日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.530 | 4.730 | 4.440 | 4.450 | 69,678,061 | 316,164,201 |
| 2026/03/23 | 4.380 | 4.640 | 4.220 | 4.570 | 79,607,110 | 354,450,657 |
| 2026/03/16 | 4.740 | 4.820 | 4.480 | 4.500 | 65,501,804 | 303,600,861 |
| 2026/03/09 | 4.870 | 4.920 | 4.730 | 4.740 | 72,751,512 | 350,298,530 |
| 2026/03/02 | 5.120 | 5.150 | 4.660 | 4.940 | 111,666,602 | 554,703,845 |
| 2026/02/24 | 5.190 | 5.410 | 5.140 | 5.190 | 104,615,216 | 547,399,117 |
| 2026/02/09 | 5.070 | 5.230 | 5.000 | 5.120 | 95,215,830 | 486,076,812 |
| 2026/02/02 | 5.140 | 5.190 | 5.000 | 5.030 | 87,418,713 | 444,961,249 |
| 2026/01/26 | 5.580 | 5.590 | 5.050 | 5.140 | 128,941,803 | 688,549,228 |
| 2026/01/19 | 5.350 | 5.490 | 5.120 | 5.480 | 130,458,821 | 699,259,280 |
| 2026/01/12 | 5.300 | 5.740 | 5.250 | 5.310 | 221,502,668 | 1,196,114,407 |
| 2026/01/05 | 5.160 | 5.240 | 5.050 | 5.210 | 142,561,336 | 736,329,300 |
| 2025/12/29 | 5.330 | 5.370 | 5.110 | 5.130 | 73,888,312 | 386,805,313 |
| 2025/12/22 | 4.880 | 5.520 | 4.730 | 5.320 | 227,867,812 | 1,164,974,188 |
| 2025/12/15 | 4.910 | 5.050 | 4.650 | 5.040 | 126,393,951 | 620,910,284 |
| 2025/12/08 | 4.930 | 5.140 | 4.730 | 4.890 | 128,199,139 | 631,060,261 |
| 2025/12/01 | 5.050 | 5.100 | 4.800 | 4.920 | 114,458,212 | 568,571,168 |
| 2025/11/24 | 4.690 | 5.290 | 4.610 | 5.050 | 208,970,450 | 1,026,044,909 |
| 2025/11/17 | 5.460 | 5.660 | 4.650 | 4.650 | 268,946,810 | 1,372,973,465 |
| 2025/11/10 | 4.480 | 5.980 | 4.460 | 5.570 | 322,681,166 | 1,652,934,272 |
| 2025/11/03 | 4.460 | 4.520 | 4.400 | 4.460 | 84,961,504 | 378,928,307 |
| 2025/10/27 | 4.460 | 4.600 | 4.330 | 4.450 | 120,861,740 | 539,043,360 |
| 2025/10/20 | 4.400 | 4.500 | 4.310 | 4.350 | 88,942,778 | 390,458,795 |
| 2025/10/13 | 4.010 | 4.530 | 3.950 | 4.400 | 137,484,054 | 580,526,418 |
| 2025/10/09 | 4.200 | 4.220 | 4.050 | 4.140 | 37,716,233 | 156,616,657 |
| 2025/09/29 | 4.150 | 4.220 | 4.080 | 4.170 | 28,128,833 | 116,875,301 |
| 2025/09/22 | 4.360 | 4.360 | 4.060 | 4.130 | 81,736,156 | 345,539,599 |
| 2025/09/15 | 4.340 | 4.710 | 4.290 | 4.340 | 153,155,399 | 676,946,863 |
| 2025/09/08 | 4.470 | 4.540 | 4.270 | 4.340 | 93,937,532 | 413,794,828 |
| 2025/09/01 | 4.550 | 4.590 | 4.280 | 4.450 | 107,773,620 | 481,478,647 |
| 2025/08/25 | 4.810 | 4.830 | 4.430 | 4.530 | 137,394,500 | 638,884,425 |
| 2025/08/18 | 4.600 | 4.940 | 4.600 | 4.810 | 151,402,790 | 717,270,717 |
| 2025/08/11 | 4.850 | 5.080 | 4.550 | 4.600 | 256,488,096 | 1,223,448,217 |
| 2025/08/04 | 4.260 | 4.870 | 4.130 | 4.780 | 256,867,342 | 1,158,471,712 |
| 2025/07/28 | 4.080 | 4.300 | 4.030 | 4.270 | 155,837,448 | 649,842,158 |
| 2025/07/21 | 4.010 | 4.090 | 3.970 | 4.080 | 80,856,240 | 326,457,069 |
| 2025/07/14 | 3.970 | 4.020 | 3.860 | 4.020 | 81,169,900 | 322,041,578 |
| 2025/07/07 | 3.860 | 4.000 | 3.860 | 3.970 | 78,704,106 | 308,716,855 |
| 2025/06/30 | 3.870 | 3.970 | 3.860 | 3.880 | 80,036,610 | 311,742,595 |
| 2025/06/23 | 3.700 | 3.930 | 3.650 | 3.870 | 75,932,133 | 287,592,953 |
| 2025/06/16 | 3.830 | 3.890 | 3.700 | 3.720 | 88,442,800 | 334,755,998 |
| 2025/06/09 | 3.970 | 4.140 | 3.820 | 3.850 | 95,304,175 | 375,974,970 |
| 2025/06/03 | 3.970 | 4.060 | 3.940 | 3.980 | 66,856,704 | 266,591,107 |
| 2025/05/26 | 3.830 | 4.200 | 3.790 | 4.020 | 133,659,773 | 529,292,701 |
| 2025/05/19 | 3.820 | 4.030 | 3.770 | 3.840 | 111,459,916 | 430,792,575 |
| 2025/05/12 | 3.790 | 3.840 | 3.730 | 3.810 | 75,726,980 | 287,194,571 |
| 2025/05/06 | 3.610 | 3.820 | 3.610 | 3.770 | 76,045,612 | 281,558,878 |
| 2025/04/28 | 3.610 | 3.670 | 3.530 | 3.610 | 57,381,001 | 206,858,508 |
| 2025/04/21 | 3.320 | 3.720 | 3.310 | 3.600 | 113,070,500 | 394,333,368 |
| 2025/04/14 | 3.280 | 3.500 | 3.230 | 3.330 | 99,676,088 | 332,419,753 |
| 2025/04/07 | 3.570 | 3.590 | 2.810 | 3.230 | 156,365,490 | 516,006,117 |
| 2025/03/31 | 4.020 | 4.100 | 3.760 | 3.820 | 132,183,124 | 518,818,761 |
| 2025/03/24 | 3.880 | 4.100 | 3.810 | 4.030 | 171,582,101 | 678,607,209 |
| 2025/03/17 | 4.100 | 4.180 | 3.850 | 3.880 | 141,238,078 | 565,305,407 |
| 2025/03/10 | 3.810 | 4.240 | 3.730 | 4.120 | 207,196,658 | 823,606,715 |
| 2025/03/03 | 3.680 | 3.920 | 3.660 | 3.760 | 116,309,799 | 436,743,295 |
| 2025/02/24 | 3.870 | 3.940 | 3.690 | 3.700 | 119,354,220 | 453,546,036 |
| 2025/02/17 | 3.840 | 4.020 | 3.650 | 3.890 | 139,026,595 | 535,252,390 |
| 2025/02/10 | 3.770 | 3.900 | 3.710 | 3.810 | 109,940,712 | 417,499,853 |
| 2025/02/05 | 3.610 | 3.810 | 3.560 | 3.780 | 57,898,916 | 213,647,000 |
| 2025/01/27 | 3.670 | 3.730 | 3.570 | 3.580 | 19,296,700 | 70,191,746 |
| 2025/01/20 | 3.550 | 3.740 | 3.420 | 3.670 | 85,487,200 | 307,326,484 |
| 2025/01/13 | 3.320 | 3.670 | 3.210 | 3.510 | 68,078,700 | 233,339,744 |
| 2025/01/06 | 3.420 | 3.610 | 3.250 | 3.350 | 81,717,590 | 278,452,687 |
| 2024/12/30 | 3.730 | 3.750 | 3.400 | 3.430 | 68,563,600 | 245,286,279 |
| 2024/12/23 | 4.090 | 4.090 | 3.580 | 3.740 | 102,477,262 | 397,099,390 |
| 2024/12/16 | 4.630 | 4.770 | 3.970 | 4.100 | 197,532,016 | 862,721,079 |
| 2024/12/09 | 4.400 | 4.670 | 4.260 | 4.510 | 181,529,308 | 809,620,713 |
| 2024/12/02 | 4.210 | 4.420 | 4.160 | 4.400 | 117,140,472 | 503,411,178 |
| 2024/11/25 | 3.850 | 4.250 | 3.730 | 4.230 | 135,336,626 | 543,376,553 |
| 2024/11/18 | 4.050 | 4.140 | 3.760 | 3.820 | 121,394,299 | 478,597,023 |
| 2024/11/11 | 4.500 | 4.670 | 4.000 | 4.010 | 172,593,769 | 741,290,237 |
| 2024/11/04 | 4.180 | 4.790 | 4.000 | 4.570 | 242,501,843 | 1,063,370,581 |
| 2024/10/28 | 3.580 | 4.880 | 3.580 | 4.080 | 470,675,356 | 1,896,821,684 |
| 2024/10/21 | 3.270 | 3.650 | 3.210 | 3.590 | 154,837,869 | 531,093,890 |
| 2024/10/14 | 2.970 | 3.340 | 2.910 | 3.290 | 147,480,789 | 461,246,167 |
| 2024/10/08 | 3.700 | 3.740 | 2.900 | 2.950 | 167,518,834 | 556,581,325 |
| 2024/09/30 | 2.980 | 3.230 | 2.850 | 3.180 | 59,959,286 | 183,475,415 |
| 2024/09/23 | 2.450 | 2.810 | 2.420 | 2.800 | 126,915,155 | 332,517,706 |
| 2024/09/18 | 2.460 | 2.520 | 2.380 | 2.450 | 82,265,994 | 201,757,350 |
| 2024/09/09 | 2.410 | 2.620 | 2.380 | 2.570 | 111,422,203 | 277,998,396 |
| 2024/09/02 | 2.520 | 2.560 | 2.380 | 2.390 | 50,351,300 | 123,990,076 |
| 2024/08/26 | 2.430 | 2.540 | 2.350 | 2.510 | 58,458,900 | 143,662,746 |
| 2024/08/19 | 2.540 | 2.600 | 2.350 | 2.430 | 55,092,501 | 136,629,402 |
| 2024/08/12 | 2.460 | 2.590 | 2.430 | 2.570 | 56,388,000 | 141,674,850 |
| 2024/08/05 | 2.510 | 2.570 | 2.460 | 2.480 | 59,174,100 | 148,231,120 |
| 2024/07/29 | 2.420 | 2.620 | 2.400 | 2.510 | 55,949,992 | 139,175,605 |
| 2024/07/22 | 2.390 | 2.440 | 2.270 | 2.420 | 45,819,796 | 109,051,114 |
| 2024/07/15 | 2.460 | 2.470 | 2.360 | 2.400 | 48,173,996 | 116,701,505 |
| 2024/07/08 | 2.450 | 2.500 | 2.300 | 2.460 | 73,453,100 | 178,307,400 |