日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.810 | 3.920 | 3.680 | 3.690 | 69,571,018 | 262,630,592 |
| 2026/03/23 | 3.760 | 4.070 | 3.570 | 3.850 | 130,791,928 | 498,644,225 |
| 2026/03/16 | 4.070 | 4.090 | 3.800 | 3.810 | 97,380,291 | 383,921,797 |
| 2026/03/09 | 4.060 | 4.130 | 4.050 | 4.070 | 91,159,603 | 371,703,281 |
| 2026/03/02 | 4.190 | 4.220 | 3.990 | 4.100 | 129,419,522 | 533,855,528 |
| 2026/02/24 | 4.060 | 4.240 | 4.050 | 4.230 | 91,837,707 | 380,667,295 |
| 2026/02/09 | 4.120 | 4.160 | 4.020 | 4.020 | 80,065,813 | 326,668,517 |
| 2026/02/02 | 4.240 | 4.250 | 4.050 | 4.100 | 118,411,241 | 492,590,762 |
| 2026/01/26 | 4.380 | 4.470 | 4.220 | 4.260 | 175,050,293 | 758,405,394 |
| 2026/01/19 | 4.190 | 4.370 | 4.160 | 4.360 | 120,445,843 | 514,303,749 |
| 2026/01/12 | 4.170 | 4.290 | 4.120 | 4.200 | 166,904,756 | 700,165,451 |
| 2026/01/05 | 4.160 | 4.220 | 4.120 | 4.190 | 116,301,685 | 485,268,780 |
| 2025/12/29 | 4.140 | 4.140 | 4.040 | 4.080 | 44,131,398 | 180,938,731 |
| 2025/12/22 | 4.080 | 4.150 | 4.030 | 4.120 | 75,694,236 | 309,967,896 |
| 2025/12/15 | 4.280 | 4.310 | 3.990 | 4.080 | 149,170,509 | 621,295,169 |
| 2025/12/08 | 4.360 | 4.410 | 4.210 | 4.310 | 172,212,379 | 744,388,008 |
| 2025/12/01 | 4.130 | 4.550 | 4.090 | 4.360 | 257,447,600 | 1,102,519,347 |
| 2025/11/24 | 4.100 | 4.190 | 4.010 | 4.130 | 88,092,921 | 361,841,673 |
| 2025/11/17 | 4.420 | 4.430 | 4.070 | 4.080 | 96,896,543 | 411,810,307 |
| 2025/11/10 | 4.360 | 4.460 | 4.340 | 4.420 | 90,528,013 | 397,870,617 |
| 2025/11/03 | 4.300 | 4.380 | 4.250 | 4.360 | 79,630,600 | 344,203,268 |
| 2025/10/27 | 4.280 | 4.350 | 4.210 | 4.300 | 79,203,815 | 339,388,347 |
| 2025/10/20 | 4.290 | 4.320 | 4.260 | 4.290 | 60,428,282 | 259,237,329 |
| 2025/10/13 | 4.170 | 4.390 | 4.160 | 4.280 | 89,834,744 | 381,797,662 |
| 2025/10/09 | 4.180 | 4.320 | 4.180 | 4.310 | 38,904,462 | 165,246,702 |
| 2025/09/29 | 4.180 | 4.220 | 4.150 | 4.180 | 30,887,399 | 129,186,546 |
| 2025/09/22 | 4.330 | 4.340 | 4.150 | 4.180 | 70,966,161 | 301,606,184 |
| 2025/09/15 | 4.410 | 4.510 | 4.320 | 4.330 | 108,559,920 | 476,849,448 |
| 2025/09/08 | 4.380 | 4.420 | 4.360 | 4.400 | 59,644,481 | 261,839,271 |
| 2025/09/01 | 4.400 | 4.450 | 4.340 | 4.380 | 87,588,239 | 384,731,339 |
| 2025/08/25 | 4.520 | 4.590 | 4.350 | 4.430 | 138,029,282 | 617,335,963 |
| 2025/08/18 | 4.400 | 4.690 | 4.400 | 4.520 | 151,938,971 | 684,105,216 |
| 2025/08/11 | 4.420 | 4.470 | 4.370 | 4.410 | 86,592,212 | 382,521,096 |
| 2025/08/04 | 4.470 | 4.480 | 4.360 | 4.430 | 72,508,014 | 321,573,042 |
| 2025/07/28 | 4.540 | 4.560 | 4.430 | 4.480 | 88,000,672 | 396,223,025 |
| 2025/07/21 | 4.400 | 4.580 | 4.390 | 4.540 | 110,431,823 | 494,458,487 |
| 2025/07/14 | 4.610 | 4.650 | 4.350 | 4.390 | 110,767,773 | 498,454,978 |
| 2025/07/07 | 4.430 | 4.670 | 4.420 | 4.630 | 133,683,343 | 606,588,168 |
| 2025/06/30 | 4.500 | 4.510 | 4.430 | 4.440 | 72,912,920 | 325,920,752 |
| 2025/06/23 | 4.320 | 4.540 | 4.310 | 4.490 | 57,988,087 | 256,017,404 |
| 2025/06/16 | 4.460 | 4.490 | 4.340 | 4.340 | 54,070,770 | 238,316,918 |
| 2025/06/09 | 4.580 | 4.600 | 4.460 | 4.470 | 82,521,878 | 373,617,802 |
| 2025/06/03 | 4.490 | 4.610 | 4.460 | 4.570 | 55,759,107 | 252,728,152 |
| 2025/05/26 | 4.380 | 4.640 | 4.370 | 4.500 | 78,495,549 | 351,071,342 |
| 2025/05/19 | 4.470 | 4.600 | 4.380 | 4.390 | 83,240,122 | 371,250,944 |
| 2025/05/12 | 4.570 | 4.590 | 4.440 | 4.450 | 67,530,698 | 304,732,274 |
| 2025/05/06 | 4.460 | 4.600 | 4.450 | 4.530 | 64,176,207 | 289,434,693 |
| 2025/04/28 | 4.510 | 4.510 | 4.400 | 4.430 | 32,375,420 | 144,475,311 |
| 2025/04/21 | 4.530 | 4.720 | 4.470 | 4.510 | 92,859,330 | 423,206,396 |
| 2025/04/14 | 4.690 | 4.770 | 4.470 | 4.560 | 111,253,249 | 514,268,143 |
| 2025/04/07 | 4.780 | 4.840 | 4.300 | 4.650 | 150,217,889 | 697,386,549 |
| 2025/03/31 | 5.030 | 5.060 | 4.840 | 5.010 | 82,208,485 | 409,809,297 |
| 2025/03/24 | 5.020 | 5.120 | 4.880 | 5.020 | 128,255,632 | 642,560,716 |
| 2025/03/17 | 5.030 | 5.200 | 4.980 | 5.020 | 145,293,730 | 734,823,039 |
| 2025/03/10 | 5.210 | 5.270 | 4.950 | 5.030 | 203,144,306 | 1,039,083,125 |
| 2025/03/03 | 5.350 | 5.510 | 5.220 | 5.230 | 203,823,312 | 1,085,868,694 |
| 2025/02/24 | 5.430 | 5.500 | 5.140 | 5.330 | 199,954,582 | 1,069,757,013 |
| 2025/02/17 | 4.810 | 5.650 | 4.800 | 5.410 | 424,222,735 | 2,192,170,983 |
| 2025/02/10 | 5.030 | 5.050 | 4.780 | 4.830 | 283,981,648 | 1,397,899,662 |
| 2025/02/05 | 4.930 | 5.110 | 4.880 | 5.080 | 44,409,915 | 222,049,575 |
| 2025/01/27 | 4.980 | 5.060 | 4.880 | 4.890 | 15,561,917 | 77,070,393 |
| 2025/01/20 | 5.130 | 5.250 | 4.960 | 5.010 | 68,382,327 | 347,895,088 |
| 2025/01/13 | 4.870 | 5.200 | 4.830 | 5.120 | 75,692,190 | 378,839,410 |
| 2025/01/06 | 5.000 | 5.530 | 4.900 | 4.980 | 124,115,758 | 633,300,655 |
| 2024/12/30 | 5.470 | 5.510 | 5.000 | 5.000 | 59,217,040 | 310,593,374 |
| 2024/12/23 | 5.760 | 5.800 | 5.390 | 5.470 | 72,421,344 | 405,921,633 |
| 2024/12/16 | 6.020 | 6.070 | 5.720 | 5.780 | 65,253,512 | 384,832,587 |
| 2024/12/09 | 6.180 | 6.260 | 5.990 | 6.030 | 102,713,348 | 628,092,123 |
| 2024/12/02 | 6.120 | 6.290 | 6.010 | 6.180 | 114,784,100 | 705,922,215 |
| 2024/11/25 | 5.950 | 6.320 | 5.660 | 6.120 | 139,975,525 | 841,602,844 |
| 2024/11/18 | 6.200 | 6.260 | 5.890 | 5.920 | 135,465,638 | 821,937,758 |
| 2024/11/11 | 7.100 | 7.130 | 6.130 | 6.140 | 214,175,202 | 1,418,910,713 |
| 2024/11/04 | 6.800 | 7.590 | 6.720 | 7.100 | 352,112,017 | 2,483,269,999 |
| 2024/10/28 | 6.800 | 7.100 | 6.320 | 6.860 | 378,948,611 | 2,565,482,096 |
| 2024/10/21 | 6.400 | 7.700 | 6.400 | 6.890 | 608,170,767 | 4,164,449,327 |
| 2024/10/14 | 5.400 | 5.820 | 5.120 | 5.820 | 176,374,982 | 977,117,400 |
| 2024/10/07 | 5.130 | 6.020 | 5.130 | 5.330 | 373,285,665 | 2,016,675,805 |
| 2024/09/30 | 5.130 | 5.480 | 5.130 | 5.470 | 93,976,038 | 498,307,941 |
| 2024/09/23 | 4.370 | 5.390 | 4.330 | 5.060 | 357,903,221 | 1,713,461,670 |
| 2024/09/18 | 4.370 | 4.440 | 4.240 | 4.380 | 21,255,319 | 92,620,052 |
| 2024/09/09 | 4.410 | 4.460 | 4.270 | 4.380 | 30,880,380 | 135,256,064 |
| 2024/09/02 | 4.290 | 4.630 | 4.290 | 4.440 | 65,709,749 | 289,944,267 |
| 2024/08/26 | 4.220 | 4.380 | 4.140 | 4.330 | 36,557,624 | 156,009,660 |
| 2024/08/19 | 4.320 | 4.400 | 4.100 | 4.140 | 32,550,400 | 138,013,696 |
| 2024/08/12 | 4.600 | 4.650 | 4.290 | 4.310 | 47,631,387 | 212,555,064 |
| 2024/08/05 | 4.530 | 4.610 | 4.440 | 4.480 | 42,038,485 | 189,803,759 |
| 2024/07/29 | 4.310 | 4.740 | 4.240 | 4.570 | 116,966,219 | 522,254,167 |
| 2024/07/22 | 4.390 | 4.420 | 3.970 | 4.290 | 75,574,979 | 322,516,222 |
| 2024/07/15 | 4.240 | 4.410 | 4.200 | 4.380 | 67,920,879 | 292,569,186 |
| 2024/07/08 | 3.730 | 4.350 | 3.570 | 4.240 | 83,015,193 | 329,777,854 |