日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.210 | 4.380 | 3.920 | 3.930 | 70,618,115 | 290,240,452 |
| 2026/03/23 | 4.230 | 4.340 | 3.920 | 4.270 | 100,091,400 | 419,382,966 |
| 2026/03/16 | 4.680 | 4.750 | 4.300 | 4.330 | 78,507,500 | 354,461,362 |
| 2026/03/09 | 4.710 | 4.880 | 4.610 | 4.650 | 80,325,905 | 378,535,827 |
| 2026/03/02 | 4.900 | 4.950 | 4.380 | 4.770 | 95,677,427 | 454,467,778 |
| 2026/02/24 | 5.020 | 5.060 | 4.920 | 4.960 | 54,977,056 | 274,335,509 |
| 2026/02/09 | 4.790 | 5.030 | 4.760 | 4.950 | 87,641,714 | 427,910,668 |
| 2026/02/02 | 4.690 | 4.800 | 4.610 | 4.730 | 97,584,535 | 459,379,198 |
| 2026/01/26 | 5.180 | 5.210 | 4.630 | 4.690 | 113,952,285 | 561,499,884 |
| 2026/01/19 | 5.050 | 5.220 | 5.010 | 5.190 | 90,563,844 | 463,460,471 |
| 2026/01/12 | 4.950 | 5.330 | 4.940 | 5.070 | 181,750,699 | 921,930,420 |
| 2026/01/05 | 4.640 | 4.950 | 4.590 | 4.930 | 109,928,335 | 525,182,620 |
| 2025/12/29 | 4.700 | 4.740 | 4.510 | 4.610 | 47,948,031 | 222,478,863 |
| 2025/12/22 | 4.650 | 4.850 | 4.570 | 4.710 | 75,060,900 | 352,410,925 |
| 2025/12/15 | 4.640 | 4.750 | 4.360 | 4.650 | 97,951,818 | 450,578,362 |
| 2025/12/08 | 4.990 | 5.220 | 4.660 | 4.670 | 99,405,460 | 485,595,672 |
| 2025/12/01 | 5.290 | 5.330 | 4.870 | 4.970 | 84,433,543 | 431,877,572 |
| 2025/11/24 | 5.000 | 5.320 | 4.960 | 5.310 | 99,282,335 | 511,055,819 |
| 2025/11/17 | 5.230 | 5.440 | 4.900 | 4.960 | 114,246,310 | 586,369,186 |
| 2025/11/10 | 5.130 | 5.340 | 5.130 | 5.250 | 99,739,073 | 519,889,918 |
| 2025/11/03 | 4.900 | 5.160 | 4.870 | 5.100 | 111,283,274 | 557,250,994 |
| 2025/10/27 | 4.870 | 5.100 | 4.730 | 4.900 | 128,259,301 | 628,470,574 |
| 2025/10/20 | 4.580 | 4.880 | 4.530 | 4.840 | 80,581,484 | 379,337,335 |
| 2025/10/13 | 4.480 | 4.750 | 4.350 | 4.530 | 83,090,821 | 376,193,692 |
| 2025/10/09 | 4.720 | 4.760 | 4.590 | 4.640 | 30,544,900 | 142,873,769 |
| 2025/09/29 | 4.660 | 4.790 | 4.580 | 4.710 | 28,485,300 | 133,453,630 |
| 2025/09/22 | 4.690 | 4.820 | 4.460 | 4.680 | 96,043,924 | 447,804,795 |
| 2025/09/15 | 4.980 | 5.040 | 4.660 | 4.700 | 97,112,578 | 470,510,440 |
| 2025/09/08 | 4.920 | 5.030 | 4.830 | 4.960 | 95,676,395 | 472,163,009 |
| 2025/09/01 | 5.130 | 5.270 | 4.730 | 4.930 | 123,294,351 | 618,321,170 |
| 2025/08/25 | 5.490 | 5.650 | 5.000 | 5.120 | 126,013,582 | 669,762,188 |
| 2025/08/18 | 5.180 | 5.480 | 5.170 | 5.430 | 91,666,678 | 487,208,393 |
| 2025/08/11 | 5.320 | 5.410 | 5.120 | 5.170 | 85,982,611 | 451,838,620 |
| 2025/08/04 | 5.190 | 5.490 | 5.090 | 5.320 | 101,317,836 | 534,198,290 |
| 2025/07/28 | 5.180 | 5.230 | 5.000 | 5.200 | 96,283,033 | 496,098,327 |
| 2025/07/21 | 5.100 | 5.240 | 4.970 | 5.140 | 83,993,183 | 429,415,148 |
| 2025/07/14 | 5.010 | 5.150 | 4.820 | 5.110 | 90,267,051 | 453,366,263 |
| 2025/07/07 | 4.900 | 5.080 | 4.870 | 5.010 | 80,663,218 | 400,492,877 |
| 2025/06/30 | 4.870 | 5.030 | 4.820 | 4.910 | 95,923,747 | 470,745,788 |
| 2025/06/23 | 4.450 | 4.920 | 4.420 | 4.850 | 94,618,576 | 440,922,564 |
| 2025/06/16 | 4.500 | 4.780 | 4.410 | 4.480 | 99,288,000 | 451,015,740 |
| 2025/06/09 | 4.590 | 4.680 | 4.500 | 4.530 | 77,061,032 | 352,554,221 |
| 2025/06/03 | 4.400 | 4.580 | 4.400 | 4.570 | 71,796,070 | 322,184,864 |
| 2025/05/26 | 4.350 | 4.580 | 4.350 | 4.430 | 90,803,900 | 402,034,267 |
| 2025/05/19 | 4.420 | 4.620 | 4.330 | 4.340 | 84,655,200 | 374,810,898 |
| 2025/05/12 | 4.510 | 4.560 | 4.320 | 4.380 | 61,417,352 | 272,846,586 |
| 2025/05/06 | 4.340 | 4.580 | 4.330 | 4.460 | 63,265,390 | 280,107,514 |
| 2025/04/28 | 4.130 | 4.330 | 4.040 | 4.300 | 49,750,800 | 208,953,360 |
| 2025/04/21 | 4.040 | 4.300 | 4.000 | 4.140 | 72,470,900 | 298,580,108 |
| 2025/04/14 | 4.120 | 4.260 | 3.950 | 4.050 | 76,579,306 | 313,592,258 |
| 2025/04/07 | 4.290 | 4.290 | 3.430 | 4.080 | 111,938,265 | 450,271,670 |
| 2025/03/31 | 4.440 | 4.650 | 4.350 | 4.500 | 51,057,403 | 228,992,452 |
| 2025/03/24 | 4.810 | 4.850 | 4.440 | 4.440 | 89,081,604 | 412,893,234 |
| 2025/03/17 | 5.100 | 5.180 | 4.810 | 4.810 | 99,764,504 | 496,328,407 |
| 2025/03/10 | 5.400 | 5.600 | 4.990 | 5.120 | 180,598,910 | 953,110,747 |
| 2025/03/03 | 4.980 | 5.570 | 4.850 | 5.340 | 206,755,161 | 1,072,025,509 |
| 2025/02/24 | 4.870 | 5.830 | 4.800 | 4.950 | 370,146,132 | 1,892,372,099 |
| 2025/02/17 | 5.200 | 5.200 | 4.640 | 4.860 | 248,568,101 | 1,236,626,302 |
| 2025/02/10 | 4.180 | 5.040 | 4.160 | 5.040 | 257,745,692 | 1,186,918,911 |
| 2025/02/05 | 3.920 | 4.210 | 3.880 | 4.160 | 59,637,700 | 241,085,402 |
| 2025/01/27 | 3.960 | 3.990 | 3.830 | 3.850 | 12,495,600 | 48,826,557 |
| 2025/01/20 | 3.870 | 3.950 | 3.670 | 3.910 | 74,967,362 | 288,624,343 |
| 2025/01/13 | 3.570 | 3.990 | 3.490 | 3.850 | 77,133,944 | 287,323,941 |
| 2025/01/06 | 3.640 | 3.860 | 3.430 | 3.670 | 86,147,982 | 314,440,134 |
| 2024/12/30 | 4.160 | 4.180 | 3.610 | 3.630 | 79,902,142 | 311,218,843 |
| 2024/12/23 | 4.990 | 5.020 | 4.020 | 4.210 | 137,961,630 | 629,105,032 |
| 2024/12/16 | 5.150 | 5.260 | 4.480 | 4.990 | 151,729,639 | 754,096,305 |
| 2024/12/09 | 5.020 | 5.250 | 4.820 | 5.100 | 154,216,004 | 778,405,280 |
| 2024/12/02 | 4.800 | 5.140 | 4.790 | 4.990 | 174,565,841 | 860,609,596 |
| 2024/11/25 | 4.840 | 5.050 | 4.490 | 4.830 | 182,067,099 | 874,377,242 |
| 2024/11/18 | 4.620 | 5.110 | 4.210 | 4.720 | 217,377,740 | 1,014,067,157 |
| 2024/11/11 | 4.750 | 4.930 | 4.510 | 4.510 | 137,276,614 | 641,768,170 |
| 2024/11/04 | 4.150 | 4.970 | 4.140 | 4.780 | 168,131,808 | 758,274,454 |
| 2024/10/28 | 4.270 | 4.670 | 4.130 | 4.180 | 171,710,847 | 740,503,027 |
| 2024/10/21 | 4.090 | 4.350 | 4.070 | 4.270 | 135,474,608 | 568,315,980 |
| 2024/10/14 | 3.750 | 4.140 | 3.750 | 4.060 | 117,451,998 | 460,999,092 |
| 2024/10/08 | 4.800 | 4.800 | 3.700 | 3.750 | 157,872,982 | 672,933,585 |
| 2024/09/30 | 3.650 | 4.150 | 3.600 | 4.050 | 45,020,700 | 173,892,453 |
| 2024/09/23 | 3.190 | 3.600 | 3.150 | 3.530 | 73,786,333 | 248,475,476 |
| 2024/09/18 | 3.120 | 3.220 | 2.980 | 3.180 | 34,302,220 | 107,194,437 |
| 2024/09/09 | 3.080 | 3.300 | 3.030 | 3.130 | 57,910,936 | 181,550,784 |
| 2024/09/02 | 3.180 | 3.210 | 3.050 | 3.100 | 40,372,300 | 126,567,160 |
| 2024/08/26 | 3.210 | 3.260 | 2.860 | 3.190 | 72,767,752 | 227,763,063 |
| 2024/08/19 | 3.380 | 3.510 | 3.120 | 3.200 | 76,612,105 | 253,011,476 |
| 2024/08/12 | 3.130 | 3.510 | 3.060 | 3.440 | 66,456,757 | 218,310,446 |
| 2024/08/05 | 3.200 | 3.320 | 3.140 | 3.170 | 49,329,700 | 158,225,012 |
| 2024/07/29 | 3.120 | 3.430 | 3.080 | 3.290 | 74,075,685 | 239,264,462 |
| 2024/07/22 | 2.940 | 3.280 | 2.930 | 3.120 | 98,407,350 | 301,864,546 |
| 2024/07/15 | 3.080 | 3.080 | 2.820 | 2.940 | 38,375,200 | 114,358,096 |
| 2024/07/08 | 3.210 | 3.220 | 2.920 | 3.080 | 59,012,261 | 183,380,601 |