日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.540 | 4.560 | 4.260 | 4.310 | 1,663,229 | 7,347,314 |
| 2026/03/23 | 4.760 | 4.760 | 4.450 | 4.590 | 1,729,400 | 8,024,416 |
| 2026/03/16 | 4.850 | 4.850 | 4.720 | 4.740 | 1,141,810 | 5,469,269 |
| 2026/03/09 | 4.730 | 4.870 | 4.630 | 4.830 | 1,870,002 | 8,910,559 |
| 2026/03/02 | 4.770 | 4.790 | 4.620 | 4.770 | 2,145,604 | 10,164,798 |
| 2026/02/24 | 4.850 | 4.890 | 4.760 | 4.770 | 1,409,700 | 6,791,229 |
| 2026/02/09 | 4.600 | 4.870 | 4.600 | 4.810 | 1,716,806 | 8,103,324 |
| 2026/02/02 | 4.600 | 4.640 | 4.380 | 4.540 | 1,652,000 | 7,500,080 |
| 2026/01/26 | 4.620 | 4.890 | 4.520 | 4.560 | 2,879,800 | 13,383,870 |
| 2026/01/19 | 5.110 | 5.140 | 4.560 | 4.690 | 4,861,964 | 23,702,074 |
| 2026/01/12 | 4.640 | 5.190 | 4.640 | 5.090 | 5,702,895 | 27,887,156 |
| 2026/01/05 | 4.720 | 4.850 | 4.500 | 4.630 | 2,935,595 | 13,723,906 |
| 2025/12/29 | 4.480 | 4.740 | 4.480 | 4.720 | 1,978,023 | 9,108,795 |
| 2025/12/22 | 4.120 | 4.490 | 4.120 | 4.470 | 2,466,302 | 10,605,098 |
| 2025/12/15 | 4.090 | 4.140 | 3.950 | 4.130 | 2,825,900 | 11,522,607 |
| 2025/12/08 | 4.110 | 4.130 | 4.050 | 4.060 | 904,300 | 3,696,326 |
| 2025/12/01 | 4.050 | 4.170 | 4.010 | 4.130 | 1,257,600 | 5,143,584 |
| 2025/11/24 | 3.930 | 4.230 | 3.900 | 4.050 | 2,174,900 | 8,759,409 |
| 2025/11/17 | 4.200 | 4.200 | 3.920 | 3.930 | 2,525,200 | 10,258,625 |
| 2025/11/10 | 4.440 | 4.450 | 4.150 | 4.200 | 1,542,402 | 6,647,752 |
| 2025/11/03 | 4.470 | 4.600 | 4.400 | 4.400 | 2,674,464 | 11,948,167 |
| 2025/10/27 | 4.620 | 4.770 | 4.450 | 4.480 | 3,055,538 | 13,994,364 |
| 2025/10/20 | 4.400 | 4.620 | 4.120 | 4.580 | 4,607,161 | 20,409,723 |
| 2025/10/13 | 4.800 | 5.020 | 4.300 | 4.370 | 5,065,407 | 23,414,843 |
| 2025/10/09 | 5.460 | 5.590 | 4.960 | 4.960 | 2,671,901 | 14,007,440 |
| 2025/09/29 | 5.180 | 5.800 | 5.110 | 5.510 | 2,850,037 | 15,390,199 |
| 2025/09/22 | 4.780 | 5.380 | 4.640 | 5.200 | 5,840,813 | 29,204,065 |
| 2025/09/15 | 4.300 | 4.760 | 4.240 | 4.730 | 5,464,259 | 24,630,147 |
| 2025/09/08 | 4.170 | 4.340 | 4.030 | 4.270 | 2,205,810 | 9,269,916 |
| 2025/09/01 | 3.970 | 4.180 | 3.860 | 4.160 | 3,016,090 | 12,192,543 |
| 2025/08/25 | 4.000 | 4.010 | 3.700 | 3.940 | 2,603,187 | 10,184,969 |
| 2025/08/18 | 3.860 | 4.070 | 3.800 | 3.960 | 2,392,600 | 9,384,973 |
| 2025/08/11 | 3.810 | 3.900 | 3.760 | 3.880 | 1,862,601 | 7,147,731 |
| 2025/08/04 | 3.860 | 3.970 | 3.750 | 3.800 | 2,107,484 | 8,103,275 |
| 2025/07/28 | 3.970 | 3.990 | 3.860 | 3.900 | 1,038,711 | 4,082,134 |
| 2025/07/21 | 3.930 | 4.000 | 3.890 | 3.970 | 1,197,859 | 4,728,548 |
| 2025/07/14 | 4.020 | 4.020 | 3.810 | 3.930 | 1,022,600 | 4,034,157 |
| 2025/07/07 | 3.820 | 4.070 | 3.820 | 3.990 | 1,222,510 | 4,798,351 |
| 2025/06/30 | 3.830 | 3.880 | 3.660 | 3.860 | 867,505 | 3,303,025 |
| 2025/06/23 | 3.780 | 3.870 | 3.750 | 3.830 | 981,400 | 3,736,680 |
| 2025/06/16 | 3.790 | 3.860 | 3.720 | 3.790 | 899,570 | 3,409,370 |
| 2025/06/09 | 3.780 | 3.860 | 3.640 | 3.800 | 1,303,659 | 4,914,794 |
| 2025/06/03 | 3.950 | 3.990 | 3.800 | 3.830 | 794,162 | 3,091,275 |
| 2025/05/26 | 4.030 | 4.100 | 3.900 | 3.960 | 694,759 | 2,777,299 |
| 2025/05/19 | 4.130 | 4.130 | 4.020 | 4.100 | 756,700 | 3,098,686 |
| 2025/05/12 | 4.110 | 4.180 | 3.960 | 4.110 | 1,072,462 | 4,386,369 |
| 2025/05/06 | 3.940 | 4.150 | 3.930 | 4.090 | 1,785,542 | 7,191,270 |
| 2025/04/28 | 3.940 | 3.960 | 3.850 | 3.940 | 597,180 | 2,342,438 |
| 2025/04/21 | 3.760 | 3.960 | 3.710 | 3.870 | 1,554,200 | 5,944,815 |
| 2025/04/14 | 3.590 | 3.790 | 3.580 | 3.700 | 1,317,842 | 4,829,890 |
| 2025/04/07 | 3.520 | 3.710 | 3.120 | 3.550 | 3,174,124 | 11,030,080 |
| 2025/03/31 | 3.580 | 3.680 | 3.390 | 3.630 | 927,462 | 3,311,039 |
| 2025/03/24 | 3.660 | 3.710 | 3.540 | 3.590 | 602,900 | 2,185,512 |
| 2025/03/17 | 3.850 | 3.850 | 3.660 | 3.710 | 717,500 | 2,703,181 |
| 2025/03/10 | 3.850 | 3.890 | 3.660 | 3.830 | 1,023,700 | 3,897,737 |
| 2025/03/03 | 3.830 | 4.050 | 3.820 | 3.920 | 1,105,800 | 4,318,149 |
| 2025/02/24 | 4.020 | 4.020 | 3.780 | 3.830 | 1,314,500 | 5,142,981 |
| 2025/02/17 | 4.130 | 4.140 | 3.930 | 4.030 | 1,756,700 | 7,127,810 |
| 2025/02/10 | 4.200 | 4.280 | 4.100 | 4.150 | 1,256,980 | 5,257,318 |
| 2025/02/05 | 3.890 | 4.220 | 3.890 | 4.160 | 1,903,524 | 7,690,236 |
| 2025/01/27 | 3.940 | 4.030 | 3.830 | 3.880 | 153,600 | 602,112 |
| 2025/01/20 | 3.970 | 4.050 | 3.770 | 3.980 | 1,504,741 | 5,932,441 |
| 2025/01/13 | 3.560 | 3.950 | 3.320 | 3.910 | 2,869,986 | 10,575,898 |
| 2025/01/06 | 3.390 | 3.730 | 3.100 | 3.630 | 3,117,601 | 10,794,693 |
| 2024/12/30 | 3.930 | 3.930 | 3.270 | 3.400 | 1,819,150 | 6,608,062 |
| 2024/12/23 | 4.370 | 4.370 | 3.700 | 3.850 | 2,278,080 | 9,277,480 |
| 2024/12/16 | 4.250 | 4.300 | 3.930 | 4.280 | 2,429,700 | 10,180,443 |
| 2024/12/09 | 3.850 | 4.490 | 3.800 | 4.280 | 4,023,300 | 16,515,646 |
| 2024/12/02 | 4.640 | 4.660 | 3.560 | 3.750 | 5,551,880 | 23,054,181 |
| 2024/11/25 | 4.350 | 4.730 | 4.290 | 4.600 | 3,673,360 | 16,502,569 |
| 2024/11/18 | 5.070 | 5.200 | 4.120 | 4.370 | 6,025,178 | 28,258,084 |
| 2024/11/11 | 4.100 | 5.360 | 4.050 | 5.070 | 8,187,819 | 38,032,419 |
| 2024/11/04 | 3.900 | 4.130 | 3.850 | 4.070 | 3,705,840 | 14,777,037 |
| 2024/10/28 | 3.770 | 4.090 | 3.660 | 3.900 | 7,698,619 | 29,678,176 |
| 2024/10/21 | 3.250 | 3.890 | 3.030 | 3.660 | 6,165,113 | 21,315,878 |
| 2024/10/14 | 2.910 | 3.430 | 2.900 | 3.260 | 6,225,435 | 19,454,484 |
| 2024/10/08 | 2.660 | 2.970 | 2.430 | 2.890 | 5,439,627 | 14,890,978 |
| 2024/09/30 | 2.230 | 2.420 | 2.230 | 2.420 | 1,503,362 | 3,495,316 |
| 2024/09/23 | 1.910 | 2.200 | 1.830 | 2.200 | 2,248,240 | 4,575,168 |
| 2024/09/18 | 1.940 | 1.970 | 1.870 | 1.910 | 618,800 | 1,189,643 |
| 2024/09/09 | 1.950 | 2.120 | 1.880 | 1.920 | 864,800 | 1,701,494 |
| 2024/09/02 | 1.940 | 2.030 | 1.910 | 1.950 | 830,001 | 1,624,726 |
| 2024/08/26 | 1.920 | 2.030 | 1.780 | 1.960 | 2,111,859 | 4,060,048 |
| 2024/08/19 | 1.930 | 2.080 | 1.820 | 1.960 | 2,500,079 | 4,868,903 |
| 2024/08/12 | 1.770 | 2.030 | 1.770 | 1.930 | 4,409,335 | 8,267,503 |
| 2024/08/05 | 1.600 | 1.770 | 1.520 | 1.750 | 3,907,300 | 6,486,118 |
| 2024/07/29 | 1.630 | 1.730 | 1.530 | 1.580 | 5,118,194 | 8,278,678 |
| 2024/07/22 | 1.060 | 1.560 | 1.060 | 1.560 | 5,562,261 | 7,286,561 |
| 2024/07/15 | 1.510 | 1.530 | 1.180 | 1.180 | 5,067,094 | 6,840,576 |
| 2024/07/08 | 1.590 | 1.600 | 1.360 | 1.490 | 3,853,494 | 5,818,775 |