日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.990 | 4.140 | 3.910 | 4.140 | 65,025,023 | 263,026,218 |
| 2026/03/23 | 4.080 | 4.170 | 3.920 | 4.000 | 115,074,185 | 465,187,392 |
| 2026/03/16 | 4.050 | 4.210 | 4.010 | 4.100 | 130,896,699 | 535,694,740 |
| 2026/03/09 | 4.480 | 4.550 | 3.990 | 4.050 | 314,075,191 | 1,340,315,877 |
| 2026/03/02 | 4.760 | 4.860 | 4.570 | 4.680 | 118,892,254 | 560,874,208 |
| 2026/02/23 | 4.830 | 4.880 | 4.690 | 4.860 | 139,667,729 | 672,500,115 |
| 2026/02/16 | 4.820 | 4.850 | 4.750 | 4.760 | 18,478,945 | 88,606,541 |
| 2026/02/09 | 4.960 | 4.960 | 4.760 | 4.820 | 152,721,915 | 744,519,335 |
| 2026/02/02 | 4.770 | 4.970 | 4.640 | 4.960 | 142,365,055 | 688,335,040 |
| 2026/01/26 | 4.630 | 4.810 | 4.490 | 4.770 | 181,659,397 | 849,257,680 |
| 2026/01/19 | 4.500 | 4.690 | 4.450 | 4.630 | 111,482,532 | 509,196,464 |
| 2026/01/12 | 4.470 | 4.600 | 4.340 | 4.520 | 124,431,925 | 557,766,103 |
| 2026/01/05 | 4.520 | 4.570 | 4.300 | 4.480 | 177,044,819 | 790,947,728 |
| 2025/12/29 | 4.650 | 4.650 | 4.420 | 4.520 | 65,506,829 | 298,711,140 |
| 2025/12/22 | 4.610 | 4.620 | 4.550 | 4.600 | 65,047,445 | 298,893,009 |
| 2025/12/15 | 4.770 | 4.780 | 4.540 | 4.600 | 156,828,185 | 732,779,694 |
| 2025/12/08 | 4.940 | 5.020 | 4.730 | 4.770 | 206,827,245 | 1,006,214,546 |
| 2025/12/01 | 5.000 | 5.180 | 4.930 | 4.940 | 132,183,063 | 662,567,603 |
| 2025/11/24 | 5.130 | 5.150 | 4.750 | 4.960 | 160,746,131 | 803,328,789 |
| 2025/11/17 | 5.200 | 5.370 | 5.050 | 5.130 | 97,570,428 | 506,146,595 |
| 2025/11/10 | 4.940 | 5.350 | 4.900 | 5.160 | 185,608,389 | 944,282,679 |
| 2025/11/03 | 4.790 | 4.940 | 4.700 | 4.940 | 80,162,339 | 388,186,126 |
| 2025/10/27 | 5.050 | 5.090 | 4.640 | 4.760 | 157,689,879 | 770,315,058 |
| 2025/10/20 | 4.600 | 5.000 | 4.460 | 4.960 | 263,135,856 | 1,251,210,995 |
| 2025/10/13 | 4.370 | 4.620 | 4.280 | 4.490 | 152,275,793 | 676,104,520 |
| 2025/10/06 | 4.710 | 4.720 | 4.460 | 4.530 | 35,989,669 | 165,732,425 |
| 2025/09/29 | 4.550 | 4.740 | 4.530 | 4.710 | 38,509,646 | 178,395,935 |
| 2025/09/22 | 4.720 | 4.720 | 4.510 | 4.540 | 59,337,267 | 274,286,516 |
| 2025/09/15 | 4.610 | 4.820 | 4.480 | 4.680 | 106,719,600 | 495,979,341 |
| 2025/09/08 | 4.630 | 4.760 | 4.540 | 4.600 | 103,037,908 | 477,323,108 |
| 2025/09/01 | 4.480 | 4.670 | 4.320 | 4.630 | 83,906,276 | 379,675,898 |
| 2025/08/25 | 4.710 | 4.790 | 4.370 | 4.490 | 128,217,546 | 588,518,536 |
| 2025/08/18 | 4.780 | 4.960 | 4.620 | 4.700 | 137,891,113 | 657,051,153 |
| 2025/08/11 | 4.500 | 4.790 | 4.420 | 4.790 | 110,816,173 | 512,524,800 |
| 2025/08/04 | 4.360 | 4.550 | 4.330 | 4.500 | 54,158,221 | 240,191,710 |
| 2025/07/28 | 4.480 | 4.590 | 4.360 | 4.370 | 78,905,261 | 351,128,411 |
| 2025/07/21 | 4.390 | 4.500 | 4.340 | 4.490 | 61,413,278 | 272,060,821 |
| 2025/07/14 | 4.210 | 4.400 | 4.180 | 4.370 | 77,030,063 | 330,458,970 |
| 2025/07/07 | 4.500 | 4.500 | 4.180 | 4.210 | 132,502,022 | 576,052,540 |
| 2025/06/30 | 4.430 | 4.740 | 4.420 | 4.500 | 88,652,281 | 400,929,940 |
| 2025/06/23 | 4.610 | 4.790 | 4.320 | 4.460 | 150,311,732 | 683,166,821 |
| 2025/06/16 | 4.610 | 4.720 | 4.540 | 4.680 | 98,982,556 | 459,031,603 |
| 2025/06/09 | 4.400 | 4.630 | 4.400 | 4.610 | 83,530,033 | 376,720,448 |
| 2025/06/02 | 4.400 | 4.450 | 4.260 | 4.390 | 70,394,435 | 307,975,653 |
| 2025/05/26 | 4.490 | 4.540 | 4.380 | 4.400 | 92,862,182 | 413,468,865 |
| 2025/05/19 | 4.600 | 4.630 | 4.370 | 4.470 | 139,416,555 | 629,814,287 |
| 2025/05/12 | 4.100 | 4.600 | 3.970 | 4.600 | 185,195,009 | 799,579,451 |
| 2025/05/06 | 4.080 | 4.100 | 3.950 | 4.060 | 64,447,285 | 260,850,386 |
| 2025/04/28 | 3.900 | 4.150 | 3.900 | 4.060 | 127,937,370 | 512,069,323 |
| 2025/04/22 | 3.840 | 4.010 | 3.840 | 3.910 | 84,856,352 | 330,939,772 |
| 2025/04/14 | 3.900 | 4.020 | 3.770 | 3.900 | 88,429,147 | 344,652,600 |
| 2025/04/07 | 3.680 | 4.040 | 3.500 | 3.890 | 240,885,821 | 909,946,188 |
| 2025/03/31 | 3.980 | 4.120 | 3.940 | 4.010 | 93,539,122 | 375,325,727 |
| 2025/03/24 | 3.990 | 4.100 | 3.800 | 4.030 | 135,237,220 | 538,244,135 |
| 2025/03/17 | 4.290 | 4.420 | 3.940 | 3.990 | 309,667,049 | 1,288,214,923 |
| 2025/03/10 | 4.200 | 4.460 | 3.930 | 4.230 | 316,214,953 | 1,329,683,877 |
| 2025/03/03 | 3.770 | 4.140 | 3.600 | 4.120 | 254,414,740 | 994,125,596 |
| 2025/02/24 | 3.850 | 3.950 | 3.760 | 3.790 | 265,203,888 | 1,017,719,920 |
| 2025/02/17 | 3.950 | 3.950 | 3.800 | 3.860 | 153,116,855 | 595,624,565 |
| 2025/02/10 | 3.930 | 3.990 | 3.760 | 3.950 | 174,990,819 | 683,776,625 |
| 2025/02/03 | 3.640 | 3.920 | 3.560 | 3.900 | 182,679,801 | 685,962,652 |
| 2025/01/27 | 3.680 | 3.770 | 3.640 | 3.750 | 50,031,599 | 185,617,232 |
| 2025/01/20 | 3.720 | 3.750 | 3.520 | 3.670 | 181,991,211 | 666,997,788 |
| 2025/01/13 | 3.590 | 3.750 | 3.460 | 3.680 | 167,702,519 | 607,083,118 |
| 2025/01/06 | 3.780 | 3.780 | 3.550 | 3.570 | 165,049,611 | 605,732,072 |
| 2024/12/30 | 4.030 | 4.070 | 3.690 | 3.780 | 171,393,158 | 667,147,867 |
| 2024/12/23 | 4.110 | 4.190 | 4.000 | 4.030 | 80,687,534 | 329,406,857 |
| 2024/12/16 | 3.980 | 4.200 | 3.850 | 4.090 | 186,326,288 | 750,894,940 |
| 2024/12/09 | 4.040 | 4.330 | 3.880 | 4.030 | 318,743,102 | 1,297,284,425 |
| 2024/12/02 | 4.060 | 4.230 | 3.920 | 4.050 | 190,889,184 | 775,964,532 |
| 2024/11/25 | 4.350 | 4.440 | 4.020 | 4.050 | 228,464,126 | 962,976,291 |
| 2024/11/18 | 4.200 | 4.500 | 4.200 | 4.350 | 138,443,937 | 597,039,478 |
| 2024/11/11 | 4.580 | 4.640 | 4.110 | 4.200 | 138,122,591 | 605,322,255 |
| 2024/11/04 | 4.400 | 4.870 | 4.370 | 4.630 | 138,145,194 | 630,978,173 |
| 2024/10/28 | 4.980 | 4.980 | 4.310 | 4.400 | 196,193,727 | 915,734,220 |
| 2024/10/21 | 4.940 | 5.080 | 4.800 | 4.860 | 127,735,603 | 628,459,166 |
| 2024/10/14 | 4.950 | 4.970 | 4.650 | 4.910 | 211,826,648 | 1,031,595,775 |
| 2024/10/07 | 4.660 | 5.140 | 4.530 | 4.960 | 309,294,925 | 1,491,574,775 |
| 2024/09/30 | 4.260 | 4.780 | 4.230 | 4.570 | 418,270,653 | 1,865,487,112 |
| 2024/09/23 | 3.720 | 4.270 | 3.660 | 4.190 | 289,646,872 | 1,147,001,613 |
| 2024/09/16 | 3.620 | 3.750 | 3.520 | 3.720 | 95,272,187 | 347,981,663 |
| 2024/09/09 | 3.710 | 3.740 | 3.550 | 3.620 | 112,543,006 | 411,344,686 |
| 2024/09/02 | 3.830 | 3.890 | 3.710 | 3.750 | 63,000,027 | 239,085,102 |
| 2024/08/26 | 3.860 | 3.930 | 3.750 | 3.830 | 95,808,169 | 368,142,889 |
| 2024/08/19 | 3.920 | 4.040 | 3.830 | 3.870 | 106,238,463 | 415,923,582 |
| 2024/08/12 | 3.870 | 3.960 | 3.820 | 3.940 | 51,399,081 | 200,327,918 |
| 2024/08/05 | 3.890 | 3.950 | 3.790 | 3.890 | 71,549,084 | 277,610,445 |
| 2024/07/29 | 3.790 | 3.980 | 3.740 | 3.900 | 102,989,259 | 396,766,120 |
| 2024/07/22 | 3.980 | 4.010 | 3.710 | 3.740 | 143,786,235 | 555,014,867 |
| 2024/07/15 | 4.180 | 4.180 | 3.990 | 4.010 | 164,185,594 | 671,519,079 |