日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.040 | 4.320 | 4.020 | 4.160 | 125,480,553 | 518,862,086 |
| 2026/03/23 | 4.040 | 4.090 | 3.780 | 4.090 | 87,478,077 | 349,912,308 |
| 2026/03/16 | 4.260 | 4.320 | 4.080 | 4.080 | 63,803,914 | 267,019,380 |
| 2026/03/09 | 4.290 | 4.340 | 4.250 | 4.270 | 63,462,143 | 272,093,938 |
| 2026/03/02 | 4.420 | 4.420 | 4.150 | 4.310 | 83,140,257 | 359,581,611 |
| 2026/02/24 | 4.380 | 4.480 | 4.370 | 4.460 | 52,512,257 | 232,235,456 |
| 2026/02/09 | 4.470 | 4.500 | 4.360 | 4.360 | 67,464,394 | 298,361,282 |
| 2026/02/02 | 4.440 | 4.480 | 4.360 | 4.450 | 82,675,652 | 366,459,827 |
| 2026/01/26 | 4.650 | 4.750 | 4.470 | 4.490 | 191,770,927 | 880,228,554 |
| 2026/01/19 | 4.510 | 4.640 | 4.500 | 4.640 | 109,995,523 | 502,954,528 |
| 2026/01/12 | 4.490 | 4.650 | 4.470 | 4.530 | 196,269,270 | 890,081,139 |
| 2026/01/05 | 4.420 | 4.510 | 4.410 | 4.490 | 100,298,363 | 447,079,953 |
| 2025/12/29 | 4.460 | 4.470 | 4.410 | 4.430 | 37,138,914 | 164,989,625 |
| 2025/12/22 | 4.700 | 4.700 | 4.460 | 4.470 | 138,414,984 | 634,286,664 |
| 2025/12/15 | 4.910 | 5.000 | 4.500 | 4.700 | 288,877,816 | 1,380,113,765 |
| 2025/12/08 | 4.630 | 4.780 | 4.440 | 4.720 | 161,757,512 | 750,959,249 |
| 2025/12/01 | 4.530 | 4.720 | 4.520 | 4.620 | 145,534,074 | 669,092,905 |
| 2025/11/24 | 4.320 | 4.650 | 4.320 | 4.540 | 117,871,518 | 525,412,291 |
| 2025/11/17 | 4.750 | 4.760 | 4.300 | 4.310 | 125,388,186 | 568,008,482 |
| 2025/11/10 | 4.600 | 4.770 | 4.600 | 4.740 | 115,068,684 | 538,233,769 |
| 2025/11/03 | 4.540 | 4.640 | 4.480 | 4.600 | 104,578,239 | 477,399,661 |
| 2025/10/27 | 4.430 | 4.560 | 4.410 | 4.490 | 108,573,971 | 485,597,085 |
| 2025/10/20 | 4.360 | 4.480 | 4.320 | 4.420 | 69,211,243 | 304,183,412 |
| 2025/10/13 | 4.280 | 4.440 | 4.270 | 4.320 | 70,268,490 | 304,086,890 |
| 2025/10/09 | 4.360 | 4.410 | 4.310 | 4.390 | 28,817,973 | 125,862,497 |
| 2025/09/29 | 4.300 | 4.370 | 4.240 | 4.360 | 26,708,047 | 115,311,992 |
| 2025/09/22 | 4.470 | 4.490 | 4.250 | 4.290 | 75,447,393 | 330,082,344 |
| 2025/09/15 | 4.570 | 4.670 | 4.420 | 4.420 | 98,948,228 | 447,245,990 |
| 2025/09/08 | 4.590 | 4.600 | 4.460 | 4.580 | 83,526,845 | 380,673,596 |
| 2025/09/01 | 4.600 | 4.700 | 4.460 | 4.570 | 114,222,473 | 523,424,482 |
| 2025/08/25 | 4.840 | 4.880 | 4.460 | 4.590 | 173,007,840 | 811,839,289 |
| 2025/08/18 | 4.880 | 5.110 | 4.780 | 4.840 | 286,458,944 | 1,404,364,972 |
| 2025/08/11 | 4.570 | 5.480 | 4.560 | 4.900 | 577,668,303 | 2,817,577,147 |
| 2025/08/04 | 4.660 | 4.780 | 4.520 | 4.570 | 202,243,993 | 936,895,297 |
| 2025/07/28 | 4.600 | 4.810 | 4.600 | 4.700 | 258,489,981 | 1,209,086,886 |
| 2025/07/21 | 4.530 | 4.720 | 4.500 | 4.620 | 213,975,248 | 982,681,326 |
| 2025/07/14 | 4.430 | 4.730 | 4.360 | 4.590 | 236,589,609 | 1,071,159,454 |
| 2025/07/07 | 4.360 | 4.460 | 4.330 | 4.430 | 138,974,900 | 610,794,685 |
| 2025/06/30 | 4.210 | 4.480 | 4.200 | 4.360 | 149,928,707 | 646,567,548 |
| 2025/06/23 | 4.100 | 4.320 | 4.070 | 4.210 | 102,675,016 | 428,668,191 |
| 2025/06/16 | 4.280 | 4.440 | 4.090 | 4.100 | 149,029,427 | 630,021,902 |
| 2025/06/09 | 4.220 | 4.410 | 4.210 | 4.280 | 160,539,951 | 687,110,990 |
| 2025/06/03 | 4.140 | 4.350 | 4.140 | 4.210 | 112,480,420 | 473,542,568 |
| 2025/05/26 | 4.140 | 4.230 | 4.050 | 4.160 | 128,294,480 | 531,780,619 |
| 2025/05/19 | 4.170 | 4.280 | 4.120 | 4.140 | 110,243,294 | 460,541,360 |
| 2025/05/12 | 4.140 | 4.190 | 4.080 | 4.180 | 96,322,443 | 399,497,332 |
| 2025/05/06 | 4.040 | 4.170 | 4.040 | 4.120 | 80,646,042 | 330,043,926 |
| 2025/04/28 | 4.150 | 4.150 | 4.010 | 4.020 | 60,387,100 | 246,530,335 |
| 2025/04/21 | 4.190 | 4.400 | 4.090 | 4.140 | 173,528,493 | 729,687,313 |
| 2025/04/14 | 4.210 | 4.290 | 4.100 | 4.200 | 124,467,031 | 522,761,530 |
| 2025/04/07 | 4.420 | 4.530 | 3.770 | 4.170 | 256,965,776 | 1,085,037,989 |
| 2025/03/31 | 4.440 | 4.700 | 4.350 | 4.640 | 196,826,251 | 892,114,982 |
| 2025/03/24 | 4.410 | 4.630 | 4.250 | 4.490 | 215,959,644 | 959,940,617 |
| 2025/03/17 | 4.410 | 4.550 | 4.380 | 4.400 | 151,018,472 | 669,766,923 |
| 2025/03/10 | 4.260 | 4.410 | 4.230 | 4.410 | 116,815,106 | 505,517,371 |
| 2025/03/03 | 4.220 | 4.300 | 4.180 | 4.250 | 95,676,575 | 405,429,486 |
| 2025/02/24 | 4.370 | 4.410 | 4.210 | 4.220 | 107,636,629 | 463,106,596 |
| 2025/02/17 | 4.500 | 4.540 | 4.310 | 4.370 | 125,386,351 | 555,461,534 |
| 2025/02/10 | 4.470 | 4.550 | 4.420 | 4.490 | 107,362,885 | 481,254,132 |
| 2025/02/05 | 4.380 | 4.500 | 4.320 | 4.480 | 72,198,929 | 319,119,266 |
| 2025/01/27 | 4.320 | 4.400 | 4.300 | 4.340 | 17,695,825 | 76,799,880 |
| 2025/01/20 | 4.370 | 4.420 | 4.250 | 4.320 | 77,500,100 | 336,350,434 |
| 2025/01/13 | 4.160 | 4.370 | 4.100 | 4.350 | 94,680,178 | 401,917,355 |
| 2025/01/06 | 4.330 | 4.580 | 4.200 | 4.200 | 168,697,731 | 730,039,430 |
| 2024/12/30 | 4.590 | 4.610 | 4.260 | 4.290 | 76,206,182 | 338,164,932 |
| 2024/12/23 | 4.770 | 4.770 | 4.480 | 4.610 | 105,085,128 | 489,433,983 |
| 2024/12/16 | 5.020 | 5.090 | 4.680 | 4.770 | 123,715,237 | 604,967,508 |
| 2024/12/09 | 5.150 | 5.260 | 4.990 | 4.990 | 169,955,949 | 866,350,450 |
| 2024/12/02 | 5.100 | 5.180 | 4.960 | 5.120 | 176,124,998 | 896,476,239 |
| 2024/11/25 | 4.810 | 5.110 | 4.750 | 5.080 | 159,103,031 | 785,571,215 |
| 2024/11/18 | 4.870 | 5.090 | 4.730 | 4.780 | 158,640,618 | 772,183,208 |
| 2024/11/11 | 5.090 | 5.680 | 4.840 | 4.870 | 355,442,062 | 1,819,863,357 |
| 2024/11/04 | 4.770 | 5.260 | 4.750 | 5.100 | 241,382,349 | 1,199,670,274 |
| 2024/10/28 | 4.920 | 5.090 | 4.750 | 4.770 | 215,660,390 | 1,052,961,854 |
| 2024/10/21 | 4.770 | 5.020 | 4.710 | 4.920 | 239,462,661 | 1,162,591,219 |
| 2024/10/14 | 4.480 | 4.820 | 4.410 | 4.770 | 199,849,323 | 923,303,872 |
| 2024/10/07 | 4.310 | 5.600 | 4.230 | 4.480 | 373,152,057 | 1,737,022,825 |
| 2024/09/30 | 4.310 | 4.810 | 4.230 | 4.750 | 92,847,819 | 420,136,380 |
| 2024/09/23 | 3.720 | 4.250 | 3.710 | 4.180 | 116,731,711 | 462,841,234 |
| 2024/09/18 | 3.760 | 3.790 | 3.650 | 3.710 | 33,933,243 | 126,486,163 |
| 2024/09/09 | 3.780 | 3.870 | 3.740 | 3.750 | 52,570,845 | 198,980,648 |
| 2024/09/02 | 4.000 | 4.040 | 3.810 | 3.820 | 68,030,213 | 266,508,359 |
| 2024/08/26 | 3.900 | 4.050 | 3.820 | 4.000 | 89,443,201 | 352,629,819 |
| 2024/08/19 | 4.200 | 4.240 | 3.870 | 3.900 | 114,230,326 | 462,918,396 |
| 2024/08/12 | 4.110 | 4.270 | 4.050 | 4.250 | 166,260,575 | 693,306,597 |
| 2024/08/05 | 4.080 | 4.180 | 3.960 | 4.110 | 146,241,250 | 597,029,903 |
| 2024/07/29 | 3.940 | 4.140 | 3.870 | 4.080 | 107,627,939 | 431,318,965 |
| 2024/07/22 | 4.040 | 4.130 | 3.870 | 3.950 | 100,752,211 | 402,756,963 |
| 2024/07/15 | 3.870 | 4.090 | 3.800 | 4.040 | 123,530,431 | 487,945,202 |
| 2024/07/08 | 3.790 | 3.940 | 3.670 | 3.910 | 100,882,741 | 386,128,691 |