日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.890 | 3.960 | 3.780 | 3.800 | 43,661,261 | 168,423,314 |
| 2026/03/23 | 3.920 | 3.970 | 3.750 | 3.920 | 87,249,486 | 339,400,500 |
| 2026/03/16 | 4.060 | 4.090 | 3.930 | 3.930 | 77,766,926 | 311,262,121 |
| 2026/03/09 | 4.020 | 4.100 | 4.000 | 4.060 | 86,393,211 | 349,460,538 |
| 2026/03/02 | 4.020 | 4.090 | 3.950 | 4.040 | 97,576,331 | 392,744,732 |
| 2026/02/24 | 3.970 | 4.050 | 3.960 | 4.050 | 57,528,433 | 230,545,195 |
| 2026/02/09 | 4.040 | 4.050 | 3.950 | 3.950 | 62,993,826 | 251,817,819 |
| 2026/02/02 | 4.010 | 4.060 | 3.940 | 4.030 | 74,679,434 | 299,464,530 |
| 2026/01/26 | 4.020 | 4.070 | 3.960 | 4.030 | 93,904,798 | 377,497,287 |
| 2026/01/19 | 3.950 | 4.040 | 3.940 | 4.020 | 65,805,583 | 262,399,762 |
| 2026/01/12 | 3.950 | 4.030 | 3.950 | 3.960 | 75,785,175 | 301,056,607 |
| 2026/01/05 | 3.910 | 3.980 | 3.900 | 3.960 | 58,868,462 | 231,794,569 |
| 2025/12/29 | 4.070 | 4.090 | 3.890 | 3.920 | 65,900,273 | 263,106,839 |
| 2025/12/22 | 3.930 | 4.130 | 3.910 | 4.090 | 106,999,661 | 429,603,638 |
| 2025/12/15 | 3.940 | 3.960 | 3.830 | 3.910 | 50,294,205 | 196,650,341 |
| 2025/12/08 | 4.020 | 4.020 | 3.930 | 3.950 | 43,516,792 | 173,196,832 |
| 2025/12/01 | 3.950 | 4.090 | 3.940 | 4.010 | 59,576,905 | 238,158,677 |
| 2025/11/24 | 3.970 | 4.040 | 3.900 | 3.950 | 93,821,179 | 372,000,974 |
| 2025/11/17 | 4.390 | 4.400 | 3.970 | 3.980 | 157,035,042 | 657,191,650 |
| 2025/11/10 | 4.330 | 4.440 | 4.310 | 4.390 | 127,118,602 | 555,190,494 |
| 2025/11/03 | 4.250 | 4.390 | 4.240 | 4.330 | 118,441,133 | 509,592,974 |
| 2025/10/27 | 4.340 | 4.370 | 4.240 | 4.250 | 135,916,335 | 584,440,240 |
| 2025/10/20 | 4.230 | 4.410 | 4.210 | 4.340 | 122,099,561 | 524,722,863 |
| 2025/10/13 | 4.200 | 4.260 | 4.180 | 4.220 | 89,429,392 | 376,944,887 |
| 2025/10/09 | 4.210 | 4.250 | 4.180 | 4.250 | 36,609,940 | 154,585,471 |
| 2025/09/29 | 4.230 | 4.230 | 4.180 | 4.200 | 33,524,891 | 141,139,791 |
| 2025/09/22 | 4.370 | 4.380 | 4.210 | 4.220 | 117,618,606 | 505,171,912 |
| 2025/09/15 | 4.320 | 4.700 | 4.280 | 4.370 | 364,553,684 | 1,610,415,899 |
| 2025/09/08 | 4.250 | 4.380 | 4.240 | 4.320 | 134,964,125 | 580,008,327 |
| 2025/09/01 | 4.290 | 4.290 | 4.200 | 4.260 | 86,295,048 | 367,616,904 |
| 2025/08/25 | 4.340 | 4.460 | 4.260 | 4.280 | 192,799,801 | 835,787,137 |
| 2025/08/18 | 4.290 | 4.340 | 4.280 | 4.330 | 108,837,008 | 469,087,504 |
| 2025/08/11 | 4.340 | 4.350 | 4.260 | 4.290 | 96,019,676 | 413,844,803 |
| 2025/08/04 | 4.290 | 4.450 | 4.260 | 4.330 | 106,070,011 | 459,548,322 |
| 2025/07/28 | 4.420 | 4.430 | 4.280 | 4.300 | 105,848,371 | 461,234,276 |
| 2025/07/21 | 4.350 | 4.500 | 4.350 | 4.420 | 172,813,716 | 761,244,418 |
| 2025/07/14 | 4.370 | 4.470 | 4.330 | 4.350 | 130,886,966 | 573,284,911 |
| 2025/07/07 | 4.360 | 4.410 | 4.320 | 4.370 | 118,264,735 | 516,225,568 |
| 2025/06/30 | 4.230 | 4.450 | 4.230 | 4.350 | 144,920,059 | 625,330,054 |
| 2025/06/23 | 4.160 | 4.260 | 4.140 | 4.240 | 81,134,822 | 340,766,252 |
| 2025/06/16 | 4.330 | 4.400 | 4.170 | 4.170 | 78,207,157 | 333,749,042 |
| 2025/06/09 | 4.420 | 4.440 | 4.330 | 4.340 | 122,298,650 | 535,973,833 |
| 2025/06/03 | 4.410 | 4.460 | 4.400 | 4.420 | 72,895,783 | 322,381,600 |
| 2025/05/26 | 4.420 | 4.480 | 4.390 | 4.420 | 122,728,651 | 543,381,102 |
| 2025/05/19 | 4.540 | 4.730 | 4.440 | 4.450 | 299,062,137 | 1,357,742,101 |
| 2025/05/12 | 4.540 | 4.730 | 4.460 | 4.550 | 353,534,911 | 1,615,654,543 |
| 2025/05/06 | 4.350 | 4.590 | 4.340 | 4.530 | 282,967,261 | 1,259,911,729 |
| 2025/04/28 | 4.410 | 4.530 | 4.330 | 4.350 | 169,778,631 | 747,874,869 |
| 2025/04/21 | 4.480 | 4.680 | 4.370 | 4.400 | 400,077,258 | 1,793,346,308 |
| 2025/04/14 | 5.560 | 5.840 | 4.460 | 4.520 | 812,294,978 | 4,138,642,912 |
| 2025/04/07 | 5.000 | 5.870 | 4.660 | 5.740 | 1,109,613,078 | 5,900,367,542 |
| 2025/03/31 | 4.360 | 5.080 | 4.310 | 5.080 | 259,868,181 | 1,223,329,462 |
| 2025/03/24 | 4.360 | 4.740 | 4.250 | 4.390 | 280,701,409 | 1,244,910,748 |
| 2025/03/17 | 4.270 | 4.420 | 4.260 | 4.360 | 113,529,989 | 491,301,027 |
| 2025/03/10 | 4.220 | 4.290 | 4.160 | 4.270 | 102,249,188 | 433,025,311 |
| 2025/03/03 | 4.240 | 4.380 | 4.120 | 4.280 | 126,844,605 | 539,723,794 |
| 2025/02/24 | 4.250 | 4.380 | 4.220 | 4.240 | 120,537,854 | 514,997,981 |
| 2025/02/17 | 4.460 | 4.470 | 4.260 | 4.270 | 135,955,896 | 593,447,486 |
| 2025/02/10 | 4.300 | 4.620 | 4.280 | 4.480 | 259,126,135 | 1,145,337,516 |
| 2025/02/05 | 4.360 | 4.380 | 4.170 | 4.310 | 109,474,173 | 471,286,314 |
| 2025/01/27 | 4.340 | 4.410 | 4.330 | 4.340 | 27,607,618 | 120,231,176 |
| 2025/01/20 | 4.430 | 4.490 | 4.260 | 4.340 | 174,880,357 | 765,975,963 |
| 2025/01/13 | 4.440 | 4.690 | 4.360 | 4.390 | 249,626,359 | 1,115,829,824 |
| 2025/01/06 | 4.740 | 4.780 | 4.280 | 4.570 | 248,155,890 | 1,139,655,924 |
| 2024/12/30 | 5.080 | 5.310 | 4.640 | 4.790 | 346,660,647 | 1,717,703,505 |
| 2024/12/23 | 5.340 | 6.050 | 4.890 | 5.200 | 693,373,196 | 3,723,414,062 |
| 2024/12/16 | 4.240 | 5.390 | 4.240 | 5.080 | 655,378,165 | 3,104,854,056 |
| 2024/12/09 | 4.050 | 4.460 | 3.980 | 4.260 | 262,915,233 | 1,100,957,538 |
| 2024/12/02 | 3.900 | 4.020 | 3.880 | 4.020 | 135,165,044 | 534,577,749 |
| 2024/11/25 | 3.810 | 3.930 | 3.730 | 3.890 | 121,692,278 | 467,298,347 |
| 2024/11/18 | 3.840 | 3.960 | 3.760 | 3.790 | 144,267,738 | 553,627,444 |
| 2024/11/11 | 3.880 | 4.020 | 3.770 | 3.780 | 122,611,530 | 473,587,034 |
| 2024/11/04 | 3.790 | 3.990 | 3.740 | 3.900 | 145,904,984 | 562,463,713 |
| 2024/10/28 | 3.760 | 3.850 | 3.700 | 3.770 | 124,265,765 | 468,481,934 |
| 2024/10/21 | 3.690 | 3.810 | 3.650 | 3.730 | 100,297,579 | 373,106,993 |
| 2024/10/14 | 3.680 | 3.740 | 3.600 | 3.690 | 104,661,712 | 384,893,445 |
| 2024/10/07 | 3.710 | 4.250 | 3.620 | 3.660 | 229,981,661 | 876,230,128 |
| 2024/09/30 | 3.710 | 3.890 | 3.620 | 3.860 | 62,215,697 | 234,553,177 |
| 2024/09/23 | 3.270 | 3.620 | 3.250 | 3.610 | 93,274,449 | 320,630,918 |
| 2024/09/18 | 3.230 | 3.320 | 3.190 | 3.260 | 28,798,607 | 93,595,472 |
| 2024/09/09 | 3.360 | 3.360 | 3.210 | 3.220 | 51,081,668 | 167,930,983 |
| 2024/09/02 | 3.460 | 3.490 | 3.320 | 3.360 | 63,305,888 | 215,714,813 |
| 2024/08/26 | 3.570 | 3.590 | 3.400 | 3.460 | 62,575,189 | 219,326,037 |
| 2024/08/19 | 3.740 | 3.800 | 3.550 | 3.570 | 61,503,887 | 225,411,745 |
| 2024/08/12 | 3.890 | 4.020 | 3.720 | 3.730 | 112,604,538 | 432,401,425 |
| 2024/08/05 | 3.810 | 3.900 | 3.720 | 3.900 | 100,193,830 | 383,992,853 |
| 2024/07/29 | 3.530 | 3.910 | 3.520 | 3.820 | 126,865,816 | 468,769,190 |
| 2024/07/22 | 3.530 | 3.590 | 3.450 | 3.560 | 74,742,265 | 264,027,051 |
| 2024/07/15 | 3.640 | 3.670 | 3.470 | 3.540 | 54,259,860 | 194,250,298 |
| 2024/07/08 | 3.630 | 3.720 | 3.550 | 3.640 | 68,660,365 | 249,580,426 |