日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.300 | 4.460 | 4.180 | 4.190 | 61,714,220 | 264,291,147 |
| 2026/03/23 | 4.380 | 4.410 | 4.160 | 4.360 | 80,497,791 | 348,354,190 |
| 2026/03/16 | 4.800 | 4.920 | 4.450 | 4.450 | 121,850,959 | 567,216,214 |
| 2026/03/09 | 4.910 | 4.960 | 4.800 | 4.830 | 157,279,179 | 766,735,997 |
| 2026/03/02 | 4.870 | 4.990 | 4.730 | 4.930 | 234,077,654 | 1,142,298,951 |
| 2026/02/24 | 4.650 | 5.070 | 4.650 | 5.010 | 161,780,313 | 783,825,616 |
| 2026/02/09 | 4.860 | 4.880 | 4.620 | 4.620 | 144,866,265 | 687,390,427 |
| 2026/02/02 | 4.910 | 5.180 | 4.730 | 4.840 | 314,933,155 | 1,547,896,456 |
| 2026/01/26 | 4.870 | 5.040 | 4.670 | 4.970 | 173,048,270 | 845,773,419 |
| 2026/01/19 | 4.760 | 4.900 | 4.760 | 4.890 | 98,467,655 | 475,352,604 |
| 2026/01/12 | 4.730 | 4.980 | 4.660 | 4.790 | 178,947,915 | 857,160,512 |
| 2026/01/05 | 4.610 | 4.770 | 4.600 | 4.720 | 90,849,472 | 424,721,281 |
| 2025/12/29 | 4.700 | 4.720 | 4.590 | 4.600 | 48,160,685 | 224,067,586 |
| 2025/12/22 | 4.580 | 4.780 | 4.510 | 4.710 | 93,078,120 | 432,347,867 |
| 2025/12/15 | 4.550 | 4.580 | 4.370 | 4.550 | 65,412,948 | 295,175,927 |
| 2025/12/08 | 4.640 | 4.660 | 4.480 | 4.520 | 57,031,288 | 260,918,142 |
| 2025/12/01 | 4.760 | 4.800 | 4.580 | 4.640 | 59,409,952 | 278,929,724 |
| 2025/11/24 | 4.630 | 4.830 | 4.590 | 4.800 | 91,683,095 | 432,056,585 |
| 2025/11/17 | 4.930 | 4.980 | 4.630 | 4.630 | 100,282,145 | 480,602,179 |
| 2025/11/10 | 4.870 | 4.980 | 4.840 | 4.940 | 104,813,749 | 514,373,473 |
| 2025/11/03 | 4.790 | 5.070 | 4.780 | 4.870 | 165,854,138 | 808,953,558 |
| 2025/10/27 | 4.880 | 4.910 | 4.660 | 4.740 | 122,970,930 | 589,953,036 |
| 2025/10/20 | 4.770 | 4.950 | 4.770 | 4.880 | 88,909,081 | 430,542,224 |
| 2025/10/13 | 4.850 | 5.010 | 4.750 | 4.750 | 116,345,933 | 563,114,315 |
| 2025/10/09 | 4.840 | 5.010 | 4.830 | 4.950 | 48,224,720 | 236,662,813 |
| 2025/09/29 | 4.870 | 4.910 | 4.780 | 4.850 | 36,205,585 | 175,687,601 |
| 2025/09/22 | 5.020 | 5.040 | 4.770 | 4.860 | 127,766,481 | 628,930,502 |
| 2025/09/15 | 5.140 | 5.240 | 5.000 | 5.050 | 163,824,599 | 836,734,139 |
| 2025/09/08 | 5.100 | 5.190 | 5.040 | 5.120 | 151,052,878 | 772,257,838 |
| 2025/09/01 | 5.110 | 5.170 | 4.960 | 5.120 | 167,744,221 | 853,818,084 |
| 2025/08/25 | 5.370 | 5.440 | 5.010 | 5.110 | 284,361,685 | 1,487,922,516 |
| 2025/08/18 | 5.330 | 5.610 | 5.330 | 5.380 | 325,568,928 | 1,762,141,822 |
| 2025/08/11 | 5.520 | 5.570 | 5.240 | 5.380 | 361,279,432 | 1,960,844,117 |
| 2025/08/04 | 5.770 | 5.910 | 5.370 | 5.580 | 508,769,210 | 2,878,361,805 |
| 2025/07/28 | 6.390 | 7.020 | 5.720 | 5.730 | 850,858,624 | 5,288,086,348 |
| 2025/07/21 | 4.760 | 6.930 | 4.760 | 6.390 | 993,793,407 | 5,674,560,353 |
| 2025/07/14 | 4.780 | 4.820 | 4.660 | 4.690 | 94,963,513 | 449,889,642 |
| 2025/07/07 | 4.700 | 4.880 | 4.680 | 4.790 | 218,576,138 | 1,040,968,857 |
| 2025/06/30 | 4.640 | 5.370 | 4.530 | 4.840 | 249,229,075 | 1,207,514,868 |
| 2025/06/23 | 4.480 | 4.790 | 4.410 | 4.630 | 163,233,064 | 747,199,350 |
| 2025/06/16 | 4.590 | 4.700 | 4.390 | 4.590 | 110,891,919 | 506,498,840 |
| 2025/06/09 | 4.720 | 4.810 | 4.600 | 4.610 | 149,534,195 | 700,567,703 |
| 2025/06/03 | 4.700 | 4.820 | 4.620 | 4.730 | 130,113,599 | 613,810,903 |
| 2025/05/26 | 4.810 | 5.090 | 4.700 | 4.800 | 281,072,633 | 1,363,202,270 |
| 2025/05/19 | 4.750 | 5.060 | 4.740 | 4.790 | 199,391,253 | 964,056,708 |
| 2025/05/12 | 4.800 | 4.890 | 4.640 | 4.710 | 151,669,129 | 721,945,054 |
| 2025/05/06 | 4.720 | 5.150 | 4.700 | 4.870 | 238,147,905 | 1,157,398,818 |
| 2025/04/28 | 4.660 | 4.830 | 4.410 | 4.700 | 143,036,240 | 665,118,516 |
| 2025/04/21 | 4.350 | 4.830 | 4.350 | 4.690 | 187,355,994 | 853,406,552 |
| 2025/04/14 | 4.690 | 4.810 | 4.300 | 4.380 | 214,664,541 | 975,650,338 |
| 2025/04/07 | 4.240 | 5.280 | 3.960 | 4.690 | 519,701,775 | 2,360,745,312 |
| 2025/03/31 | 4.640 | 4.860 | 4.420 | 4.440 | 147,409,932 | 676,611,587 |
| 2025/03/24 | 4.570 | 4.600 | 4.340 | 4.410 | 91,223,928 | 408,683,197 |
| 2025/03/17 | 4.550 | 4.650 | 4.520 | 4.560 | 82,882,762 | 378,774,222 |
| 2025/03/10 | 4.500 | 4.540 | 4.410 | 4.530 | 77,374,485 | 347,798,310 |
| 2025/03/03 | 4.390 | 4.590 | 4.370 | 4.540 | 90,497,760 | 404,751,231 |
| 2025/02/24 | 4.950 | 5.210 | 4.370 | 4.380 | 263,581,022 | 1,246,079,281 |
| 2025/02/17 | 4.530 | 4.780 | 4.420 | 4.660 | 151,521,850 | 696,621,705 |
| 2025/02/10 | 4.300 | 4.510 | 4.280 | 4.470 | 103,198,922 | 453,043,267 |
| 2025/02/05 | 4.160 | 4.340 | 4.150 | 4.300 | 62,038,777 | 262,889,317 |
| 2025/01/27 | 4.170 | 4.350 | 4.150 | 4.170 | 30,521,453 | 128,495,317 |
| 2025/01/20 | 4.080 | 4.110 | 3.960 | 4.040 | 42,798,320 | 173,226,200 |
| 2025/01/13 | 3.700 | 4.180 | 3.650 | 4.020 | 59,693,107 | 232,056,953 |
| 2025/01/06 | 3.810 | 3.960 | 3.680 | 3.750 | 51,395,156 | 195,301,592 |
| 2024/12/30 | 4.260 | 4.280 | 3.810 | 3.810 | 58,160,339 | 234,967,769 |
| 2024/12/23 | 4.340 | 4.450 | 4.070 | 4.290 | 120,587,035 | 517,016,912 |
| 2024/12/16 | 4.540 | 4.580 | 4.230 | 4.300 | 95,633,945 | 421,984,782 |
| 2024/12/09 | 4.550 | 4.820 | 4.410 | 4.510 | 168,742,420 | 771,574,715 |
| 2024/12/02 | 4.340 | 4.570 | 4.340 | 4.550 | 112,303,008 | 499,748,385 |
| 2024/11/25 | 4.220 | 4.410 | 4.080 | 4.330 | 86,892,656 | 370,162,714 |
| 2024/11/18 | 4.170 | 4.500 | 4.070 | 4.200 | 104,671,777 | 443,284,975 |
| 2024/11/11 | 4.480 | 4.700 | 4.140 | 4.150 | 148,377,617 | 648,039,242 |
| 2024/11/04 | 4.060 | 4.710 | 4.000 | 4.460 | 166,553,169 | 717,427,775 |
| 2024/10/28 | 4.200 | 4.370 | 4.020 | 4.040 | 157,910,375 | 656,512,384 |
| 2024/10/21 | 4.000 | 4.120 | 3.920 | 4.040 | 106,904,327 | 429,755,394 |
| 2024/10/14 | 3.820 | 4.380 | 3.770 | 4.000 | 200,627,082 | 801,003,624 |
| 2024/10/07 | 3.570 | 4.580 | 3.520 | 3.750 | 206,508,887 | 796,091,759 |
| 2024/09/30 | 3.570 | 3.970 | 3.520 | 3.920 | 51,359,501 | 192,341,331 |
| 2024/09/23 | 3.090 | 3.520 | 3.060 | 3.480 | 65,093,302 | 213,994,230 |
| 2024/09/18 | 2.920 | 3.140 | 2.920 | 3.090 | 38,411,062 | 115,905,379 |
| 2024/09/09 | 3.210 | 3.380 | 3.170 | 3.210 | 41,857,857 | 135,724,101 |
| 2024/09/02 | 3.250 | 3.310 | 3.210 | 3.220 | 32,808,800 | 106,546,578 |
| 2024/08/26 | 3.170 | 3.280 | 3.120 | 3.250 | 41,137,880 | 131,846,905 |
| 2024/08/19 | 3.380 | 3.430 | 3.030 | 3.120 | 55,742,028 | 180,604,170 |
| 2024/08/12 | 3.360 | 3.470 | 3.300 | 3.380 | 55,972,812 | 189,048,172 |
| 2024/08/05 | 3.360 | 3.430 | 3.280 | 3.350 | 56,348,894 | 189,050,539 |
| 2024/07/29 | 3.460 | 3.520 | 3.350 | 3.400 | 77,436,873 | 265,802,066 |
| 2024/07/22 | 3.280 | 3.830 | 3.240 | 3.430 | 151,132,851 | 520,652,671 |
| 2024/07/15 | 3.380 | 3.390 | 3.200 | 3.290 | 40,852,938 | 135,427,489 |
| 2024/07/08 | 3.320 | 3.500 | 3.170 | 3.400 | 68,279,460 | 228,565,492 |