日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.880 | 3.950 | 3.850 | 3.910 | 346,000 | 1,348,535 |
| 2026/03/23 | 4.020 | 4.020 | 3.910 | 3.940 | 484,000 | 1,922,690 |
| 2026/03/16 | 4.120 | 4.120 | 4.020 | 4.040 | 46,000 | 187,450 |
| 2026/03/09 | 4.070 | 4.130 | 4.050 | 4.120 | 90,000 | 368,325 |
| 2026/03/02 | 4.100 | 4.200 | 4.020 | 4.130 | 376,000 | 1,546,300 |
| 2026/02/23 | 4.300 | 4.300 | 4.050 | 4.150 | 488,000 | 2,049,600 |
| 2026/02/16 | 4.290 | 4.300 | 4.250 | 4.270 | 96,000 | 410,640 |
| 2026/02/09 | 4.240 | 4.350 | 4.200 | 4.300 | 590,000 | 2,520,775 |
| 2026/02/02 | 4.240 | 4.270 | 4.140 | 4.230 | 760,000 | 3,207,200 |
| 2026/01/26 | 4.170 | 4.250 | 4.160 | 4.230 | 440,000 | 1,849,100 |
| 2026/01/19 | 4.110 | 4.170 | 4.100 | 4.160 | 490,000 | 2,026,150 |
| 2026/01/12 | 4.000 | 4.160 | 3.980 | 4.110 | 579,192 | 2,352,967 |
| 2026/01/05 | 3.960 | 4.020 | 3.930 | 4.000 | 338,000 | 1,344,395 |
| 2025/12/29 | 3.990 | 4.050 | 3.900 | 4.000 | 1,186,000 | 4,726,210 |
| 2025/12/22 | 4.090 | 4.100 | 3.980 | 4.000 | 864,905 | 3,496,378 |
| 2025/12/15 | 4.000 | 4.020 | 3.970 | 3.990 | 410,000 | 1,637,950 |
| 2025/12/08 | 3.990 | 4.040 | 3.970 | 4.040 | 580,000 | 2,325,800 |
| 2025/12/01 | 4.130 | 4.130 | 3.960 | 4.000 | 1,302,000 | 5,279,610 |
| 2025/11/24 | 4.010 | 4.230 | 4.010 | 4.130 | 342,000 | 1,400,490 |
| 2025/11/17 | 4.050 | 4.170 | 4.000 | 4.010 | 518,000 | 2,101,785 |
| 2025/11/10 | 4.100 | 4.140 | 4.010 | 4.060 | 1,912,000 | 7,796,180 |
| 2025/11/03 | 4.150 | 4.150 | 4.040 | 4.090 | 116,000 | 476,470 |
| 2025/10/27 | 4.060 | 4.170 | 4.050 | 4.160 | 222,000 | 912,420 |
| 2025/10/20 | 4.060 | 4.180 | 4.010 | 4.100 | 944,000 | 3,858,600 |
| 2025/10/13 | 4.090 | 4.100 | 4.060 | 4.060 | 484,000 | 1,973,510 |
| 2025/10/06 | 4.140 | 4.140 | 4.090 | 4.100 | 366,000 | 1,507,005 |
| 2025/09/29 | 4.180 | 4.200 | 4.110 | 4.140 | 320,000 | 1,330,400 |
| 2025/09/22 | 4.200 | 4.270 | 4.150 | 4.160 | 444,400 | 1,864,258 |
| 2025/09/15 | 4.170 | 4.310 | 4.110 | 4.220 | 518,000 | 2,176,895 |
| 2025/09/08 | 4.150 | 4.240 | 4.050 | 4.200 | 2,730,000 | 11,356,800 |
| 2025/09/01 | 4.160 | 4.170 | 4.110 | 4.150 | 884,000 | 3,666,390 |
| 2025/08/25 | 4.270 | 4.290 | 4.160 | 4.180 | 1,318,000 | 5,568,550 |
| 2025/08/18 | 4.320 | 4.320 | 4.250 | 4.270 | 492,000 | 2,110,680 |
| 2025/08/11 | 4.280 | 4.360 | 4.230 | 4.330 | 1,436,000 | 6,174,800 |
| 2025/08/04 | 4.320 | 4.400 | 4.260 | 4.280 | 766,000 | 3,305,290 |
| 2025/07/28 | 4.420 | 4.460 | 4.300 | 4.340 | 844,000 | 3,696,720 |
| 2025/07/21 | 4.480 | 4.480 | 4.370 | 4.460 | 976,000 | 4,340,760 |
| 2025/07/14 | 4.440 | 4.590 | 4.390 | 4.480 | 618,000 | 2,765,550 |
| 2025/07/07 | 4.350 | 4.440 | 4.260 | 4.390 | 1,128,000 | 4,918,080 |
| 2025/06/30 | 4.210 | 4.360 | 4.180 | 4.350 | 1,166,000 | 4,984,650 |
| 2025/06/23 | 4.220 | 4.240 | 4.190 | 4.220 | 1,192,000 | 5,027,260 |
| 2025/06/16 | 4.310 | 4.310 | 4.200 | 4.210 | 497,000 | 2,115,977 |
| 2025/06/09 | 4.370 | 4.370 | 4.290 | 4.310 | 662,000 | 2,869,770 |
| 2025/06/02 | 4.370 | 4.460 | 4.310 | 4.370 | 294,000 | 1,286,985 |
| 2025/05/26 | 4.320 | 4.410 | 4.310 | 4.400 | 662,000 | 2,886,320 |
| 2025/05/19 | 4.300 | 4.400 | 4.250 | 4.330 | 552,000 | 2,384,640 |
| 2025/05/12 | 4.420 | 4.540 | 4.300 | 4.330 | 1,022,451 | 4,496,228 |
| 2025/05/06 | 4.510 | 4.550 | 4.380 | 4.430 | 349,000 | 1,559,157 |
| 2025/04/28 | 4.410 | 4.500 | 4.350 | 4.480 | 389,558 | 1,727,689 |
| 2025/04/22 | 4.480 | 4.480 | 4.310 | 4.410 | 266,000 | 1,175,720 |
| 2025/04/14 | 4.350 | 4.530 | 4.310 | 4.410 | 496,000 | 2,182,400 |
| 2025/04/07 | 4.690 | 4.690 | 4.200 | 4.360 | 1,594,000 | 7,149,090 |
| 2025/03/31 | 5.060 | 5.060 | 4.670 | 4.750 | 1,084,000 | 5,295,340 |
| 2025/03/24 | 5.080 | 5.100 | 4.900 | 5.000 | 860,000 | 4,317,200 |
| 2025/03/17 | 5.300 | 5.380 | 4.960 | 5.040 | 2,216,000 | 11,456,720 |
| 2025/03/10 | 5.080 | 5.300 | 5.020 | 5.260 | 2,284,000 | 11,796,860 |
| 2025/03/03 | 4.560 | 5.090 | 4.560 | 5.080 | 2,497,800 | 12,045,640 |
| 2025/02/24 | 4.350 | 4.640 | 4.350 | 4.580 | 3,602,019 | 16,137,045 |
| 2025/02/17 | 4.340 | 4.420 | 4.280 | 4.350 | 2,630,000 | 11,433,925 |
| 2025/02/10 | 4.250 | 4.350 | 4.120 | 4.340 | 958,000 | 4,085,870 |
| 2025/02/03 | 4.300 | 4.300 | 4.100 | 4.240 | 268,000 | 1,134,980 |
| 2025/01/27 | 4.310 | 4.370 | 4.300 | 4.370 | 18,000 | 78,075 |
| 2025/01/20 | 4.360 | 4.360 | 4.250 | 4.310 | 146,000 | 630,720 |
| 2025/01/13 | 4.250 | 4.450 | 4.110 | 4.360 | 992,000 | 4,258,160 |
| 2025/01/06 | 4.250 | 4.310 | 4.210 | 4.240 | 168,100 | 714,845 |
| 2024/12/30 | 4.250 | 4.380 | 4.230 | 4.340 | 400,000 | 1,720,000 |
| 2024/12/23 | 4.210 | 4.360 | 4.190 | 4.260 | 224,000 | 953,120 |
| 2024/12/16 | 4.330 | 4.330 | 4.200 | 4.240 | 176,000 | 752,400 |
| 2024/12/09 | 4.380 | 4.390 | 4.280 | 4.330 | 292,000 | 1,268,740 |
| 2024/12/02 | 4.390 | 4.450 | 4.320 | 4.400 | 380,000 | 1,668,200 |
| 2024/11/25 | 4.360 | 4.390 | 4.270 | 4.340 | 604,000 | 2,621,360 |
| 2024/11/18 | 4.200 | 4.300 | 4.170 | 4.300 | 230,000 | 975,775 |
| 2024/11/11 | 4.470 | 4.470 | 4.150 | 4.180 | 510,000 | 2,201,925 |
| 2024/11/04 | 4.370 | 4.490 | 4.330 | 4.440 | 354,000 | 1,560,255 |
| 2024/10/28 | 4.360 | 4.420 | 4.200 | 4.370 | 284,000 | 1,231,850 |
| 2024/10/21 | 4.400 | 4.490 | 4.330 | 4.450 | 208,000 | 918,840 |
| 2024/10/14 | 4.540 | 4.650 | 4.220 | 4.420 | 2,908,000 | 12,962,410 |
| 2024/10/07 | 5.180 | 5.180 | 4.480 | 4.660 | 3,274,100 | 15,961,237 |
| 2024/09/30 | 4.400 | 5.450 | 4.400 | 5.060 | 5,494,000 | 26,522,285 |
| 2024/09/23 | 4.410 | 4.420 | 4.210 | 4.400 | 1,362,000 | 5,938,320 |
| 2024/09/16 | 4.240 | 4.390 | 4.160 | 4.390 | 100,000 | 429,500 |
| 2024/09/09 | 4.240 | 4.280 | 4.140 | 4.250 | 344,000 | 1,454,260 |
| 2024/09/02 | 4.440 | 4.450 | 4.220 | 4.290 | 156,000 | 678,600 |
| 2024/08/26 | 4.440 | 4.500 | 4.120 | 4.360 | 314,000 | 1,367,470 |
| 2024/08/19 | 4.580 | 4.600 | 4.450 | 4.520 | 292,000 | 1,324,950 |
| 2024/08/12 | 4.550 | 4.700 | 4.510 | 4.580 | 142,000 | 651,070 |
| 2024/08/05 | 4.560 | 4.620 | 4.530 | 4.580 | 136,000 | 621,860 |
| 2024/07/29 | 4.700 | 4.860 | 4.600 | 4.700 | 2,486,000 | 11,721,490 |
| 2024/07/22 | 4.860 | 4.860 | 4.660 | 4.720 | 4,012,000 | 19,157,300 |
| 2024/07/15 | 4.850 | 4.860 | 4.770 | 4.860 | 86,000 | 415,810 |