日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.000 | 4.180 | 3.980 | 4.120 | 285,900 | 1,163,613 |
| 2026/03/23 | 3.980 | 3.980 | 3.980 | 3.980 | 800 | 3,184 |
| 2026/03/16 | 4.050 | 4.190 | 3.790 | 3.990 | 516,500 | 2,068,582 |
| 2026/03/09 | 4.210 | 4.390 | 4.180 | 4.200 | 36,500 | 154,942 |
| 2026/03/02 | 4.230 | 4.470 | 4.200 | 4.350 | 11,000 | 47,437 |
| 2026/02/23 | 4.490 | 4.500 | 4.490 | 4.450 | 10,000 | 44,825 |
| 2026/02/16 | 4.260 | 4.260 | 4.260 | 4.260 | 1,800 | 7,668 |
| 2026/02/09 | 4.400 | 4.400 | 4.230 | 4.260 | 8,300 | 35,876 |
| 2026/02/02 | 4.430 | 4.580 | 4.430 | 4.580 | 2,100 | 9,460 |
| 2026/01/26 | 4.330 | 4.690 | 4.330 | 4.640 | 2,800 | 12,593 |
| 2026/01/19 | 4.630 | 4.700 | 4.370 | 4.400 | 217,900 | 985,997 |
| 2026/01/12 | 4.100 | 4.700 | 4.100 | 4.670 | 197,500 | 867,518 |
| 2026/01/05 | 3.990 | 4.490 | 3.980 | 4.480 | 65,100 | 275,698 |
| 2025/12/29 | 3.800 | 3.980 | 3.800 | 3.980 | 3,576 | 13,910 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/01 | 4.370 | 4.370 | 4.330 | 4.330 | 4,200 | 18,270 |
| 2025/11/24 | 4.370 | 4.440 | 3.780 | 4.370 | 32,400 | 137,376 |
| 2025/11/17 | 4.400 | 4.490 | 4.260 | 4.380 | 26,100 | 114,383 |
| 2025/11/10 | 4.880 | 4.900 | 4.380 | 4.490 | 166,900 | 778,171 |
| 2025/11/03 | 4.740 | 4.860 | 4.600 | 4.750 | 28,700 | 135,966 |
| 2025/10/27 | 4.780 | 4.870 | 4.720 | 4.860 | 127,500 | 612,956 |
| 2025/10/20 | 4.910 | 4.910 | 4.740 | 4.780 | 44,900 | 217,091 |
| 2025/10/13 | 5.000 | 5.050 | 4.720 | 5.000 | 21,200 | 104,781 |
| 2025/10/06 | 4.970 | 5.100 | 4.710 | 4.990 | 139,100 | 687,501 |
| 2025/09/29 | 4.840 | 5.010 | 4.530 | 4.950 | 118,100 | 570,718 |
| 2025/09/22 | 4.990 | 4.990 | 4.630 | 4.670 | 50,700 | 244,374 |
| 2025/09/15 | 4.950 | 5.010 | 4.850 | 4.990 | 190,000 | 940,500 |
| 2025/09/08 | 4.800 | 4.950 | 4.650 | 4.950 | 477,800 | 2,311,357 |
| 2025/09/01 | 4.840 | 4.900 | 4.380 | 4.810 | 211,100 | 999,030 |
| 2025/08/25 | 4.750 | 4.920 | 4.610 | 4.840 | 241,600 | 1,154,848 |
| 2025/08/18 | 4.750 | 4.900 | 4.750 | 4.750 | 2,100 | 10,053 |
| 2025/08/11 | 4.800 | 4.800 | 4.350 | 4.770 | 372,700 | 1,744,236 |
| 2025/08/04 | 4.530 | 4.900 | 4.530 | 4.780 | 344,337 | 1,613,218 |
| 2025/07/28 | 4.560 | 4.930 | 4.490 | 4.800 | 463,100 | 2,174,254 |
| 2025/07/21 | 4.790 | 5.590 | 4.540 | 4.560 | 511,564 | 2,491,316 |
| 2025/07/14 | 3.990 | 4.200 | 3.990 | 4.200 | 5,100 | 20,884 |
| 2025/07/07 | 3.800 | 4.000 | 3.800 | 4.000 | 78,600 | 306,540 |
| 2025/06/30 | 3.660 | 3.880 | 3.660 | 3.850 | 24,000 | 90,300 |
| 2025/06/23 | 3.750 | 3.750 | 3.650 | 3.660 | 120,185 | 444,984 |
| 2025/06/16 | 3.880 | 3.880 | 3.880 | 3.880 | 1,100 | 4,268 |
| 2025/06/09 | 3.890 | 4.000 | 3.560 | 3.880 | 224,400 | 860,013 |
| 2025/06/02 | 3.970 | 3.970 | 3.630 | 3.660 | 177,400 | 675,450 |
| 2025/05/26 | 3.990 | 4.000 | 3.990 | 3.980 | 600 | 2,394 |
| 2025/05/19 | 3.990 | 3.990 | 3.860 | 3.990 | 6,000 | 23,745 |
| 2025/05/12 | 3.950 | 4.000 | 3.940 | 4.000 | 580,300 | 2,305,241 |
| 2025/05/06 | 3.950 | 4.000 | 3.880 | 4.000 | 297,200 | 1,176,169 |
| 2025/04/28 | 3.990 | 4.000 | 3.950 | 3.990 | 4,300 | 17,124 |
| 2025/04/22 | 3.930 | 4.000 | 3.850 | 4.000 | 243,500 | 960,607 |
| 2025/04/14 | 4.000 | 4.010 | 3.810 | 4.010 | 75,800 | 299,978 |
| 2025/04/07 | 3.890 | 4.190 | 3.730 | 4.000 | 131,700 | 520,544 |
| 2025/03/31 | 4.140 | 4.150 | 3.850 | 4.110 | 33,874 | 137,613 |
| 2025/03/24 | 4.000 | 4.150 | 4.000 | 4.000 | 3,000 | 12,112 |
| 2025/03/17 | 4.010 | 4.160 | 4.010 | 4.160 | 3,100 | 12,663 |
| 2025/03/10 | 3.960 | 4.190 | 3.960 | 4.190 | 27,000 | 110,025 |
| 2025/03/03 | 3.850 | 3.980 | 3.850 | 3.960 | 13,100 | 51,221 |
| 2025/02/24 | 4.000 | 4.000 | 3.750 | 3.980 | 41,100 | 161,625 |
| 2025/02/17 | 3.800 | 4.080 | 3.710 | 4.060 | 39,300 | 153,761 |
| 2025/02/10 | 4.000 | 4.000 | 3.500 | 3.900 | 107,800 | 415,030 |
| 2025/02/03 | 3.890 | 4.050 | 3.890 | 4.000 | 16,500 | 65,298 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 4.100 | 4.100 | 3.870 | 4.080 | 50,800 | 205,105 |
| 2025/01/13 | - | - | - | - | 0 | - |
| 2025/01/06 | 4.040 | 4.120 | 4.040 | 4.110 | 16,600 | 67,686 |
| 2024/12/30 | 4.010 | 4.150 | 4.010 | 4.100 | 8,000 | 32,540 |
| 2024/12/23 | 4.160 | 4.250 | 4.000 | 4.010 | 15,742,288 | 64,622,092 |
| 2024/12/16 | 4.260 | 4.800 | 4.050 | 4.720 | 9,500 | 42,346 |
| 2024/12/09 | 4.400 | 4.400 | 4.240 | 4.250 | 50,900 | 220,015 |
| 2024/12/02 | 4.400 | 4.400 | 4.400 | 4.400 | 21,400 | 94,160 |
| 2024/11/25 | 4.290 | 4.500 | 4.160 | 4.450 | 61,100 | 265,785 |
| 2024/11/18 | 4.240 | 4.500 | 4.210 | 4.500 | 178,882 | 780,372 |
| 2024/11/11 | 4.400 | 4.450 | 4.150 | 4.350 | 283,400 | 1,229,247 |
| 2024/11/04 | 4.260 | 4.550 | 4.200 | 4.500 | 42,600 | 186,481 |
| 2024/10/28 | 4.200 | 4.790 | 4.050 | 4.270 | 59,100 | 255,755 |
| 2024/10/21 | 4.100 | 4.250 | 4.090 | 4.200 | 57,000 | 237,120 |
| 2024/10/14 | 4.980 | 4.980 | 4.100 | 4.190 | 248,950 | 1,135,834 |
| 2024/10/07 | 4.780 | 5.000 | 4.500 | 4.720 | 528,500 | 2,510,375 |
| 2024/09/30 | 4.990 | 5.000 | 4.440 | 4.800 | 143,600 | 690,357 |
| 2024/09/23 | 4.700 | 4.700 | 4.470 | 4.500 | 38,600 | 177,270 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | 4.900 | 5.200 | 4.900 | 4.890 | 16,800 | 83,538 |
| 2024/09/02 | 4.900 | 5.100 | 4.900 | 5.090 | 2,100 | 10,494 |
| 2024/08/26 | 4.370 | 5.070 | 4.300 | 5.000 | 13,500 | 63,247 |
| 2024/08/19 | 5.150 | 5.150 | 5.140 | 5.140 | 2,500 | 12,862 |
| 2024/08/12 | 5.100 | 5.400 | 5.000 | 5.380 | 22,500 | 117,450 |
| 2024/08/05 | 5.000 | 5.100 | 5.000 | 5.100 | 11,600 | 58,580 |
| 2024/07/29 | 5.430 | 5.500 | 5.080 | 5.200 | 10,000 | 53,025 |
| 2024/07/22 | 5.420 | 5.490 | 5.120 | 5.400 | 35,900 | 192,334 |
| 2024/07/15 | 5.150 | 5.400 | 5.020 | 5.400 | 58,800 | 308,259 |