日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.230 | 4.300 | 4.080 | 4.090 | 196,183,237 | 819,065,014 |
| 2026/03/23 | 4.230 | 4.290 | 3.990 | 4.270 | 237,339,568 | 995,639,487 |
| 2026/03/16 | 4.350 | 4.450 | 4.260 | 4.260 | 181,207,457 | 784,628,288 |
| 2026/03/09 | 4.340 | 4.420 | 4.300 | 4.360 | 179,929,674 | 783,593,730 |
| 2026/03/02 | 4.520 | 4.550 | 4.290 | 4.370 | 256,198,295 | 1,135,598,942 |
| 2026/02/24 | 4.520 | 4.660 | 4.480 | 4.560 | 178,795,716 | 814,414,486 |
| 2026/02/09 | 4.640 | 4.650 | 4.510 | 4.510 | 164,007,476 | 750,744,221 |
| 2026/02/02 | 4.570 | 4.690 | 4.460 | 4.610 | 293,894,768 | 1,346,772,774 |
| 2026/01/26 | 4.600 | 4.640 | 4.490 | 4.580 | 289,709,315 | 1,326,144,389 |
| 2026/01/19 | 4.480 | 4.610 | 4.460 | 4.600 | 207,485,181 | 941,464,008 |
| 2026/01/12 | 4.560 | 4.680 | 4.470 | 4.520 | 337,610,282 | 1,538,658,860 |
| 2026/01/05 | 4.480 | 4.660 | 4.460 | 4.560 | 278,076,787 | 1,262,468,612 |
| 2025/12/29 | 4.570 | 4.570 | 4.470 | 4.480 | 82,896,677 | 374,900,221 |
| 2025/12/22 | 4.460 | 4.610 | 4.420 | 4.570 | 156,904,152 | 708,422,246 |
| 2025/12/15 | 4.430 | 4.500 | 4.350 | 4.460 | 160,703,207 | 712,718,723 |
| 2025/12/08 | 4.540 | 4.590 | 4.400 | 4.440 | 184,342,919 | 828,160,563 |
| 2025/12/01 | 4.420 | 4.510 | 4.390 | 4.490 | 131,561,094 | 585,775,771 |
| 2025/11/24 | 4.460 | 4.470 | 4.370 | 4.430 | 176,191,385 | 780,968,314 |
| 2025/11/17 | 4.710 | 4.720 | 4.430 | 4.440 | 177,740,701 | 813,163,707 |
| 2025/11/10 | 4.720 | 4.780 | 4.690 | 4.720 | 162,219,388 | 766,892,156 |
| 2025/11/03 | 4.730 | 4.780 | 4.690 | 4.720 | 151,336,132 | 715,819,904 |
| 2025/10/27 | 4.850 | 4.880 | 4.740 | 4.740 | 240,750,509 | 1,156,204,319 |
| 2025/10/20 | 4.690 | 4.840 | 4.640 | 4.820 | 159,426,971 | 756,879,544 |
| 2025/10/13 | 4.650 | 4.810 | 4.620 | 4.650 | 183,277,331 | 858,196,102 |
| 2025/10/09 | 4.760 | 4.840 | 4.720 | 4.810 | 93,995,829 | 449,535,052 |
| 2025/09/29 | 4.650 | 4.880 | 4.620 | 4.750 | 116,475,649 | 550,347,441 |
| 2025/09/22 | 4.730 | 4.750 | 4.560 | 4.650 | 161,966,177 | 756,786,962 |
| 2025/09/15 | 4.870 | 4.940 | 4.720 | 4.730 | 247,454,774 | 1,191,494,736 |
| 2025/09/08 | 4.760 | 4.950 | 4.700 | 4.860 | 243,275,326 | 1,171,978,883 |
| 2025/09/01 | 4.890 | 4.910 | 4.650 | 4.760 | 271,148,503 | 1,302,190,685 |
| 2025/08/25 | 5.000 | 5.090 | 4.770 | 4.880 | 432,195,589 | 2,132,885,231 |
| 2025/08/18 | 4.790 | 5.190 | 4.700 | 4.960 | 645,608,786 | 3,169,939,139 |
| 2025/08/11 | 4.580 | 4.820 | 4.570 | 4.770 | 354,394,170 | 1,660,336,686 |
| 2025/08/04 | 4.500 | 4.630 | 4.470 | 4.570 | 189,865,608 | 862,464,524 |
| 2025/07/28 | 4.690 | 4.750 | 4.500 | 4.510 | 250,214,581 | 1,154,114,754 |
| 2025/07/21 | 4.500 | 4.740 | 4.490 | 4.690 | 313,690,793 | 1,444,546,101 |
| 2025/07/14 | 4.610 | 4.650 | 4.450 | 4.490 | 231,625,830 | 1,053,897,526 |
| 2025/07/07 | 4.350 | 4.670 | 4.350 | 4.600 | 282,211,575 | 1,267,835,500 |
| 2025/06/30 | 4.410 | 4.430 | 4.320 | 4.370 | 184,047,360 | 806,587,555 |
| 2025/06/23 | 4.110 | 4.550 | 4.110 | 4.420 | 343,349,309 | 1,475,543,655 |
| 2025/06/16 | 4.210 | 4.300 | 4.130 | 4.130 | 138,007,016 | 578,594,414 |
| 2025/06/09 | 4.240 | 4.320 | 4.190 | 4.230 | 163,055,965 | 692,172,571 |
| 2025/06/03 | 4.150 | 4.280 | 4.140 | 4.220 | 112,941,741 | 474,072,957 |
| 2025/05/26 | 4.120 | 4.180 | 4.090 | 4.150 | 104,768,390 | 433,217,292 |
| 2025/05/19 | 4.190 | 4.220 | 4.120 | 4.130 | 107,725,132 | 448,675,174 |
| 2025/05/12 | 4.180 | 4.380 | 4.160 | 4.180 | 198,173,403 | 837,282,627 |
| 2025/05/06 | 4.140 | 4.300 | 4.140 | 4.150 | 119,941,893 | 501,656,967 |
| 2025/04/28 | 4.140 | 4.170 | 4.070 | 4.120 | 64,758,823 | 267,130,144 |
| 2025/04/21 | 4.100 | 4.170 | 4.070 | 4.160 | 130,241,528 | 537,246,303 |
| 2025/04/14 | 4.110 | 4.140 | 4.010 | 4.120 | 120,429,930 | 493,160,563 |
| 2025/04/07 | 4.200 | 4.200 | 3.860 | 4.070 | 251,362,052 | 1,026,185,577 |
| 2025/03/31 | 4.420 | 4.440 | 4.310 | 4.350 | 113,105,940 | 495,404,017 |
| 2025/03/24 | 4.410 | 4.480 | 4.360 | 4.430 | 133,085,538 | 588,238,077 |
| 2025/03/17 | 4.570 | 4.590 | 4.400 | 4.430 | 191,297,938 | 860,362,476 |
| 2025/03/10 | 4.420 | 4.620 | 4.360 | 4.580 | 224,578,763 | 1,009,481,539 |
| 2025/03/03 | 4.460 | 4.560 | 4.330 | 4.440 | 267,088,008 | 1,187,873,915 |
| 2025/02/24 | 4.570 | 4.730 | 4.440 | 4.450 | 396,305,595 | 1,802,199,693 |
| 2025/02/17 | 4.600 | 4.630 | 4.440 | 4.590 | 226,393,342 | 1,033,485,606 |
| 2025/02/10 | 4.550 | 4.650 | 4.470 | 4.580 | 209,941,150 | 957,856,496 |
| 2025/02/05 | 4.390 | 4.600 | 4.320 | 4.530 | 140,882,269 | 628,334,919 |
| 2025/01/27 | 4.470 | 4.500 | 4.360 | 4.360 | 33,794,500 | 149,456,176 |
| 2025/01/20 | 4.430 | 4.570 | 4.350 | 4.470 | 183,804,631 | 818,849,631 |
| 2025/01/13 | 4.200 | 4.500 | 4.190 | 4.400 | 196,404,287 | 848,957,530 |
| 2025/01/06 | 4.350 | 4.380 | 4.230 | 4.240 | 153,309,476 | 659,230,746 |
| 2024/12/30 | 4.930 | 4.960 | 4.330 | 4.370 | 264,065,757 | 1,227,245,605 |
| 2024/12/23 | 4.950 | 5.030 | 4.850 | 4.940 | 264,227,545 | 1,305,944,641 |
| 2024/12/16 | 5.110 | 5.150 | 4.860 | 4.970 | 315,145,748 | 1,582,819,519 |
| 2024/12/09 | 5.040 | 5.530 | 4.940 | 5.130 | 692,620,065 | 3,573,919,535 |
| 2024/12/02 | 4.820 | 5.370 | 4.800 | 5.100 | 405,593,528 | 2,037,093,494 |
| 2024/11/25 | 4.710 | 4.960 | 4.580 | 4.830 | 321,645,267 | 1,534,247,923 |
| 2024/11/18 | 4.820 | 4.980 | 4.630 | 4.650 | 344,672,785 | 1,644,089,184 |
| 2024/11/11 | 5.160 | 5.240 | 4.790 | 4.800 | 412,945,410 | 2,063,694,686 |
| 2024/11/04 | 4.760 | 5.550 | 4.760 | 5.230 | 820,386,318 | 4,163,460,563 |
| 2024/10/28 | 4.750 | 4.880 | 4.620 | 4.750 | 522,913,893 | 2,483,840,991 |
| 2024/10/21 | 4.650 | 4.800 | 4.560 | 4.770 | 533,199,595 | 2,503,372,098 |
| 2024/10/14 | 4.610 | 4.900 | 4.380 | 4.710 | 771,575,642 | 3,587,826,735 |
| 2024/10/07 | 4.860 | 5.490 | 4.500 | 4.570 | 1,139,052,320 | 5,530,099,013 |
| 2024/09/30 | 4.860 | 4.870 | 4.630 | 4.870 | 217,510,787 | 1,045,683,108 |
| 2024/09/23 | 3.620 | 4.430 | 3.580 | 4.430 | 512,547,311 | 2,057,877,453 |
| 2024/09/18 | 3.580 | 3.660 | 3.510 | 3.610 | 76,800,508 | 275,713,823 |
| 2024/09/09 | 3.550 | 3.640 | 3.490 | 3.590 | 151,992,979 | 542,234,952 |
| 2024/09/02 | 3.740 | 3.750 | 3.500 | 3.570 | 200,351,381 | 729,279,026 |
| 2024/08/26 | 3.700 | 3.790 | 3.640 | 3.750 | 114,356,841 | 425,407,448 |
| 2024/08/19 | 3.790 | 3.830 | 3.650 | 3.700 | 91,472,609 | 342,336,239 |
| 2024/08/12 | 3.800 | 3.890 | 3.750 | 3.800 | 111,159,302 | 423,516,940 |
| 2024/08/05 | 3.850 | 3.920 | 3.780 | 3.810 | 140,159,743 | 538,213,413 |
| 2024/07/29 | 3.720 | 4.000 | 3.710 | 3.870 | 234,124,735 | 895,527,111 |
| 2024/07/22 | 3.690 | 3.740 | 3.590 | 3.730 | 132,356,056 | 488,062,956 |
| 2024/07/15 | 3.630 | 3.700 | 3.600 | 3.670 | 102,696,382 | 374,841,794 |
| 2024/07/08 | 3.590 | 3.690 | 3.460 | 3.630 | 118,744,171 | 426,588,434 |