日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.750 | 4.810 | 4.510 | 4.520 | 624,500 | 2,902,363 |
| 2026/03/23 | 4.720 | 4.800 | 4.500 | 4.800 | 624,600 | 2,938,743 |
| 2026/03/16 | 4.610 | 4.750 | 4.610 | 4.720 | 451,650 | 2,110,334 |
| 2026/03/09 | 4.560 | 4.730 | 4.560 | 4.650 | 321,800 | 1,488,325 |
| 2026/03/02 | 4.660 | 4.750 | 4.420 | 4.630 | 942,050 | 4,347,560 |
| 2026/02/24 | 4.670 | 4.740 | 4.620 | 4.670 | 227,500 | 1,063,562 |
| 2026/02/09 | 4.630 | 4.710 | 4.610 | 4.680 | 160,900 | 749,391 |
| 2026/02/02 | 4.670 | 4.730 | 4.510 | 4.630 | 329,001 | 1,524,919 |
| 2026/01/26 | 4.900 | 4.910 | 4.630 | 4.690 | 621,960 | 2,974,523 |
| 2026/01/19 | 4.580 | 4.920 | 4.530 | 4.860 | 1,478,055 | 6,980,114 |
| 2026/01/12 | 4.560 | 4.580 | 4.460 | 4.530 | 451,100 | 2,044,610 |
| 2026/01/05 | 4.480 | 4.610 | 4.480 | 4.590 | 506,927 | 2,301,448 |
| 2025/12/29 | 4.400 | 4.480 | 4.380 | 4.460 | 280,851 | 1,244,169 |
| 2025/12/22 | 4.340 | 4.390 | 4.260 | 4.390 | 133,470 | 579,927 |
| 2025/12/15 | 4.330 | 4.420 | 4.220 | 4.360 | 186,551 | 808,232 |
| 2025/12/08 | 4.300 | 4.360 | 4.250 | 4.330 | 234,751 | 1,011,776 |
| 2025/12/01 | 4.360 | 4.380 | 4.240 | 4.300 | 325,159 | 1,404,686 |
| 2025/11/24 | 4.310 | 4.440 | 4.310 | 4.360 | 475,309 | 2,069,970 |
| 2025/11/17 | 4.630 | 4.630 | 4.310 | 4.310 | 406,100 | 1,815,267 |
| 2025/11/10 | 4.460 | 4.590 | 4.460 | 4.570 | 305,000 | 1,378,600 |
| 2025/11/03 | 4.690 | 4.700 | 4.460 | 4.560 | 948,060 | 4,363,446 |
| 2025/10/27 | 4.780 | 4.800 | 4.680 | 4.720 | 646,650 | 3,068,354 |
| 2025/10/20 | 4.500 | 4.970 | 4.460 | 4.700 | 2,044,458 | 9,522,063 |
| 2025/10/13 | 4.680 | 5.090 | 4.460 | 4.540 | 5,390,506 | 25,294,949 |
| 2025/10/09 | 4.480 | 4.560 | 4.350 | 4.550 | 920,209 | 4,127,137 |
| 2025/09/29 | 4.340 | 4.520 | 4.330 | 4.490 | 700,200 | 3,094,884 |
| 2025/09/22 | 4.190 | 4.380 | 4.120 | 4.320 | 1,523,518 | 6,478,760 |
| 2025/09/15 | 4.080 | 4.340 | 4.030 | 4.200 | 2,148,703 | 8,943,976 |
| 2025/09/08 | 4.040 | 4.130 | 4.030 | 4.050 | 805,355 | 3,271,754 |
| 2025/09/01 | 4.090 | 4.090 | 3.970 | 4.020 | 940,351 | 3,801,368 |
| 2025/08/25 | 4.080 | 4.160 | 4.000 | 4.070 | 1,592,649 | 6,494,026 |
| 2025/08/18 | 4.010 | 4.120 | 3.990 | 4.050 | 1,308,749 | 5,290,617 |
| 2025/08/11 | 3.860 | 4.030 | 3.860 | 3.980 | 1,317,706 | 5,181,878 |
| 2025/08/04 | 3.840 | 3.870 | 3.820 | 3.850 | 434,200 | 1,669,499 |
| 2025/07/28 | 3.900 | 3.910 | 3.800 | 3.830 | 533,250 | 2,058,345 |
| 2025/07/21 | 3.820 | 3.910 | 3.820 | 3.900 | 293,550 | 1,133,836 |
| 2025/07/14 | 3.890 | 3.890 | 3.760 | 3.880 | 314,500 | 1,212,397 |
| 2025/07/07 | 3.990 | 3.990 | 3.850 | 3.890 | 889,463 | 3,495,589 |
| 2025/06/30 | 3.980 | 4.030 | 3.970 | 4.000 | 224,150 | 895,479 |
| 2025/06/23 | 3.940 | 4.020 | 3.930 | 4.010 | 330,400 | 1,313,340 |
| 2025/06/16 | 3.950 | 4.040 | 3.950 | 3.960 | 80,900 | 321,577 |
| 2025/06/09 | 3.930 | 4.090 | 3.920 | 3.980 | 228,150 | 908,037 |
| 2025/06/03 | 3.960 | 4.050 | 3.900 | 4.000 | 230,200 | 915,620 |
| 2025/05/26 | 3.880 | 4.080 | 3.870 | 3.940 | 606,791 | 2,392,273 |
| 2025/05/19 | 3.880 | 3.930 | 3.800 | 3.840 | 130,540 | 504,210 |
| 2025/05/12 | 3.850 | 3.930 | 3.810 | 3.870 | 106,800 | 412,782 |
| 2025/05/06 | 3.800 | 3.950 | 3.780 | 3.880 | 44,700 | 172,206 |
| 2025/04/28 | 3.800 | 3.860 | 3.740 | 3.850 | 28,450 | 108,465 |
| 2025/04/21 | 3.830 | 3.880 | 3.790 | 3.800 | 101,105 | 386,726 |
| 2025/04/14 | 3.980 | 3.980 | 3.770 | 3.860 | 199,900 | 779,110 |
| 2025/04/07 | 3.900 | 4.110 | 3.690 | 3.950 | 469,230 | 1,835,862 |
| 2025/03/31 | 4.170 | 4.260 | 4.090 | 4.190 | 134,500 | 561,873 |
| 2025/03/24 | 4.090 | 4.150 | 3.840 | 4.130 | 257,294 | 1,042,683 |
| 2025/03/17 | 4.180 | 4.240 | 4.100 | 4.140 | 79,842 | 332,541 |
| 2025/03/10 | 4.090 | 4.240 | 4.050 | 4.140 | 207,100 | 855,323 |
| 2025/03/03 | 4.240 | 4.260 | 4.100 | 4.140 | 122,600 | 513,081 |
| 2025/02/24 | 4.210 | 4.280 | 4.060 | 4.120 | 273,000 | 1,137,727 |
| 2025/02/17 | 4.260 | 4.370 | 4.120 | 4.280 | 247,102 | 1,052,036 |
| 2025/02/10 | 4.240 | 4.410 | 4.080 | 4.260 | 165,201 | 701,691 |
| 2025/02/05 | 4.180 | 4.270 | 4.060 | 4.240 | 210,205 | 880,233 |
| 2025/01/27 | 4.330 | 4.330 | 4.150 | 4.160 | 3,000 | 12,727 |
| 2025/01/20 | 4.260 | 4.310 | 4.070 | 4.190 | 281,505 | 1,184,432 |
| 2025/01/13 | 4.320 | 4.350 | 4.260 | 4.330 | 100,000 | 431,500 |
| 2025/01/06 | 4.400 | 4.400 | 4.270 | 4.310 | 200,750 | 872,258 |
| 2024/12/30 | 4.460 | 4.480 | 4.330 | 4.340 | 209,700 | 923,204 |
| 2024/12/23 | 4.480 | 4.530 | 4.390 | 4.430 | 383,150 | 1,707,891 |
| 2024/12/16 | 4.760 | 4.760 | 4.400 | 4.480 | 548,100 | 2,521,260 |
| 2024/12/09 | 4.690 | 4.830 | 4.600 | 4.690 | 530,615 | 2,495,217 |
| 2024/12/02 | 4.460 | 4.880 | 4.390 | 4.690 | 1,219,144 | 5,614,158 |
| 2024/11/25 | 4.210 | 4.580 | 4.090 | 4.460 | 1,869,854 | 8,105,817 |
| 2024/11/18 | 4.250 | 4.380 | 4.120 | 4.210 | 616,900 | 2,615,656 |
| 2024/11/11 | 4.130 | 4.300 | 4.130 | 4.160 | 1,069,749 | 4,471,550 |
| 2024/11/04 | 3.770 | 4.330 | 3.730 | 4.250 | 1,049,806 | 4,220,220 |
| 2024/10/28 | 4.090 | 4.490 | 3.820 | 3.850 | 4,054,635 | 16,471,954 |
| 2024/10/21 | 3.640 | 4.060 | 3.530 | 4.060 | 1,515,224 | 5,791,943 |
| 2024/10/14 | 3.520 | 3.630 | 3.450 | 3.580 | 498,580 | 1,767,466 |
| 2024/10/07 | 3.440 | 3.880 | 3.420 | 3.510 | 1,216,305 | 4,333,086 |
| 2024/09/30 | 3.440 | 3.590 | 3.420 | 3.530 | 336,750 | 1,176,941 |
| 2024/09/23 | 3.140 | 3.390 | 3.140 | 3.360 | 441,030 | 1,436,655 |
| 2024/09/18 | 3.140 | 3.200 | 3.140 | 3.200 | 108,400 | 343,628 |
| 2024/09/09 | 3.250 | 3.290 | 3.150 | 3.180 | 153,800 | 494,851 |
| 2024/09/02 | 3.400 | 3.430 | 3.200 | 3.250 | 914,100 | 3,034,812 |
| 2024/08/26 | 3.120 | 3.520 | 3.060 | 3.410 | 1,649,952 | 5,407,717 |
| 2024/08/19 | 3.060 | 3.160 | 3.000 | 3.120 | 603,400 | 1,861,489 |
| 2024/08/12 | 3.050 | 3.110 | 3.020 | 3.090 | 103,780 | 318,345 |
| 2024/08/05 | 3.100 | 3.100 | 3.040 | 3.060 | 81,700 | 251,227 |
| 2024/07/29 | 3.080 | 3.130 | 3.020 | 3.100 | 254,001 | 782,958 |
| 2024/07/22 | 3.080 | 3.080 | 3.010 | 3.050 | 104,600 | 319,553 |
| 2024/07/15 | 3.090 | 3.100 | 3.040 | 3.060 | 101,800 | 312,780 |
| 2024/07/08 | 3.040 | 3.100 | 3.020 | 3.070 | 150,833 | 461,171 |