 4.550 | 4.590 | 40,000 | 183,400 |
| 2026/02/16 | 4.630 | 4.730 | 4.570 | 4.630 | 68,000 | 315,520 |
| 2026/02/09 | 4.600 | 4.800 | 4.570 | 4.680 | 48,000 | 223,800 |
| 2026/02/02 | 4.570 | 4.630 | 4.570 | 4.570 | 168,000 | 770,280 |
| 2026/01/26 | 4.600 | 4.680 | 4.590 | 4.590 | 16,000 | 73,840 |
| 2026/01/19 | 4.660 | 4.700 | 4.560 | 4.700 | 56,000 | 260,680 |
| 2026/01/12 | 4.650 | 5.000 | 4.580 | 4.670 | 84,000 | 396,900 |
| 2026/01/05 | 4.790 | 4.790 | 4.680 | 4.680 | 52,000 | 246,220 |
| 2025/12/29 | 4.730 | 5.000 | 4.700 | 4.870 | 40,000 | 193,000 |
| 2025/12/22 | 4.650 | 4.840 | 4.650 | 4.830 | 43,500 | 206,298 |
| 2025/12/15 | 4.610 | 4.760 | 4.570 | 4.650 | 36,000 | 167,310 |
| 2025/12/08 | 4.670 | 4.700 | 4.590 | 4.670 | 66,000 | 307,395 |
| 2025/12/01 | 4.670 | 4.780 | 4.640 | 4.780 | 18,000 | 84,915 |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/17 | 4.760 | 4.900 | 4.600 | 4.970 | 68,000 | 326,910 |
| 2025/11/10 | 4.650 | 4.880 | 4.610 | 4.880 | 44,000 | 209,220 |
| 2025/11/03 | 4.760 | 4.980 | 4.750 | 4.850 | 30,000 | 145,050 |
| 2025/10/27 | 4.470 | 4.800 | 4.330 | 4.780 | 163,000 | 748,985 |
| 2025/10/20 | 4.400 | 4.590 | 4.320 | 4.360 | 22,000 | 97,185 |
| 2025/10/13 | 4.330 | 4.520 | 4.240 | 4.460 | 98,000 | 429,975 |
| 2025/10/06 | 4.700 | 4.700 | 4.200 | 4.330 | 398,000 | 1,784,035 |
| 2025/09/29 | 4.230 | 4.390 | 4.230 | 4.300 | 14,000 | 60,025 |
| 2025/09/22 | 4.170 | 4.280 | 4.160 | 4.280 | 250,000 | 1,055,625 |
| 2025/09/15 | 4.290 | 4.290 | 4.210 | 4.210 | 6,000 | 25,500 |
| 2025/09/08 | 4.290 | 4.350 | 4.220 | 4.290 | 52,000 | 222,950 |
| 2025/09/01 | 4.400 | 4.400 | 4.400 | 4.400 | 404,000 | 1,777,600 |
| 2025/08/25 | 4.570 | 4.650 | 4.330 | 4.330 | 142,000 | 634,740 |
| 2025/08/18 | 4.310 | 4.670 | 4.310 | 4.600 | 28,000 | 125,230 |
| 2025/08/11 | - | - | - | - | 0 | - |
| 2025/08/04 | 4.410 | 4.410 | 4.410 | 4.410 | 2,000 | 8,820 |
| 2025/07/28 | 4.320 | 4.380 | 4.320 | 4.380 | 14,000 | 60,900 |
| 2025/07/21 | - | - | - | - | 0 | - |
| 2025/07/14 | 4.520 | 4.520 | 4.520 | 4.520 | 2,000 | 9,040 |
| 2025/07/07 | 4.490 | 4.550 | 4.320 | 4.490 | 540,000 | 2,409,750 |
| 2025/06/30 | 4.310 | 4.490 | 4.220 | 4.490 | 850,000 | 3,720,875 |
| 2025/06/23 | 4.460 | 4.500 | 4.270 | 4.500 | 404,000 | 1,790,730 |
| 2025/06/16 | 4.400 | 4.600 | 4.400 | 4.600 | 24,000 | 108,000 |
| 2025/06/09 | 4.480 | 4.600 | 4.480 | 4.600 | 24,500 | 111,230 |
| 2025/06/02 | 4.400 | 4.500 | 4.400 | 4.500 | 6,000 | 26,700 |
| 2025/05/26 | 4.230 | 4.400 | 4.190 | 4.400 | 72,000 | 309,960 |
| 2025/05/19 | 4.340 | 4.340 | 4.170 | 4.340 | 30,000 | 128,925 |
| 2025/05/12 | 4.540 | 4.600 | 4.280 | 4.280 | 44,000 | 194,700 |
| 2025/05/06 | 4.600 | 4.700 | 4.410 | 4.420 | 32,000 | 145,040 |
| 2025/04/28 | 4.800 | 4.800 | 4.280 | 4.600 | 70,000 | 323,400 |
| 2025/04/22 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | 9,200 |
| 2025/04/14 | 4.260 | 4.260 | 4.260 | 4.300 | 2,000 | 8,540 |
| 2025/04/07 | 4.250 | 4.800 | 4.180 | 4.260 | 66,000 | 288,585 |
| 2025/03/31 | 4.460 | 4.460 | 4.100 | 4.360 | 122,000 | 530,090 |
| 2025/03/24 | 4.300 | 4.500 | 4.190 | 4.500 | 60,000 | 262,350 |
| 2025/03/17 | 4.390 | 4.800 | 4.390 | 4.800 | 4,000 | 18,380 |
| 2025/03/10 | - | - | - | - | 0 | - |
| 2025/03/03 | 4.400 | 4.400 | 4.250 | 4.270 | 7,500 | 32,475 |
| 2025/02/24 | 4.340 | 4.500 | 4.340 | 4.500 | 24,000 | 106,080 |
| 2025/02/17 | 4.690 | 4.750 | 4.690 | 4.750 | 14,000 | 66,080 |
| 2025/02/10 | 4.500 | 4.500 | 4.500 | 4.500 | 2,000 | 9,000 |
| 2025/02/03 | 4.410 | 4.410 | 4.320 | 4.320 | 18,000 | 78,570 |
| 2025/01/27 | 4.590 | 4.800 | 4.590 | 4.800 | 30,000 | 140,850 |
| 2025/01/20 | - | - | - | - | 0 | - |
| 2025/01/13 | - | - | - | - | 0 | - |
| 2025/01/06 | 4.350 | 4.350 | 4.350 | 4.350 | 6,000 | 26,100 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | 4.450 | 4.450 | 4.450 | 4.450 | 2,000 | 8,900 |
| 2024/12/16 | 4.240 | 4.250 | 4.240 | 4.360 | 12,000 | 51,270 |
| 2024/12/09 | 4.300 | 4.300 | 4.300 | 4.300 | 92,000 | 395,600 |
| 2024/12/02 | 4.360 | 4.360 | 4.360 | 4.360 | 2,000 | 8,720 |
| 2024/11/25 | 4.700 | 4.700 | 4.700 | 4.700 | 14,000 | 65,800 |
| 2024/11/18 | 4.390 | 4.600 | 4.380 | 4.600 | 12,000 | 53,910 |
| 2024/11/11 | 4.460 | 4.700 | 4.460 | 4.700 | 16,000 | 73,280 |
| 2024/11/04 | 4.490 | 4.500 | 4.490 | 4.500 | 4,000 | 17,980 |
| 2024/10/28 | 4.200 | 4.700 | 4.200 | 4.500 | 10,000 | 44,000 |
| 2024/10/21 | 4.000 | 4.170 | 4.000 | 4.200 | 650,000 | 2,660,125 |
| 2024/10/14 | 4.000 | 4.010 | 4.000 | 4.010 | 44,000 | 176,220 |
| 2024/10/07 | 3.990 | 4.000 | 3.800 | 4.000 | 122,000 | 481,595 |
| 2024/09/30 | 4.000 | 4.080 | 3.980 | 3.990 | 84,000 | 337,050 |
| 2024/09/23 | 4.440 | 4.440 | 4.020 | 4.020 | 62,000 | 262,260 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | 4.250 | 4.250 | 4.250 | 4.250 | 142,000 | 603,500 |
| 2024/08/26 | 4.250 | 4.260 | 4.150 | 4.150 | 324,500 | 1,363,711 |
| 2024/08/19 | - | - | - | - | 0 | - |
| 2024/08/12 | 4.240 | 4.240 | 4.240 | 4.240 | 54,000 | 228,960 |
| 2024/08/05 | 4.130 | 4.130 | 4.130 | 4.130 | 2,000 | 8,260 |
| 2024/07/29 | 4.220 | 4.220 | 4.160 | 4.160 | 66,000 | 276,540 |
| 2024/07/22 | 4.230 | 4.260 | 4.230 | 4.260 | 118,000 | 500,910 |
| 2024/07/15 | 4.260 | 4.260 | 4.200 | 4.200 | 646,000 | 2,732,580 |