日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.500 | 4.550 | 4.430 | 4.460 | 346,065 | 1,552,101 |
| 2026/03/23 | 4.500 | 4.550 | 4.340 | 4.490 | 520,775 | 2,327,864 |
| 2026/03/16 | 4.620 | 4.640 | 4.520 | 4.550 | 521,196 | 2,388,380 |
| 2026/03/09 | 4.610 | 4.660 | 4.590 | 4.630 | 264,920 | 1,224,592 |
| 2026/03/02 | 4.650 | 4.680 | 4.600 | 4.630 | 378,840 | 1,757,817 |
| 2026/02/24 | 4.690 | 4.710 | 4.600 | 4.650 | 526,503 | 2,454,820 |
| 2026/02/09 | 4.570 | 4.660 | 4.570 | 4.640 | 275,250 | 1,268,902 |
| 2026/02/02 | 4.600 | 4.680 | 4.470 | 4.560 | 666,805 | 3,052,299 |
| 2026/01/26 | 4.700 | 4.880 | 4.630 | 4.640 | 1,261,005 | 5,942,486 |
| 2026/01/19 | 4.630 | 4.740 | 4.590 | 4.690 | 721,740 | 3,365,112 |
| 2026/01/12 | 4.660 | 4.750 | 4.610 | 4.660 | 650,490 | 3,037,788 |
| 2026/01/05 | 4.550 | 4.670 | 4.540 | 4.660 | 558,350 | 2,571,201 |
| 2025/12/29 | 4.560 | 4.590 | 4.520 | 4.560 | 103,400 | 471,245 |
| 2025/12/22 | 4.510 | 4.650 | 4.490 | 4.560 | 368,435 | 1,677,300 |
| 2025/12/15 | 4.560 | 4.580 | 4.500 | 4.550 | 329,996 | 1,500,656 |
| 2025/12/08 | 4.580 | 4.650 | 4.540 | 4.620 | 257,416 | 1,183,470 |
| 2025/12/01 | 4.670 | 4.700 | 4.550 | 4.600 | 376,130 | 1,741,481 |
| 2025/11/24 | 4.530 | 4.800 | 4.510 | 4.650 | 1,081,126 | 4,997,504 |
| 2025/11/17 | 4.710 | 4.710 | 4.530 | 4.560 | 742,034 | 3,433,762 |
| 2025/11/10 | 4.550 | 4.700 | 4.510 | 4.650 | 558,004 | 2,568,213 |
| 2025/11/03 | 4.650 | 4.680 | 4.500 | 4.550 | 521,050 | 2,394,224 |
| 2025/10/27 | 4.690 | 4.700 | 4.600 | 4.650 | 541,475 | 2,523,273 |
| 2025/10/20 | 4.570 | 4.870 | 4.520 | 4.640 | 1,461,239 | 6,794,761 |
| 2025/10/13 | 4.570 | 4.640 | 4.560 | 4.590 | 684,975 | 3,144,035 |
| 2025/10/09 | 4.570 | 4.650 | 4.570 | 4.620 | 430,890 | 1,983,171 |
| 2025/09/29 | 4.570 | 4.580 | 4.480 | 4.550 | 246,310 | 1,119,478 |
| 2025/09/22 | 4.630 | 4.630 | 4.350 | 4.530 | 588,552 | 2,669,083 |
| 2025/09/15 | 4.650 | 4.710 | 4.570 | 4.640 | 979,490 | 4,547,282 |
| 2025/09/08 | 4.710 | 4.830 | 4.670 | 4.680 | 1,406,280 | 6,641,157 |
| 2025/09/01 | 4.710 | 4.910 | 4.600 | 4.710 | 1,726,940 | 8,172,743 |
| 2025/08/25 | 4.450 | 4.960 | 4.450 | 4.700 | 3,245,265 | 15,058,029 |
| 2025/08/18 | 4.490 | 4.590 | 4.370 | 4.460 | 1,691,979 | 7,575,835 |
| 2025/08/11 | 4.200 | 4.430 | 4.200 | 4.390 | 1,643,617 | 7,075,771 |
| 2025/08/04 | 4.210 | 4.240 | 4.190 | 4.200 | 671,630 | 2,827,562 |
| 2025/07/28 | 4.200 | 4.260 | 4.200 | 4.200 | 742,395 | 3,129,194 |
| 2025/07/21 | 4.200 | 4.220 | 4.150 | 4.190 | 667,151 | 2,795,362 |
| 2025/07/14 | 4.220 | 4.230 | 4.120 | 4.160 | 542,240 | 2,267,918 |
| 2025/07/07 | 4.230 | 4.280 | 4.180 | 4.220 | 854,855 | 3,613,899 |
| 2025/06/30 | 4.170 | 4.340 | 4.150 | 4.230 | 436,237 | 1,842,010 |
| 2025/06/23 | 4.080 | 4.240 | 4.070 | 4.170 | 341,510 | 1,413,851 |
| 2025/06/16 | 4.220 | 4.290 | 4.110 | 4.110 | 314,705 | 1,316,253 |
| 2025/06/09 | 4.330 | 4.330 | 4.180 | 4.190 | 343,185 | 1,461,110 |
| 2025/06/03 | 4.320 | 4.410 | 4.300 | 4.330 | 141,895 | 615,824 |
| 2025/05/26 | 4.360 | 4.440 | 4.300 | 4.310 | 189,260 | 823,754 |
| 2025/05/19 | 4.330 | 4.440 | 4.300 | 4.360 | 216,910 | 945,185 |
| 2025/05/12 | 4.340 | 4.500 | 4.310 | 4.340 | 276,210 | 1,207,728 |
| 2025/05/06 | 4.380 | 4.550 | 4.380 | 4.440 | 150,185 | 666,445 |
| 2025/04/28 | 4.380 | 4.480 | 4.380 | 4.420 | 116,238 | 513,190 |
| 2025/04/21 | 4.560 | 4.560 | 4.150 | 4.380 | 282,335 | 1,245,803 |
| 2025/04/14 | 4.260 | 4.730 | 4.010 | 4.600 | 927,493 | 4,080,969 |
| 2025/04/07 | 4.230 | 4.480 | 3.990 | 4.270 | 392,375 | 1,664,650 |
| 2025/03/31 | 4.250 | 4.540 | 4.250 | 4.500 | 505,555 | 2,216,858 |
| 2025/03/24 | 4.320 | 4.360 | 4.200 | 4.270 | 219,119 | 939,472 |
| 2025/03/17 | 4.390 | 4.520 | 4.280 | 4.370 | 526,760 | 2,312,476 |
| 2025/03/10 | 4.300 | 4.530 | 4.280 | 4.430 | 284,510 | 1,247,576 |
| 2025/03/03 | 4.450 | 4.550 | 4.260 | 4.380 | 304,375 | 1,342,293 |
| 2025/02/24 | 4.610 | 4.610 | 4.370 | 4.450 | 339,195 | 1,529,769 |
| 2025/02/17 | 4.720 | 4.780 | 4.440 | 4.610 | 261,345 | 1,211,987 |
| 2025/02/10 | 4.640 | 4.880 | 4.630 | 4.780 | 404,035 | 1,912,095 |
| 2025/02/05 | 4.680 | 4.820 | 4.530 | 4.700 | 142,955 | 669,386 |
| 2025/01/27 | 4.610 | 4.610 | 4.560 | 4.560 | 15,836 | 72,608 |
| 2025/01/20 | 4.750 | 4.750 | 4.490 | 4.610 | 200,767 | 933,566 |
| 2025/01/13 | 4.840 | 4.840 | 4.650 | 4.730 | 118,500 | 564,652 |
| 2025/01/06 | 4.310 | 4.770 | 4.310 | 4.650 | 124,420 | 561,134 |
| 2024/12/30 | 4.880 | 4.890 | 4.690 | 4.700 | 165,100 | 790,829 |
| 2024/12/23 | 4.850 | 4.930 | 4.780 | 4.830 | 246,050 | 1,192,727 |
| 2024/12/16 | 4.930 | 5.010 | 4.750 | 4.910 | 278,389 | 1,364,106 |
| 2024/12/09 | 4.810 | 5.000 | 4.810 | 4.950 | 427,709 | 2,092,566 |
| 2024/12/02 | 4.910 | 5.090 | 4.400 | 4.900 | 467,833 | 2,257,294 |
| 2024/11/25 | 4.750 | 5.060 | 4.570 | 4.850 | 943,300 | 4,534,914 |
| 2024/11/18 | 5.080 | 5.080 | 4.750 | 4.750 | 498,159 | 2,448,451 |
| 2024/11/11 | 5.200 | 5.490 | 4.900 | 4.960 | 1,341,192 | 6,890,373 |
| 2024/11/04 | 4.800 | 5.400 | 4.800 | 5.200 | 1,792,561 | 9,052,433 |
| 2024/10/28 | 5.000 | 5.800 | 4.700 | 4.800 | 4,134,081 | 20,980,461 |
| 2024/10/21 | 4.290 | 5.020 | 4.270 | 5.010 | 2,849,727 | 13,244,106 |
| 2024/10/14 | 4.220 | 4.280 | 4.160 | 4.280 | 623,758 | 2,641,615 |
| 2024/10/07 | 3.800 | 4.380 | 3.800 | 4.220 | 3,065,546 | 12,415,461 |
| 2024/09/30 | 3.800 | 4.070 | 3.800 | 3.970 | 691,051 | 2,702,009 |
| 2024/09/23 | 3.550 | 3.740 | 3.480 | 3.720 | 583,985 | 2,115,485 |
| 2024/09/18 | 3.410 | 3.530 | 3.400 | 3.480 | 102,500 | 354,137 |
| 2024/09/09 | 3.520 | 3.520 | 3.400 | 3.470 | 36,260 | 126,094 |
| 2024/09/02 | 3.500 | 3.600 | 3.450 | 3.500 | 154,930 | 544,191 |
| 2024/08/26 | 3.490 | 3.590 | 3.420 | 3.550 | 354,225 | 1,244,215 |
| 2024/08/19 | 3.460 | 3.500 | 3.330 | 3.480 | 136,060 | 468,386 |
| 2024/08/12 | 3.530 | 3.530 | 3.420 | 3.450 | 108,620 | 378,269 |
| 2024/08/05 | 3.580 | 3.580 | 3.470 | 3.530 | 148,022 | 523,997 |
| 2024/07/29 | 3.540 | 3.590 | 3.500 | 3.540 | 163,581 | 579,485 |
| 2024/07/22 | 3.540 | 3.580 | 3.480 | 3.520 | 131,515 | 464,247 |
| 2024/07/15 | 3.510 | 3.540 | 3.460 | 3.540 | 153,012 | 537,454 |
| 2024/07/08 | 3.420 | 3.540 | 3.400 | 3.530 | 226,956 | 788,104 |