日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.290 | 4.520 | 4.270 | 4.400 | 228,921,764 | 1,000,388,108 |
| 2026/03/23 | 4.280 | 4.350 | 4.040 | 4.340 | 212,562,941 | 903,923,906 |
| 2026/03/16 | 4.430 | 4.480 | 4.320 | 4.320 | 167,634,652 | 735,497,035 |
| 2026/03/09 | 4.330 | 4.460 | 4.320 | 4.440 | 187,966,045 | 824,701,022 |
| 2026/03/02 | 4.450 | 4.480 | 4.290 | 4.360 | 263,097,064 | 1,156,311,596 |
| 2026/02/24 | 4.450 | 4.510 | 4.440 | 4.480 | 127,206,686 | 568,613,886 |
| 2026/02/09 | 4.530 | 4.580 | 4.420 | 4.430 | 197,476,068 | 886,667,545 |
| 2026/02/02 | 4.520 | 4.690 | 4.440 | 4.540 | 262,125,431 | 1,192,015,397 |
| 2026/01/26 | 4.600 | 4.710 | 4.470 | 4.510 | 247,381,739 | 1,131,153,001 |
| 2026/01/19 | 4.500 | 4.640 | 4.490 | 4.600 | 170,326,594 | 776,263,452 |
| 2026/01/12 | 4.500 | 4.590 | 4.470 | 4.500 | 198,315,823 | 895,395,940 |
| 2026/01/05 | 4.450 | 4.520 | 4.430 | 4.520 | 156,153,744 | 699,568,773 |
| 2025/12/29 | 4.500 | 4.510 | 4.410 | 4.460 | 81,874,589 | 365,979,412 |
| 2025/12/22 | 4.670 | 4.670 | 4.500 | 4.510 | 123,907,192 | 568,424,243 |
| 2025/12/15 | 4.580 | 4.690 | 4.530 | 4.660 | 118,467,538 | 546,727,687 |
| 2025/12/08 | 4.720 | 4.740 | 4.580 | 4.600 | 130,898,641 | 609,987,667 |
| 2025/12/01 | 4.630 | 4.760 | 4.620 | 4.720 | 145,554,158 | 681,557,344 |
| 2025/11/24 | 4.590 | 4.740 | 4.570 | 4.620 | 143,845,992 | 666,006,942 |
| 2025/11/17 | 4.830 | 4.830 | 4.550 | 4.560 | 160,760,833 | 754,370,208 |
| 2025/11/10 | 4.760 | 4.870 | 4.750 | 4.830 | 161,918,144 | 777,611,886 |
| 2025/11/03 | 4.700 | 4.810 | 4.670 | 4.760 | 222,639,710 | 1,054,199,026 |
| 2025/10/27 | 4.480 | 4.700 | 4.430 | 4.680 | 248,648,781 | 1,136,946,551 |
| 2025/10/20 | 4.480 | 4.520 | 4.420 | 4.470 | 101,044,513 | 451,921,584 |
| 2025/10/13 | 4.360 | 4.500 | 4.350 | 4.460 | 131,809,423 | 582,268,126 |
| 2025/10/09 | 4.350 | 4.440 | 4.340 | 4.420 | 45,298,210 | 198,745,896 |
| 2025/09/29 | 4.340 | 4.370 | 4.320 | 4.350 | 36,852,921 | 160,125,941 |
| 2025/09/22 | 4.440 | 4.460 | 4.310 | 4.350 | 102,062,937 | 448,056,293 |
| 2025/09/15 | 4.520 | 4.530 | 4.410 | 4.440 | 134,343,220 | 601,185,909 |
| 2025/09/08 | 4.470 | 4.550 | 4.470 | 4.510 | 129,600,964 | 583,204,338 |
| 2025/09/01 | 4.520 | 4.550 | 4.420 | 4.480 | 151,444,627 | 680,364,986 |
| 2025/08/25 | 4.660 | 4.690 | 4.440 | 4.530 | 235,772,263 | 1,079,836,964 |
| 2025/08/18 | 4.590 | 4.710 | 4.580 | 4.650 | 227,241,310 | 1,052,695,368 |
| 2025/08/11 | 4.600 | 4.900 | 4.570 | 4.640 | 256,184,531 | 1,198,303,143 |
| 2025/08/04 | 4.680 | 4.740 | 4.540 | 4.590 | 172,745,120 | 801,105,494 |
| 2025/07/28 | 4.600 | 4.770 | 4.580 | 4.690 | 206,937,877 | 964,330,506 |
| 2025/07/21 | 4.560 | 4.680 | 4.550 | 4.600 | 150,366,360 | 691,309,340 |
| 2025/07/14 | 4.530 | 4.590 | 4.470 | 4.570 | 121,624,645 | 552,175,888 |
| 2025/07/07 | 4.480 | 4.550 | 4.430 | 4.530 | 115,141,984 | 517,851,073 |
| 2025/06/30 | 4.390 | 4.490 | 4.360 | 4.470 | 113,191,888 | 501,157,084 |
| 2025/06/23 | 4.430 | 4.490 | 4.330 | 4.380 | 115,834,100 | 510,538,795 |
| 2025/06/16 | 4.580 | 4.610 | 4.420 | 4.440 | 129,648,086 | 585,036,988 |
| 2025/06/09 | 4.510 | 4.720 | 4.510 | 4.600 | 185,716,971 | 851,512,312 |
| 2025/06/03 | 4.520 | 4.630 | 4.480 | 4.510 | 118,210,033 | 536,082,499 |
| 2025/05/26 | 4.460 | 4.560 | 4.390 | 4.550 | 142,330,197 | 639,062,584 |
| 2025/05/19 | 4.440 | 4.510 | 4.400 | 4.450 | 120,673,437 | 536,996,794 |
| 2025/05/12 | 4.400 | 4.450 | 4.370 | 4.450 | 131,941,307 | 582,850,723 |
| 2025/05/06 | 4.390 | 4.450 | 4.380 | 4.400 | 96,835,711 | 426,561,306 |
| 2025/04/28 | 4.510 | 4.580 | 4.380 | 4.390 | 84,489,309 | 377,244,764 |
| 2025/04/21 | 4.380 | 4.550 | 4.370 | 4.510 | 102,157,987 | 454,858,437 |
| 2025/04/14 | 4.400 | 4.440 | 4.350 | 4.370 | 83,001,391 | 364,376,106 |
| 2025/04/07 | 4.520 | 4.530 | 4.160 | 4.370 | 197,769,396 | 869,196,495 |
| 2025/03/31 | 4.560 | 4.640 | 4.450 | 4.600 | 114,245,562 | 521,245,376 |
| 2025/03/24 | 4.470 | 4.630 | 4.470 | 4.580 | 147,831,841 | 670,786,978 |
| 2025/03/17 | 4.480 | 4.590 | 4.450 | 4.490 | 124,648,810 | 561,231,267 |
| 2025/03/10 | 4.380 | 4.480 | 4.360 | 4.470 | 110,551,627 | 488,914,570 |
| 2025/03/03 | 4.400 | 4.450 | 4.360 | 4.370 | 100,461,967 | 441,530,344 |
| 2025/02/24 | 4.430 | 4.460 | 4.380 | 4.400 | 126,725,662 | 559,810,611 |
| 2025/02/17 | 4.550 | 4.600 | 4.400 | 4.440 | 144,892,221 | 651,652,763 |
| 2025/02/10 | 4.540 | 4.580 | 4.480 | 4.550 | 108,423,228 | 491,970,397 |
| 2025/02/05 | 4.560 | 4.580 | 4.470 | 4.540 | 68,220,300 | 309,549,611 |
| 2025/01/27 | 4.490 | 4.600 | 4.490 | 4.540 | 23,577,558 | 106,806,337 |
| 2025/01/20 | 4.440 | 4.490 | 4.370 | 4.490 | 91,845,924 | 408,484,746 |
| 2025/01/13 | 4.340 | 4.450 | 4.300 | 4.420 | 114,437,804 | 500,951,487 |
| 2025/01/06 | 4.520 | 4.670 | 4.350 | 4.360 | 119,946,523 | 536,760,690 |
| 2024/12/30 | 4.750 | 4.770 | 4.490 | 4.510 | 115,668,253 | 535,544,011 |
| 2024/12/23 | 4.770 | 4.780 | 4.660 | 4.760 | 126,537,233 | 600,102,827 |
| 2024/12/16 | 4.800 | 4.870 | 4.660 | 4.780 | 147,474,691 | 704,560,336 |
| 2024/12/09 | 4.880 | 4.980 | 4.790 | 4.810 | 240,153,882 | 1,168,348,635 |
| 2024/12/02 | 4.750 | 4.840 | 4.700 | 4.840 | 178,634,014 | 854,317,171 |
| 2024/11/25 | 4.600 | 4.770 | 4.560 | 4.750 | 137,274,375 | 641,071,331 |
| 2024/11/18 | 4.710 | 4.800 | 4.580 | 4.590 | 162,263,117 | 757,768,756 |
| 2024/11/11 | 4.920 | 5.030 | 4.680 | 4.690 | 229,145,771 | 1,106,774,073 |
| 2024/11/04 | 4.760 | 5.040 | 4.740 | 4.900 | 271,481,380 | 1,319,399,506 |
| 2024/10/28 | 4.700 | 4.850 | 4.660 | 4.740 | 211,526,868 | 1,002,108,537 |
| 2024/10/21 | 4.590 | 4.700 | 4.510 | 4.690 | 201,522,429 | 931,537,428 |
| 2024/10/14 | 4.550 | 4.650 | 4.430 | 4.580 | 206,483,856 | 940,017,754 |
| 2024/10/07 | 4.720 | 5.410 | 4.510 | 4.550 | 390,825,720 | 1,874,986,391 |
| 2024/09/30 | 4.720 | 4.980 | 4.670 | 4.920 | 93,751,507 | 452,116,642 |
| 2024/09/23 | 4.030 | 4.590 | 4.030 | 4.570 | 176,051,829 | 757,903,123 |
| 2024/09/18 | 3.990 | 4.090 | 3.910 | 4.040 | 52,091,359 | 208,756,121 |
| 2024/09/09 | 4.110 | 4.140 | 3.960 | 3.980 | 91,240,837 | 369,297,287 |
| 2024/09/02 | 4.210 | 4.240 | 4.090 | 4.110 | 89,163,876 | 371,144,633 |
| 2024/08/26 | 4.150 | 4.280 | 4.060 | 4.210 | 117,700,417 | 491,399,240 |
| 2024/08/19 | 4.360 | 4.410 | 4.150 | 4.180 | 90,373,339 | 386,346,024 |
| 2024/08/12 | 4.400 | 4.530 | 4.310 | 4.370 | 126,641,277 | 557,538,221 |
| 2024/08/05 | 4.320 | 4.510 | 4.300 | 4.400 | 132,306,066 | 579,831,334 |
| 2024/07/29 | 4.170 | 4.400 | 4.090 | 4.340 | 147,052,991 | 624,975,211 |
| 2024/07/22 | 4.250 | 4.310 | 4.090 | 4.180 | 111,417,507 | 468,789,160 |
| 2024/07/15 | 4.450 | 4.450 | 4.100 | 4.250 | 230,021,861 | 991,969,275 |
| 2024/07/08 | 4.480 | 4.540 | 4.360 | 4.470 | 116,749,479 | 520,994,550 |