日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.100 | 4.120 | 3.680 | 3.690 | 132,812,527 | 517,636,823 |
| 2026/03/23 | 4.000 | 4.120 | 3.790 | 4.070 | 180,108,637 | 719,534,004 |
| 2026/03/16 | 4.690 | 4.850 | 4.060 | 4.070 | 345,929,192 | 1,528,142,205 |
| 2026/03/09 | 4.800 | 4.980 | 4.190 | 4.540 | 499,580,095 | 2,311,806,889 |
| 2026/03/02 | 4.370 | 5.400 | 4.310 | 4.440 | 657,078,641 | 3,042,274,107 |
| 2026/02/24 | 4.070 | 4.310 | 4.050 | 4.190 | 97,222,035 | 403,957,555 |
| 2026/02/09 | 4.080 | 4.110 | 3.990 | 4.020 | 78,094,902 | 316,284,353 |
| 2026/02/02 | 3.990 | 4.090 | 3.920 | 4.060 | 102,814,730 | 412,801,140 |
| 2026/01/26 | 4.190 | 4.290 | 4.030 | 4.080 | 162,168,780 | 672,595,015 |
| 2026/01/19 | 4.020 | 4.180 | 4.000 | 4.150 | 86,036,402 | 351,673,793 |
| 2026/01/12 | 4.120 | 4.190 | 3.980 | 4.030 | 129,363,558 | 527,803,316 |
| 2026/01/05 | 4.340 | 4.490 | 4.030 | 4.130 | 149,288,672 | 634,103,634 |
| 2025/12/29 | 3.970 | 4.030 | 3.900 | 3.950 | 36,251,300 | 143,645,776 |
| 2025/12/22 | 3.900 | 4.000 | 3.790 | 3.970 | 62,200,187 | 243,513,732 |
| 2025/12/15 | 3.880 | 3.920 | 3.690 | 3.900 | 57,127,600 | 219,798,441 |
| 2025/12/08 | 4.000 | 4.080 | 3.860 | 3.880 | 55,105,358 | 217,941,690 |
| 2025/12/01 | 4.060 | 4.130 | 3.910 | 4.000 | 64,703,168 | 260,430,251 |
| 2025/11/24 | 4.010 | 4.100 | 3.960 | 4.060 | 64,056,385 | 258,307,372 |
| 2025/11/17 | 4.400 | 4.480 | 3.950 | 3.980 | 107,906,918 | 453,478,822 |
| 2025/11/10 | 4.310 | 4.470 | 4.270 | 4.410 | 107,862,277 | 470,818,839 |
| 2025/11/03 | 4.180 | 4.390 | 4.160 | 4.300 | 116,738,872 | 497,015,747 |
| 2025/10/27 | 4.250 | 4.290 | 4.120 | 4.180 | 93,410,066 | 393,256,377 |
| 2025/10/20 | 4.280 | 4.500 | 4.240 | 4.290 | 139,388,164 | 603,202,279 |
| 2025/10/13 | 4.300 | 4.510 | 4.200 | 4.210 | 128,380,803 | 552,679,356 |
| 2025/10/09 | 4.350 | 4.580 | 4.300 | 4.490 | 66,018,584 | 292,462,327 |
| 2025/09/29 | 4.380 | 4.430 | 4.280 | 4.360 | 45,365,602 | 197,907,438 |
| 2025/09/22 | 4.900 | 4.950 | 4.260 | 4.380 | 287,362,045 | 1,328,331,053 |
| 2025/09/15 | 4.180 | 4.900 | 4.180 | 4.840 | 307,954,666 | 1,393,494,863 |
| 2025/09/08 | 4.150 | 4.290 | 4.140 | 4.200 | 107,792,196 | 452,188,262 |
| 2025/09/01 | 4.190 | 4.280 | 4.050 | 4.150 | 97,539,722 | 406,496,791 |
| 2025/08/25 | 4.480 | 4.590 | 4.110 | 4.210 | 200,001,750 | 869,507,608 |
| 2025/08/18 | 4.400 | 4.570 | 4.370 | 4.490 | 165,626,252 | 738,279,018 |
| 2025/08/11 | 4.560 | 4.620 | 4.360 | 4.400 | 186,959,555 | 838,513,604 |
| 2025/08/04 | 4.340 | 4.920 | 4.300 | 4.510 | 270,099,952 | 1,220,176,533 |
| 2025/07/28 | 4.360 | 4.650 | 4.210 | 4.350 | 295,880,303 | 1,299,654,230 |
| 2025/07/21 | 4.160 | 5.450 | 4.120 | 4.350 | 607,449,702 | 2,745,672,653 |
| 2025/07/14 | 4.070 | 4.100 | 3.950 | 4.010 | 64,767,000 | 261,172,927 |
| 2025/07/07 | 3.940 | 4.120 | 3.930 | 4.080 | 77,701,188 | 312,164,522 |
| 2025/06/30 | 4.050 | 4.060 | 3.940 | 3.950 | 79,972,166 | 319,888,664 |
| 2025/06/23 | 4.240 | 4.430 | 3.980 | 4.040 | 243,610,472 | 1,016,464,694 |
| 2025/06/16 | 3.860 | 4.490 | 3.780 | 4.120 | 269,168,732 | 1,093,497,973 |
| 2025/06/09 | 3.850 | 4.330 | 3.820 | 3.970 | 113,694,000 | 453,923,295 |
| 2025/06/03 | 3.720 | 3.870 | 3.720 | 3.850 | 41,689,964 | 158,004,963 |
| 2025/05/26 | 3.720 | 3.820 | 3.720 | 3.740 | 51,888,703 | 194,582,636 |
| 2025/05/19 | 3.810 | 4.030 | 3.720 | 3.720 | 95,897,500 | 366,328,450 |
| 2025/05/12 | 3.910 | 3.950 | 3.760 | 3.800 | 59,206,521 | 228,241,138 |
| 2025/05/06 | 3.790 | 3.950 | 3.790 | 3.860 | 55,198,088 | 212,374,643 |
| 2025/04/28 | 3.800 | 3.840 | 3.680 | 3.790 | 36,940,026 | 139,540,948 |
| 2025/04/21 | 3.730 | 3.930 | 3.730 | 3.770 | 72,749,600 | 275,720,984 |
| 2025/04/14 | 3.750 | 3.850 | 3.660 | 3.750 | 61,796,055 | 231,889,696 |
| 2025/04/07 | 3.650 | 3.800 | 3.250 | 3.710 | 126,113,402 | 454,323,530 |
| 2025/03/31 | 4.090 | 4.100 | 3.970 | 4.020 | 48,322,400 | 195,464,108 |
| 2025/03/24 | 4.300 | 4.320 | 4.050 | 4.050 | 103,880,930 | 434,222,287 |
| 2025/03/17 | 4.410 | 4.700 | 4.280 | 4.330 | 167,153,063 | 740,488,069 |
| 2025/03/10 | 4.020 | 4.340 | 3.960 | 4.330 | 151,990,508 | 632,660,489 |
| 2025/03/03 | 4.090 | 4.140 | 3.970 | 4.030 | 96,874,320 | 393,067,553 |
| 2025/02/24 | 4.180 | 4.370 | 4.080 | 4.080 | 140,649,884 | 587,564,890 |
| 2025/02/17 | 4.220 | 4.340 | 4.080 | 4.170 | 115,742,077 | 486,406,078 |
| 2025/02/10 | 4.200 | 4.490 | 4.170 | 4.260 | 156,734,299 | 670,822,799 |
| 2025/02/05 | 4.090 | 4.270 | 4.040 | 4.200 | 82,598,258 | 342,782,770 |
| 2025/01/27 | 4.090 | 4.140 | 4.020 | 4.060 | 16,268,641 | 66,335,383 |
| 2025/01/20 | 4.100 | 4.260 | 3.950 | 4.080 | 126,515,822 | 518,398,580 |
| 2025/01/13 | 3.930 | 4.170 | 3.900 | 4.050 | 134,610,646 | 540,125,217 |
| 2025/01/06 | 3.670 | 4.400 | 3.520 | 4.040 | 170,382,333 | 665,768,966 |
| 2024/12/30 | 4.150 | 4.150 | 3.660 | 3.670 | 87,962,571 | 343,713,746 |
| 2024/12/23 | 4.360 | 4.480 | 3.910 | 4.150 | 144,893,087 | 612,173,292 |
| 2024/12/16 | 4.680 | 4.720 | 4.160 | 4.350 | 167,939,146 | 751,947,526 |
| 2024/12/09 | 4.940 | 5.000 | 4.650 | 4.680 | 247,271,433 | 1,191,230,128 |
| 2024/12/02 | 4.900 | 5.200 | 4.730 | 4.930 | 306,749,269 | 1,515,341,388 |
| 2024/11/25 | 4.800 | 5.240 | 4.530 | 4.900 | 396,754,865 | 1,931,204,305 |
| 2024/11/18 | 5.390 | 6.090 | 4.610 | 4.850 | 726,440,308 | 3,802,915,012 |
| 2024/11/11 | 4.320 | 4.550 | 4.130 | 4.490 | 244,031,877 | 1,067,029,382 |
| 2024/11/04 | 4.040 | 5.000 | 3.900 | 4.380 | 531,175,370 | 2,299,989,352 |
| 2024/10/28 | 3.500 | 5.000 | 3.500 | 4.080 | 914,405,484 | 3,675,910,045 |
| 2024/10/21 | 3.240 | 3.600 | 3.230 | 3.500 | 363,477,242 | 1,233,096,543 |
| 2024/10/14 | 2.960 | 3.290 | 2.960 | 3.250 | 237,592,546 | 740,100,780 |
| 2024/10/07 | 2.860 | 3.790 | 2.840 | 2.930 | 391,583,090 | 1,215,865,494 |
| 2024/09/30 | 2.860 | 3.230 | 2.840 | 3.170 | 87,961,190 | 266,082,599 |
| 2024/09/23 | 2.430 | 2.840 | 2.390 | 2.780 | 137,950,264 | 360,050,189 |
| 2024/09/18 | 2.460 | 2.500 | 2.380 | 2.430 | 44,421,302 | 108,499,030 |
| 2024/09/09 | 2.500 | 2.540 | 2.440 | 2.450 | 56,864,400 | 141,165,873 |
| 2024/09/02 | 2.630 | 2.660 | 2.500 | 2.500 | 70,932,399 | 182,473,596 |
| 2024/08/26 | 2.530 | 2.680 | 2.490 | 2.640 | 109,463,000 | 282,961,855 |
| 2024/08/19 | 2.690 | 2.730 | 2.470 | 2.530 | 81,875,700 | 213,286,198 |
| 2024/08/12 | 2.550 | 2.760 | 2.470 | 2.690 | 160,260,700 | 419,482,382 |
| 2024/08/05 | 2.680 | 2.800 | 2.540 | 2.560 | 119,025,183 | 314,821,609 |
| 2024/07/29 | 2.500 | 2.920 | 2.490 | 2.730 | 172,388,986 | 458,554,702 |
| 2024/07/22 | 2.450 | 2.600 | 2.360 | 2.490 | 81,492,837 | 201,694,771 |
| 2024/07/15 | 2.600 | 2.630 | 2.430 | 2.450 | 75,835,948 | 191,675,358 |
| 2024/07/08 | 2.540 | 2.660 | 2.360 | 2.620 | 99,783,580 | 253,949,211 |