日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.270 | 4.460 | 4.220 | 4.270 | 16,232,221 | 69,879,711 |
| 2026/03/23 | 4.150 | 4.440 | 4.050 | 4.380 | 28,093,886 | 119,539,484 |
| 2026/03/16 | 4.200 | 4.300 | 3.820 | 4.000 | 12,095,919 | 49,351,349 |
| 2026/03/09 | 4.310 | 4.310 | 4.090 | 4.150 | 10,366,983 | 43,696,833 |
| 2026/03/02 | 4.340 | 4.370 | 4.200 | 4.310 | 10,162,902 | 43,751,293 |
| 2026/02/23 | 4.490 | 4.640 | 4.300 | 4.370 | 12,537,155 | 55,790,339 |
| 2026/02/16 | 4.490 | 4.500 | 4.380 | 4.410 | 1,350,000 | 6,000,750 |
| 2026/02/09 | 4.500 | 4.680 | 4.440 | 4.510 | 16,483,023 | 74,709,301 |
| 2026/02/02 | 4.490 | 4.640 | 4.360 | 4.430 | 14,549,000 | 65,179,520 |
| 2026/01/26 | 4.320 | 4.600 | 4.150 | 4.550 | 22,529,695 | 99,243,306 |
| 2026/01/19 | 4.410 | 4.510 | 4.280 | 4.350 | 19,715,565 | 86,502,041 |
| 2026/01/12 | 4.660 | 4.660 | 4.370 | 4.410 | 32,586,000 | 147,451,650 |
| 2026/01/05 | 4.470 | 4.730 | 4.400 | 4.650 | 14,540,000 | 66,338,750 |
| 2025/12/29 | 4.590 | 4.710 | 4.390 | 4.440 | 16,539,524 | 74,965,392 |
| 2025/12/22 | 4.550 | 4.710 | 4.490 | 4.570 | 12,803,771 | 58,641,271 |
| 2025/12/15 | 4.530 | 4.600 | 4.430 | 4.520 | 9,525,446 | 43,055,015 |
| 2025/12/08 | 4.460 | 4.550 | 4.340 | 4.550 | 14,341,739 | 64,179,282 |
| 2025/12/01 | 4.470 | 4.590 | 4.350 | 4.480 | 13,638,947 | 61,000,190 |
| 2025/11/24 | 4.660 | 4.740 | 4.430 | 4.480 | 15,890,515 | 72,738,832 |
| 2025/11/17 | 4.810 | 4.880 | 4.540 | 4.600 | 25,201,942 | 118,638,141 |
| 2025/11/10 | 4.640 | 4.970 | 4.600 | 4.810 | 16,154,857 | 76,816,345 |
| 2025/11/03 | 4.470 | 4.640 | 4.330 | 4.560 | 15,978,212 | 71,901,954 |
| 2025/10/27 | 4.680 | 4.680 | 4.460 | 4.470 | 13,296,000 | 60,795,960 |
| 2025/10/20 | 4.620 | 4.750 | 4.500 | 4.680 | 14,816,000 | 68,709,200 |
| 2025/10/13 | 4.660 | 4.750 | 4.500 | 4.530 | 29,688,754 | 136,865,155 |
| 2025/10/06 | 4.870 | 4.870 | 4.630 | 4.720 | 12,446,708 | 59,401,913 |
| 2025/09/29 | 4.900 | 5.050 | 4.800 | 4.850 | 12,288,261 | 60,212,478 |
| 2025/09/22 | 4.920 | 4.970 | 4.700 | 4.880 | 25,914,000 | 126,136,395 |
| 2025/09/15 | 4.980 | 5.110 | 4.800 | 4.950 | 29,924,590 | 148,425,966 |
| 2025/09/08 | 4.610 | 5.110 | 4.610 | 5.010 | 35,209,880 | 170,239,769 |
| 2025/09/01 | 4.950 | 5.020 | 4.630 | 4.740 | 16,293,811 | 78,780,576 |
| 2025/08/25 | 5.220 | 5.360 | 4.790 | 4.950 | 41,317,285 | 209,891,807 |
| 2025/08/18 | 5.070 | 5.250 | 4.890 | 5.090 | 33,020,393 | 167,578,494 |
| 2025/08/11 | 4.830 | 5.200 | 4.700 | 5.100 | 32,056,795 | 158,921,561 |
| 2025/08/04 | 4.730 | 4.930 | 4.710 | 4.830 | 22,726,676 | 109,088,044 |
| 2025/07/28 | 4.800 | 5.030 | 4.560 | 4.750 | 33,988,342 | 162,634,216 |
| 2025/07/21 | 4.550 | 5.020 | 4.550 | 4.860 | 34,576,786 | 164,066,849 |
| 2025/07/14 | 4.450 | 4.590 | 4.360 | 4.550 | 38,079,268 | 170,880,715 |
| 2025/07/07 | 4.270 | 4.600 | 4.230 | 4.470 | 25,441,650 | 111,752,447 |
| 2025/06/30 | 4.480 | 4.480 | 4.200 | 4.320 | 12,217,600 | 53,390,912 |
| 2025/06/23 | 4.260 | 4.500 | 4.200 | 4.480 | 35,402,624 | 154,355,440 |
| 2025/06/16 | 4.180 | 4.300 | 4.060 | 4.220 | 24,880,000 | 104,247,200 |
| 2025/06/09 | 3.990 | 4.200 | 3.950 | 4.140 | 10,220,702 | 41,598,257 |
| 2025/06/02 | 3.950 | 4.000 | 3.770 | 3.960 | 10,792,000 | 42,304,640 |
| 2025/05/26 | 3.930 | 4.040 | 3.870 | 3.980 | 21,298,192 | 84,234,349 |
| 2025/05/19 | 4.080 | 4.220 | 3.900 | 3.920 | 17,027,523 | 68,620,917 |
| 2025/05/12 | 4.230 | 4.230 | 4.010 | 4.070 | 14,457,660 | 59,782,424 |
| 2025/05/06 | 4.250 | 4.450 | 4.070 | 4.150 | 14,278,000 | 60,395,940 |
| 2025/04/28 | 4.240 | 4.270 | 4.150 | 4.250 | 6,698,022 | 28,315,888 |
| 2025/04/22 | 4.200 | 4.380 | 4.080 | 4.200 | 19,616,000 | 82,681,440 |
| 2025/04/14 | 4.060 | 4.250 | 4.000 | 4.190 | 15,933,192 | 65,724,417 |
| 2025/04/07 | 3.760 | 4.270 | 3.690 | 4.120 | 54,296,000 | 215,012,160 |
| 2025/03/31 | 4.010 | 4.270 | 3.940 | 4.100 | 17,740,000 | 72,379,200 |
| 2025/03/24 | 4.010 | 4.250 | 3.690 | 4.170 | 39,308,593 | 158,413,629 |
| 2025/03/17 | 4.240 | 4.550 | 3.910 | 4.010 | 43,270,045 | 180,760,612 |
| 2025/03/10 | 3.940 | 4.140 | 3.560 | 4.090 | 23,798,221 | 93,586,504 |
| 2025/03/03 | 3.730 | 4.060 | 3.710 | 3.940 | 41,797,777 | 161,339,419 |
| 2025/02/24 | 3.580 | 3.990 | 3.580 | 3.680 | 35,480,581 | 131,544,254 |
| 2025/02/17 | 3.570 | 3.670 | 3.450 | 3.600 | 13,303,858 | 47,528,032 |
| 2025/02/10 | 3.340 | 3.610 | 3.320 | 3.560 | 16,896,846 | 58,420,845 |
| 2025/02/03 | 3.380 | 3.410 | 3.250 | 3.380 | 10,709,122 | 35,929,104 |
| 2025/01/27 | 3.550 | 3.600 | 3.410 | 3.410 | 1,302,000 | 4,547,235 |
| 2025/01/20 | 3.590 | 3.680 | 3.380 | 3.440 | 14,425,824 | 50,814,965 |
| 2025/01/13 | 3.590 | 3.650 | 3.470 | 3.470 | 11,732,646 | 41,592,230 |
| 2025/01/06 | 3.650 | 3.730 | 3.430 | 3.590 | 16,682,619 | 60,057,428 |
| 2024/12/30 | 3.770 | 3.850 | 3.560 | 3.650 | 8,994,000 | 33,345,255 |
| 2024/12/23 | 3.540 | 3.760 | 3.530 | 3.720 | 5,324,000 | 19,366,050 |
| 2024/12/16 | 3.900 | 3.900 | 3.450 | 3.510 | 16,286,189 | 60,096,037 |
| 2024/12/09 | 3.720 | 4.180 | 3.660 | 3.780 | 21,628,764 | 82,946,309 |
| 2024/12/02 | 3.940 | 3.940 | 3.640 | 3.750 | 6,527,841 | 24,920,033 |
| 2024/11/25 | 3.700 | 3.980 | 3.690 | 3.890 | 6,189,635 | 23,613,457 |
| 2024/11/18 | 3.850 | 4.050 | 3.680 | 3.710 | 55,069,468 | 210,503,041 |
| 2024/11/11 | 4.120 | 4.120 | 3.670 | 3.750 | 7,396,000 | 28,955,340 |
| 2024/11/04 | 4.110 | 4.430 | 4.010 | 4.200 | 9,842,557 | 41,215,707 |
| 2024/10/28 | 4.050 | 4.300 | 4.040 | 4.170 | 6,990,744 | 28,941,680 |
| 2024/10/21 | 4.200 | 4.290 | 3.990 | 4.050 | 10,516,478 | 43,459,345 |
| 2024/10/14 | 4.550 | 4.690 | 4.130 | 4.200 | 20,700,261 | 90,925,896 |
| 2024/10/07 | 5.370 | 5.630 | 4.120 | 4.440 | 39,398,274 | 192,657,559 |
| 2024/09/30 | 4.560 | 5.370 | 4.560 | 5.160 | 46,072,701 | 226,332,143 |
| 2024/09/23 | 3.740 | 4.450 | 3.640 | 4.450 | 31,217,610 | 127,055,672 |
| 2024/09/16 | 3.530 | 3.760 | 3.420 | 3.720 | 17,106,713 | 61,712,467 |
| 2024/09/09 | 3.570 | 3.640 | 3.410 | 3.480 | 12,445,145 | 43,869,136 |
| 2024/09/02 | 3.700 | 3.710 | 3.460 | 3.680 | 11,152,000 | 40,565,400 |
| 2024/08/26 | 3.110 | 3.760 | 3.110 | 3.630 | 20,056,000 | 68,240,540 |
| 2024/08/19 | 3.170 | 3.340 | 3.040 | 3.100 | 8,062,000 | 25,496,075 |
| 2024/08/12 | 3.300 | 3.300 | 3.100 | 3.120 | 3,380,000 | 10,832,900 |
| 2024/08/05 | 3.430 | 3.450 | 3.100 | 3.320 | 10,892,695 | 36,218,210 |
| 2024/07/29 | 3.230 | 3.450 | 3.190 | 3.340 | 11,350,000 | 37,483,375 |
| 2024/07/22 | 3.510 | 3.520 | 3.230 | 3.340 | 9,546,000 | 32,456,400 |
| 2024/07/15 | 3.630 | 3.660 | 3.430 | 3.470 | 10,046,849 | 35,641,196 |