日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.450 | 4.500 | 4.140 | 4.170 | 158,068,756 | 682,066,682 |
| 2026/03/23 | 4.230 | 4.550 | 4.130 | 4.470 | 237,194,263 | 1,030,609,072 |
| 2026/03/16 | 4.890 | 5.030 | 4.290 | 4.290 | 295,277,169 | 1,365,656,906 |
| 2026/03/09 | 4.890 | 5.030 | 4.520 | 4.920 | 445,718,870 | 2,157,279,330 |
| 2026/03/02 | 4.680 | 4.830 | 4.450 | 4.790 | 313,757,353 | 1,470,737,592 |
| 2026/02/24 | 4.480 | 4.820 | 4.470 | 4.680 | 213,898,067 | 986,604,834 |
| 2026/02/09 | 4.500 | 4.640 | 4.380 | 4.450 | 212,766,439 | 955,853,227 |
| 2026/02/02 | 4.600 | 4.640 | 4.270 | 4.420 | 266,440,495 | 1,194,319,518 |
| 2026/01/26 | 4.440 | 4.720 | 4.350 | 4.670 | 324,396,364 | 1,474,381,474 |
| 2026/01/19 | 3.950 | 4.480 | 3.930 | 4.450 | 271,067,341 | 1,139,160,500 |
| 2026/01/12 | 4.090 | 4.130 | 3.950 | 3.960 | 140,043,769 | 564,726,498 |
| 2026/01/05 | 3.930 | 4.130 | 3.890 | 4.080 | 147,780,075 | 592,228,650 |
| 2025/12/29 | 3.950 | 3.990 | 3.880 | 3.920 | 44,498,365 | 175,101,066 |
| 2025/12/22 | 3.880 | 3.990 | 3.870 | 3.950 | 73,440,135 | 288,068,929 |
| 2025/12/15 | 3.820 | 3.900 | 3.760 | 3.880 | 76,424,265 | 293,469,177 |
| 2025/12/08 | 3.970 | 3.990 | 3.750 | 3.840 | 117,774,695 | 457,849,126 |
| 2025/12/01 | 3.990 | 4.020 | 3.880 | 3.960 | 99,555,743 | 394,489,631 |
| 2025/11/24 | 4.010 | 4.030 | 3.950 | 3.990 | 119,508,279 | 477,435,574 |
| 2025/11/17 | 4.420 | 4.440 | 4.000 | 4.020 | 158,699,208 | 669,710,657 |
| 2025/11/10 | 4.340 | 4.520 | 4.340 | 4.410 | 172,209,175 | 758,150,892 |
| 2025/11/03 | 4.190 | 4.400 | 4.130 | 4.340 | 148,533,209 | 633,494,136 |
| 2025/10/27 | 4.150 | 4.230 | 4.090 | 4.180 | 112,072,210 | 466,500,574 |
| 2025/10/20 | 4.110 | 4.220 | 4.060 | 4.150 | 97,578,739 | 403,488,085 |
| 2025/10/13 | 4.230 | 4.320 | 4.090 | 4.100 | 114,195,719 | 477,909,084 |
| 2025/10/09 | 4.220 | 4.370 | 4.170 | 4.350 | 57,446,285 | 245,726,484 |
| 2025/09/29 | 4.160 | 4.270 | 4.090 | 4.200 | 50,008,869 | 209,037,072 |
| 2025/09/22 | 4.340 | 4.340 | 4.090 | 4.140 | 117,806,784 | 498,028,179 |
| 2025/09/15 | 4.540 | 4.570 | 4.300 | 4.330 | 142,285,252 | 631,035,092 |
| 2025/09/08 | 4.390 | 4.630 | 4.360 | 4.560 | 192,084,245 | 861,497,838 |
| 2025/09/01 | 4.470 | 4.530 | 4.290 | 4.350 | 148,211,570 | 653,613,023 |
| 2025/08/25 | 4.240 | 4.840 | 4.240 | 4.510 | 479,881,167 | 2,139,070,301 |
| 2025/08/18 | 4.030 | 4.250 | 4.020 | 4.240 | 182,259,819 | 753,644,351 |
| 2025/08/11 | 4.030 | 4.060 | 3.970 | 4.030 | 106,734,891 | 429,341,099 |
| 2025/08/04 | 3.990 | 4.060 | 3.950 | 4.030 | 126,422,439 | 506,637,924 |
| 2025/07/28 | 4.240 | 4.550 | 4.000 | 4.000 | 391,927,425 | 1,645,115,366 |
| 2025/07/21 | - | - | - | - | 0 | - |
| 2025/07/14 | 3.920 | 3.950 | 3.840 | 3.860 | 63,410,084 | 246,823,751 |
| 2025/07/07 | 3.860 | 3.980 | 3.850 | 3.970 | 116,053,926 | 454,351,120 |
| 2025/06/30 | 3.830 | 3.910 | 3.810 | 3.860 | 95,540,539 | 368,069,926 |
| 2025/06/23 | 3.670 | 4.040 | 3.630 | 3.820 | 207,781,100 | 787,490,369 |
| 2025/06/16 | 3.710 | 3.740 | 3.650 | 3.670 | 85,559,993 | 315,930,274 |
| 2025/06/09 | 3.860 | 3.940 | 3.700 | 3.710 | 132,216,349 | 502,752,667 |
| 2025/06/03 | 3.800 | 3.880 | 3.800 | 3.860 | 59,508,953 | 228,216,834 |
| 2025/05/26 | 3.840 | 3.930 | 3.820 | 3.820 | 91,780,521 | 353,584,457 |
| 2025/05/19 | 4.050 | 4.080 | 3.820 | 3.820 | 174,534,869 | 688,103,721 |
| 2025/05/12 | 3.670 | 4.230 | 3.670 | 4.090 | 376,784,676 | 1,475,112,006 |
| 2025/05/06 | 3.590 | 3.700 | 3.580 | 3.660 | 73,937,298 | 268,577,234 |
| 2025/04/28 | 3.660 | 3.680 | 3.570 | 3.580 | 53,714,104 | 194,579,341 |
| 2025/04/21 | 3.660 | 3.710 | 3.620 | 3.670 | 65,089,234 | 238,552,042 |
| 2025/04/14 | 3.680 | 3.720 | 3.540 | 3.650 | 86,269,163 | 314,666,772 |
| 2025/04/07 | 3.670 | 3.770 | 3.460 | 3.650 | 141,312,963 | 514,025,902 |
| 2025/03/31 | 3.830 | 3.970 | 3.730 | 3.870 | 111,554,592 | 429,485,179 |
| 2025/03/24 | 3.850 | 4.090 | 3.770 | 3.850 | 171,497,014 | 667,123,384 |
| 2025/03/17 | 3.860 | 3.900 | 3.820 | 3.860 | 94,600,288 | 365,157,111 |
| 2025/03/10 | 3.740 | 3.860 | 3.710 | 3.860 | 92,585,249 | 351,129,556 |
| 2025/03/03 | 3.760 | 3.810 | 3.680 | 3.740 | 100,062,646 | 374,984,765 |
| 2025/02/24 | 3.810 | 3.860 | 3.750 | 3.760 | 102,573,939 | 389,268,098 |
| 2025/02/17 | 3.880 | 3.890 | 3.770 | 3.810 | 88,366,259 | 339,105,518 |
| 2025/02/10 | 3.840 | 3.910 | 3.820 | 3.880 | 90,723,972 | 350,421,341 |
| 2025/02/05 | 3.780 | 3.860 | 3.710 | 3.840 | 64,062,357 | 243,276,800 |
| 2025/01/27 | 3.760 | 3.840 | 3.750 | 3.750 | 23,640,438 | 89,242,653 |
| 2025/01/20 | 3.820 | 3.870 | 3.720 | 3.750 | 100,844,972 | 382,202,443 |
| 2025/01/13 | 3.720 | 3.910 | 3.700 | 3.860 | 86,603,894 | 328,878,287 |
| 2025/01/06 | 3.880 | 3.910 | 3.720 | 3.740 | 78,390,042 | 298,862,035 |
| 2024/12/30 | 4.150 | 4.160 | 3.850 | 3.870 | 84,422,669 | 338,323,846 |
| 2024/12/23 | 4.200 | 4.210 | 4.030 | 4.150 | 94,393,818 | 391,498,360 |
| 2024/12/16 | 4.340 | 4.380 | 4.200 | 4.200 | 124,280,849 | 531,922,033 |
| 2024/12/09 | 4.410 | 4.490 | 4.330 | 4.340 | 160,502,120 | 705,005,562 |
| 2024/12/02 | 4.280 | 4.420 | 4.250 | 4.420 | 146,962,108 | 638,182,953 |
| 2024/11/25 | 4.260 | 4.310 | 4.130 | 4.280 | 118,114,969 | 501,398,043 |
| 2024/11/18 | 4.350 | 4.500 | 4.250 | 4.250 | 160,719,098 | 697,119,087 |
| 2024/11/11 | 4.430 | 4.620 | 4.300 | 4.320 | 234,725,123 | 1,036,898,230 |
| 2024/11/04 | 4.240 | 4.580 | 4.190 | 4.490 | 182,718,528 | 799,393,560 |
| 2024/10/28 | 4.470 | 4.580 | 4.190 | 4.230 | 192,238,138 | 839,600,067 |
| 2024/10/21 | 4.270 | 4.470 | 4.160 | 4.460 | 160,762,626 | 697,709,796 |
| 2024/10/14 | 4.420 | 4.440 | 4.110 | 4.220 | 135,518,547 | 582,390,955 |
| 2024/10/08 | 5.040 | 5.050 | 4.320 | 4.370 | 217,360,108 | 1,020,505,707 |
| 2024/09/30 | 4.370 | 4.600 | 4.340 | 4.590 | 69,653,897 | 311,701,189 |
| 2024/09/23 | 3.680 | 4.280 | 3.660 | 4.210 | 122,509,337 | 484,830,701 |
| 2024/09/18 | 3.660 | 3.780 | 3.580 | 3.710 | 36,709,458 | 135,182,579 |
| 2024/09/09 | 3.710 | 3.770 | 3.600 | 3.650 | 53,182,405 | 195,844,206 |
| 2024/09/02 | 3.830 | 3.920 | 3.720 | 3.740 | 80,821,493 | 307,323,727 |
| 2024/08/26 | 3.590 | 3.800 | 3.580 | 3.720 | 53,631,100 | 196,960,214 |
| 2024/08/19 | 3.740 | 3.800 | 3.570 | 3.580 | 45,235,677 | 166,128,023 |
| 2024/08/12 | 3.850 | 3.850 | 3.710 | 3.720 | 51,681,045 | 195,483,552 |
| 2024/08/05 | 3.780 | 3.890 | 3.730 | 3.810 | 53,774,899 | 204,479,053 |
| 2024/07/29 | 3.660 | 3.880 | 3.600 | 3.820 | 65,447,019 | 244,771,851 |
| 2024/07/22 | 3.750 | 3.760 | 3.540 | 3.660 | 57,050,225 | 209,802,202 |
| 2024/07/15 | 3.800 | 3.800 | 3.690 | 3.740 | 59,384,663 | 223,137,871 |
| 2024/07/08 | 3.460 | 3.800 | 3.320 | 3.780 | 109,924,141 | 394,627,666 |