日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.100 | 4.230 | 3.990 | 3.990 | 142,651,306 | 581,660,700 |
| 2026/03/23 | 4.200 | 4.360 | 3.980 | 4.150 | 151,633,467 | 632,690,641 |
| 2026/03/16 | 4.720 | 4.740 | 4.240 | 4.240 | 173,773,211 | 779,372,851 |
| 2026/03/09 | 4.620 | 4.810 | 4.480 | 4.700 | 182,007,430 | 846,789,568 |
| 2026/03/02 | 4.620 | 4.710 | 4.500 | 4.620 | 165,902,338 | 765,224,534 |
| 2026/02/24 | 4.490 | 4.710 | 4.480 | 4.650 | 116,520,765 | 533,956,405 |
| 2026/02/09 | 4.560 | 4.650 | 4.410 | 4.430 | 133,606,023 | 602,897,178 |
| 2026/02/02 | 4.550 | 4.680 | 4.490 | 4.550 | 149,312,045 | 681,982,765 |
| 2026/01/26 | 4.550 | 4.670 | 4.460 | 4.590 | 171,438,060 | 783,043,339 |
| 2026/01/19 | 4.290 | 4.600 | 4.280 | 4.570 | 174,023,788 | 771,795,499 |
| 2026/01/12 | 4.350 | 4.430 | 4.280 | 4.300 | 155,491,806 | 674,834,438 |
| 2026/01/05 | 4.170 | 4.380 | 4.170 | 4.330 | 123,720,472 | 527,358,511 |
| 2025/12/29 | 4.220 | 4.270 | 4.150 | 4.160 | 55,543,187 | 233,281,385 |
| 2025/12/22 | 4.270 | 4.340 | 4.210 | 4.230 | 82,854,153 | 353,165,827 |
| 2025/12/15 | 4.210 | 4.290 | 4.120 | 4.260 | 93,637,356 | 395,149,642 |
| 2025/12/08 | 4.380 | 4.380 | 4.210 | 4.230 | 106,304,112 | 457,107,681 |
| 2025/12/01 | 4.480 | 4.490 | 4.310 | 4.360 | 110,077,143 | 485,440,200 |
| 2025/11/24 | 4.360 | 4.720 | 4.360 | 4.460 | 166,606,899 | 745,565,873 |
| 2025/11/17 | 4.830 | 4.850 | 4.360 | 4.400 | 182,679,223 | 842,151,218 |
| 2025/11/10 | 4.750 | 5.050 | 4.710 | 4.840 | 270,061,537 | 1,306,422,685 |
| 2025/11/03 | 4.690 | 4.820 | 4.560 | 4.770 | 206,587,352 | 973,026,427 |
| 2025/10/27 | 4.740 | 4.790 | 4.580 | 4.710 | 201,676,884 | 948,889,739 |
| 2025/10/20 | 4.700 | 5.070 | 4.600 | 4.720 | 364,559,095 | 1,739,858,280 |
| 2025/10/13 | 4.680 | 4.990 | 4.660 | 4.670 | 340,394,865 | 1,616,875,608 |
| 2025/10/09 | 4.520 | 4.880 | 4.510 | 4.830 | 242,697,149 | 1,137,036,143 |
| 2025/09/29 | 4.300 | 4.450 | 4.210 | 4.430 | 88,964,339 | 386,772,463 |
| 2025/09/22 | 4.790 | 4.810 | 4.250 | 4.250 | 316,915,313 | 1,434,041,791 |
| 2025/09/15 | 4.720 | 4.890 | 4.470 | 4.790 | 316,530,809 | 1,493,234,091 |
| 2025/09/08 | 4.790 | 4.890 | 4.530 | 4.730 | 311,077,935 | 1,472,954,022 |
| 2025/09/01 | 4.570 | 4.870 | 4.520 | 4.810 | 419,636,853 | 1,969,145,932 |
| 2025/08/25 | 4.790 | 5.090 | 4.490 | 4.570 | 552,913,404 | 2,618,044,967 |
| 2025/08/18 | 4.390 | 4.740 | 4.300 | 4.740 | 436,869,087 | 1,984,477,827 |
| 2025/08/11 | 4.850 | 4.850 | 4.270 | 4.360 | 998,917,850 | 4,577,541,047 |
| 2025/08/04 | 4.010 | 4.410 | 3.950 | 4.410 | 227,313,697 | 953,580,958 |
| 2025/07/28 | 4.300 | 4.310 | 4.010 | 4.030 | 219,331,992 | 912,969,416 |
| 2025/07/21 | 3.960 | 4.570 | 3.930 | 4.300 | 821,943,018 | 3,443,941,245 |
| 2025/07/14 | 3.840 | 3.870 | 3.750 | 3.770 | 76,992,619 | 293,149,396 |
| 2025/07/07 | 3.740 | 3.900 | 3.720 | 3.850 | 100,118,017 | 380,698,759 |
| 2025/06/30 | 3.670 | 3.810 | 3.650 | 3.750 | 87,230,198 | 324,496,336 |
| 2025/06/23 | 3.570 | 3.680 | 3.550 | 3.670 | 50,562,140 | 182,908,541 |
| 2025/06/16 | 3.680 | 3.710 | 3.570 | 3.590 | 54,816,306 | 199,394,313 |
| 2025/06/09 | 3.760 | 3.820 | 3.670 | 3.680 | 78,292,491 | 292,226,722 |
| 2025/06/03 | 3.690 | 3.820 | 3.660 | 3.790 | 70,249,903 | 262,734,637 |
| 2025/05/26 | 3.760 | 3.770 | 3.650 | 3.700 | 52,472,901 | 195,199,191 |
| 2025/05/19 | 3.760 | 3.830 | 3.750 | 3.750 | 67,809,007 | 255,809,478 |
| 2025/05/12 | 3.760 | 3.820 | 3.740 | 3.770 | 64,545,143 | 243,496,551 |
| 2025/05/06 | 3.740 | 3.820 | 3.730 | 3.750 | 63,004,954 | 236,898,627 |
| 2025/04/28 | 3.900 | 3.900 | 3.710 | 3.720 | 61,807,940 | 235,333,731 |
| 2025/04/21 | 3.870 | 3.940 | 3.840 | 3.900 | 85,271,747 | 331,493,916 |
| 2025/04/14 | 3.910 | 3.930 | 3.800 | 3.870 | 82,666,640 | 320,539,896 |
| 2025/04/07 | 3.910 | 3.990 | 3.620 | 3.890 | 205,591,876 | 792,042,702 |
| 2025/03/31 | 4.030 | 4.030 | 3.920 | 4.020 | 88,381,304 | 353,525,216 |
| 2025/03/24 | 3.970 | 4.080 | 3.890 | 4.040 | 128,051,241 | 511,564,707 |
| 2025/03/17 | 3.840 | 4.070 | 3.830 | 3.970 | 201,876,151 | 792,868,583 |
| 2025/03/10 | 3.760 | 3.830 | 3.730 | 3.820 | 103,118,097 | 390,301,997 |
| 2025/03/03 | 3.700 | 3.790 | 3.670 | 3.750 | 73,206,162 | 272,875,968 |
| 2025/02/24 | 3.670 | 3.780 | 3.650 | 3.700 | 87,987,750 | 325,554,675 |
| 2025/02/17 | 3.740 | 3.760 | 3.630 | 3.670 | 92,315,041 | 341,565,651 |
| 2025/02/10 | 3.830 | 3.870 | 3.740 | 3.750 | 91,704,966 | 348,249,608 |
| 2025/02/05 | 3.780 | 3.860 | 3.730 | 3.830 | 40,118,100 | 152,448,780 |
| 2025/01/27 | 3.730 | 3.810 | 3.730 | 3.780 | 14,388,882 | 54,138,168 |
| 2025/01/20 | 3.780 | 3.810 | 3.680 | 3.710 | 44,112,749 | 165,202,245 |
| 2025/01/13 | 3.610 | 3.820 | 3.580 | 3.770 | 49,041,722 | 181,209,162 |
| 2025/01/06 | 3.680 | 3.790 | 3.630 | 3.650 | 51,314,943 | 189,223,852 |
| 2024/12/30 | 4.080 | 4.130 | 3.690 | 3.690 | 92,718,312 | 361,369,621 |
| 2024/12/23 | 4.080 | 4.260 | 3.920 | 4.100 | 147,321,920 | 602,546,652 |
| 2024/12/16 | 4.290 | 4.320 | 3.910 | 4.010 | 120,314,905 | 497,201,344 |
| 2024/12/09 | 4.140 | 4.520 | 4.080 | 4.270 | 350,143,147 | 1,488,983,732 |
| 2024/12/02 | 4.050 | 4.220 | 4.040 | 4.140 | 126,184,386 | 518,933,287 |
| 2024/11/25 | 4.070 | 4.300 | 3.960 | 4.060 | 200,637,104 | 822,110,533 |
| 2024/11/18 | 4.120 | 4.300 | 3.860 | 4.110 | 208,241,185 | 853,268,255 |
| 2024/11/11 | 3.940 | 4.030 | 3.860 | 3.990 | 163,809,282 | 647,865,710 |
| 2024/11/04 | 3.840 | 4.140 | 3.760 | 3.960 | 223,454,786 | 877,060,035 |
| 2024/10/28 | 3.650 | 3.990 | 3.630 | 3.840 | 204,610,973 | 772,917,950 |
| 2024/10/21 | 3.660 | 3.700 | 3.600 | 3.650 | 89,302,511 | 326,177,421 |
| 2024/10/14 | 3.630 | 3.800 | 3.570 | 3.680 | 150,105,636 | 550,887,684 |
| 2024/10/07 | 3.640 | 4.120 | 3.530 | 3.600 | 267,871,601 | 997,152,034 |
| 2024/09/30 | 3.640 | 3.790 | 3.580 | 3.750 | 70,868,251 | 261,503,846 |
| 2024/09/23 | 3.120 | 3.500 | 3.110 | 3.500 | 98,053,679 | 324,312,543 |
| 2024/09/18 | 3.050 | 3.140 | 3.020 | 3.130 | 20,596,847 | 63,541,272 |
| 2024/09/09 | 3.060 | 3.100 | 3.030 | 3.060 | 21,989,050 | 67,341,465 |
| 2024/09/02 | 3.140 | 3.190 | 3.070 | 3.080 | 45,109,737 | 140,742,379 |
| 2024/08/26 | 3.270 | 3.270 | 3.060 | 3.130 | 105,045,713 | 334,307,981 |
| 2024/08/19 | 3.100 | 3.300 | 2.950 | 3.230 | 52,712,615 | 165,781,174 |
| 2024/08/12 | 3.120 | 3.290 | 3.080 | 3.120 | 53,802,633 | 169,612,800 |
| 2024/08/05 | 3.110 | 3.170 | 3.080 | 3.130 | 33,903,403 | 105,863,375 |
| 2024/07/29 | 3.080 | 3.160 | 3.010 | 3.130 | 28,713,734 | 88,869,006 |
| 2024/07/22 | 3.100 | 3.110 | 2.990 | 3.070 | 25,640,433 | 78,652,028 |
| 2024/07/15 | 3.080 | 3.130 | 3.040 | 3.110 | 27,707,029 | 85,614,719 |
| 2024/07/08 | 3.220 | 3.220 | 2.970 | 3.070 | 57,647,754 | 179,860,992 |