日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.590 | 4.630 | 3.960 | 3.970 | 154,120,887 | 660,793,303 |
| 2026/03/23 | 4.470 | 4.780 | 4.360 | 4.630 | 196,193,128 | 894,640,663 |
| 2026/03/16 | 4.840 | 5.000 | 4.710 | 4.730 | 183,167,220 | 882,866,000 |
| 2026/03/09 | 5.000 | 5.180 | 4.840 | 4.870 | 278,525,739 | 1,384,969,237 |
| 2026/03/02 | 4.650 | 5.260 | 4.410 | 5.050 | 331,562,272 | 1,605,590,302 |
| 2026/02/24 | 4.580 | 4.720 | 4.580 | 4.720 | 103,805,509 | 482,695,616 |
| 2026/02/09 | 4.520 | 4.680 | 4.490 | 4.510 | 108,580,175 | 494,039,796 |
| 2026/02/02 | 4.370 | 4.580 | 4.320 | 4.460 | 135,876,457 | 602,272,395 |
| 2026/01/26 | 4.690 | 4.700 | 4.300 | 4.370 | 140,744,518 | 635,461,498 |
| 2026/01/19 | 4.470 | 4.960 | 4.460 | 4.700 | 344,014,671 | 1,598,808,183 |
| 2026/01/12 | 4.290 | 4.740 | 4.280 | 4.480 | 235,773,625 | 1,048,603,197 |
| 2026/01/05 | 4.130 | 4.320 | 4.130 | 4.300 | 89,840,601 | 379,127,336 |
| 2025/12/29 | 4.260 | 4.260 | 4.080 | 4.130 | 41,211,027 | 172,365,120 |
| 2025/12/22 | 4.230 | 4.280 | 4.120 | 4.250 | 74,213,492 | 313,180,936 |
| 2025/12/15 | 4.290 | 4.380 | 4.000 | 4.220 | 98,239,942 | 414,818,155 |
| 2025/12/08 | 4.330 | 4.370 | 4.200 | 4.290 | 77,764,667 | 334,193,656 |
| 2025/12/01 | 4.320 | 4.370 | 4.150 | 4.330 | 73,009,421 | 313,392,939 |
| 2025/11/24 | 4.180 | 4.340 | 4.120 | 4.320 | 81,760,456 | 346,664,333 |
| 2025/11/17 | 4.730 | 4.740 | 4.140 | 4.150 | 137,044,350 | 608,476,914 |
| 2025/11/10 | 4.780 | 4.930 | 4.650 | 4.740 | 213,424,694 | 1,019,102,913 |
| 2025/11/03 | 4.310 | 5.050 | 4.290 | 4.860 | 298,895,174 | 1,383,137,417 |
| 2025/10/27 | 4.400 | 4.420 | 4.240 | 4.310 | 89,371,510 | 388,095,782 |
| 2025/10/20 | 4.390 | 4.450 | 4.330 | 4.390 | 100,843,977 | 442,705,059 |
| 2025/10/13 | 4.300 | 4.850 | 4.220 | 4.340 | 192,656,663 | 852,987,375 |
| 2025/10/09 | 4.450 | 4.510 | 4.370 | 4.460 | 48,959,691 | 217,748,225 |
| 2025/09/29 | 4.420 | 4.520 | 4.340 | 4.440 | 41,247,584 | 182,726,797 |
| 2025/09/22 | 4.430 | 4.540 | 4.220 | 4.420 | 116,243,538 | 511,762,176 |
| 2025/09/15 | 4.530 | 4.640 | 4.420 | 4.450 | 151,408,481 | 682,852,249 |
| 2025/09/08 | 4.580 | 4.740 | 4.480 | 4.550 | 202,638,658 | 929,604,843 |
| 2025/09/01 | 4.670 | 4.710 | 4.430 | 4.570 | 220,258,321 | 1,012,086,984 |
| 2025/08/25 | 6.260 | 6.300 | 4.570 | 4.650 | 534,263,621 | 2,909,065,416 |
| 2025/08/18 | 5.900 | 6.330 | 5.830 | 6.300 | 215,680,162 | 1,313,492,186 |
| 2025/08/11 | 5.830 | 6.080 | 5.600 | 5.860 | 231,355,995 | 1,351,697,400 |
| 2025/08/04 | 5.040 | 5.800 | 4.980 | 5.760 | 254,723,349 | 1,374,232,467 |
| 2025/07/28 | 4.860 | 5.100 | 4.850 | 5.100 | 135,412,109 | 674,013,772 |
| 2025/07/21 | 4.970 | 4.990 | 4.810 | 4.860 | 135,588,198 | 665,399,081 |
| 2025/07/14 | 4.660 | 4.920 | 4.580 | 4.870 | 136,091,733 | 647,456,419 |
| 2025/07/07 | 4.530 | 4.810 | 4.520 | 4.650 | 119,833,943 | 554,531,571 |
| 2025/06/30 | 4.590 | 4.630 | 4.500 | 4.540 | 96,367,047 | 439,915,569 |
| 2025/06/23 | 4.190 | 4.780 | 4.170 | 4.580 | 162,823,489 | 721,308,056 |
| 2025/06/16 | 4.200 | 4.420 | 4.160 | 4.230 | 92,809,754 | 394,673,478 |
| 2025/06/09 | 4.440 | 4.470 | 4.220 | 4.230 | 108,720,976 | 471,849,035 |
| 2025/06/03 | 4.330 | 4.590 | 4.200 | 4.420 | 134,765,103 | 590,944,976 |
| 2025/05/26 | 4.080 | 4.640 | 4.080 | 4.350 | 217,223,845 | 931,347,235 |
| 2025/05/19 | 4.120 | 4.300 | 4.070 | 4.080 | 88,476,760 | 366,514,978 |
| 2025/05/12 | 4.200 | 4.270 | 4.080 | 4.120 | 85,050,015 | 354,445,937 |
| 2025/05/06 | 4.020 | 4.300 | 4.010 | 4.170 | 91,837,517 | 378,829,757 |
| 2025/04/28 | 3.960 | 4.000 | 3.850 | 3.950 | 54,571,956 | 215,013,506 |
| 2025/04/21 | 3.860 | 4.020 | 3.830 | 3.950 | 110,862,500 | 434,026,687 |
| 2025/04/14 | 3.940 | 3.990 | 3.720 | 3.850 | 99,196,865 | 384,387,851 |
| 2025/04/07 | 4.000 | 4.080 | 3.340 | 3.870 | 166,356,779 | 635,898,787 |
| 2025/03/31 | 4.290 | 4.490 | 4.130 | 4.360 | 123,006,533 | 531,080,706 |
| 2025/03/24 | 4.590 | 4.880 | 4.290 | 4.300 | 263,988,096 | 1,191,906,253 |
| 2025/03/17 | 4.200 | 5.320 | 4.180 | 4.590 | 466,425,549 | 2,132,730,822 |
| 2025/03/10 | 4.100 | 4.230 | 4.010 | 4.180 | 85,130,034 | 351,587,040 |
| 2025/03/03 | 4.170 | 4.280 | 4.070 | 4.090 | 89,562,042 | 371,906,379 |
| 2025/02/24 | 4.230 | 4.340 | 4.100 | 4.110 | 85,118,225 | 357,070,953 |
| 2025/02/17 | 4.180 | 4.340 | 4.110 | 4.230 | 79,262,153 | 334,089,974 |
| 2025/02/10 | 4.170 | 4.280 | 4.120 | 4.190 | 60,713,613 | 254,390,038 |
| 2025/02/05 | 3.850 | 4.150 | 3.850 | 4.110 | 43,644,147 | 174,140,146 |
| 2025/01/27 | 3.920 | 3.970 | 3.820 | 3.840 | 11,397,765 | 44,308,811 |
| 2025/01/20 | 4.150 | 4.240 | 3.740 | 3.900 | 85,230,144 | 341,559,802 |
| 2025/01/13 | 3.840 | 4.250 | 3.780 | 4.110 | 60,571,563 | 241,983,394 |
| 2025/01/06 | 3.920 | 4.160 | 3.760 | 3.930 | 60,100,900 | 236,947,798 |
| 2024/12/30 | 4.450 | 4.450 | 3.920 | 3.930 | 57,923,206 | 242,553,425 |
| 2024/12/23 | 4.780 | 4.780 | 4.210 | 4.450 | 93,119,703 | 424,160,247 |
| 2024/12/16 | 4.950 | 5.070 | 4.580 | 4.760 | 123,291,713 | 596,731,890 |
| 2024/12/09 | 5.070 | 5.270 | 4.990 | 5.010 | 163,902,566 | 833,444,548 |
| 2024/12/02 | 4.890 | 5.080 | 4.820 | 5.060 | 173,162,808 | 859,320,434 |
| 2024/11/25 | 4.800 | 4.980 | 4.620 | 4.880 | 131,442,470 | 633,552,705 |
| 2024/11/18 | 4.670 | 5.030 | 4.420 | 4.760 | 153,237,993 | 723,283,326 |
| 2024/11/11 | 4.840 | 5.250 | 4.640 | 4.640 | 205,637,491 | 995,799,550 |
| 2024/11/04 | 4.330 | 5.070 | 4.300 | 4.890 | 203,142,876 | 944,106,516 |
| 2024/10/28 | 4.620 | 4.810 | 4.310 | 4.320 | 197,747,481 | 892,829,876 |
| 2024/10/21 | 4.480 | 4.720 | 4.420 | 4.640 | 189,146,160 | 863,452,220 |
| 2024/10/14 | 4.280 | 4.570 | 4.210 | 4.420 | 159,512,288 | 697,068,698 |
| 2024/10/08 | 5.820 | 5.820 | 4.200 | 4.260 | 273,422,741 | 1,373,949,273 |
| 2024/09/30 | 4.400 | 4.960 | 4.300 | 4.870 | 101,524,655 | 470,312,964 |
| 2024/09/23 | 3.710 | 4.310 | 3.580 | 4.200 | 339,897,513 | 1,342,595,176 |
| 2024/09/18 | 4.080 | 4.180 | 3.600 | 3.780 | 288,741,038 | 1,128,977,458 |
| 2024/09/09 | 3.240 | 5.470 | 3.170 | 4.430 | 514,302,333 | 2,097,067,762 |
| 2024/09/02 | 3.360 | 3.400 | 3.210 | 3.240 | 39,828,024 | 131,532,049 |
| 2024/08/26 | 3.190 | 3.400 | 3.090 | 3.340 | 41,654,021 | 135,583,838 |
| 2024/08/19 | 3.540 | 3.540 | 3.160 | 3.190 | 42,445,112 | 142,509,463 |
| 2024/08/12 | 3.460 | 3.560 | 3.350 | 3.480 | 46,807,437 | 162,070,750 |
| 2024/08/05 | 3.470 | 3.570 | 3.380 | 3.440 | 42,937,414 | 148,778,139 |
| 2024/07/29 | 3.400 | 3.590 | 3.340 | 3.490 | 40,541,482 | 140,070,820 |
| 2024/07/22 | 3.360 | 3.420 | 3.200 | 3.370 | 35,819,125 | 119,546,329 |
| 2024/07/15 | 3.450 | 3.490 | 3.200 | 3.300 | 40,073,858 | 134,648,162 |
| 2024/07/08 | 3.440 | 3.580 | 3.150 | 3.530 | 61,361,375 | 210,162,709 |