日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.600 | 4.700 | 4.510 | 4.520 | 108,008,975 | 494,951,127 |
| 2026/03/23 | 4.630 | 4.810 | 4.350 | 4.640 | 186,438,853 | 859,017,015 |
| 2026/03/16 | 4.810 | 4.860 | 4.660 | 4.660 | 99,519,382 | 472,468,266 |
| 2026/03/09 | 4.730 | 4.890 | 4.670 | 4.810 | 128,496,421 | 613,570,410 |
| 2026/03/02 | 4.790 | 4.910 | 4.610 | 4.750 | 222,010,559 | 1,057,880,313 |
| 2026/02/24 | 4.670 | 4.830 | 4.670 | 4.810 | 75,320,454 | 357,395,554 |
| 2026/02/09 | 4.790 | 4.810 | 4.650 | 4.660 | 78,060,237 | 369,029,770 |
| 2026/02/02 | 4.810 | 4.950 | 4.680 | 4.770 | 132,591,230 | 636,769,382 |
| 2026/01/26 | 4.740 | 4.870 | 4.690 | 4.830 | 135,571,835 | 648,372,300 |
| 2026/01/19 | 4.580 | 4.780 | 4.570 | 4.740 | 108,280,943 | 505,401,301 |
| 2026/01/12 | 4.570 | 4.700 | 4.570 | 4.600 | 114,126,522 | 526,123,266 |
| 2026/01/05 | 4.470 | 4.600 | 4.460 | 4.590 | 90,568,653 | 410,275,998 |
| 2025/12/29 | 4.530 | 4.550 | 4.450 | 4.470 | 40,370,478 | 181,667,151 |
| 2025/12/22 | 4.540 | 4.580 | 4.500 | 4.540 | 61,219,944 | 277,938,545 |
| 2025/12/15 | 4.440 | 4.550 | 4.410 | 4.540 | 77,195,273 | 346,220,799 |
| 2025/12/08 | 4.590 | 4.600 | 4.440 | 4.450 | 83,485,472 | 377,354,333 |
| 2025/12/01 | 4.540 | 4.600 | 4.520 | 4.590 | 82,221,052 | 375,133,549 |
| 2025/11/24 | 4.580 | 4.610 | 4.510 | 4.550 | 87,183,674 | 397,775,512 |
| 2025/11/17 | 4.910 | 4.920 | 4.570 | 4.570 | 120,331,953 | 570,674,287 |
| 2025/11/10 | 4.870 | 4.950 | 4.850 | 4.910 | 110,936,697 | 543,035,131 |
| 2025/11/03 | 4.800 | 4.890 | 4.780 | 4.870 | 98,909,201 | 478,225,986 |
| 2025/10/27 | 4.810 | 4.880 | 4.780 | 4.810 | 132,098,814 | 636,716,283 |
| 2025/10/20 | 4.750 | 4.900 | 4.710 | 4.800 | 132,139,420 | 632,947,821 |
| 2025/10/13 | 4.710 | 4.860 | 4.660 | 4.730 | 166,382,888 | 788,654,889 |
| 2025/10/09 | 4.660 | 4.790 | 4.640 | 4.770 | 53,343,565 | 251,514,908 |
| 2025/09/29 | 4.650 | 4.680 | 4.600 | 4.650 | 35,289,600 | 163,920,192 |
| 2025/09/22 | 4.740 | 4.750 | 4.620 | 4.640 | 115,796,153 | 542,794,467 |
| 2025/09/15 | 4.810 | 4.840 | 4.690 | 4.750 | 137,717,220 | 657,255,432 |
| 2025/09/08 | 4.770 | 4.870 | 4.720 | 4.800 | 150,519,110 | 720,986,536 |
| 2025/09/01 | 5.190 | 5.190 | 4.710 | 4.780 | 245,648,973 | 1,220,261,273 |
| 2025/08/25 | 5.330 | 5.720 | 5.120 | 5.160 | 357,911,787 | 1,908,564,604 |
| 2025/08/18 | 4.900 | 5.340 | 4.880 | 5.250 | 311,868,587 | 1,588,190,779 |
| 2025/08/11 | 4.770 | 5.020 | 4.760 | 4.910 | 225,585,440 | 1,097,473,165 |
| 2025/08/04 | 4.640 | 4.750 | 4.610 | 4.740 | 75,516,856 | 353,796,470 |
| 2025/07/28 | 4.760 | 4.770 | 4.610 | 4.640 | 95,817,869 | 449,864,894 |
| 2025/07/21 | 4.660 | 4.830 | 4.650 | 4.760 | 115,684,244 | 546,608,052 |
| 2025/07/14 | 4.700 | 4.740 | 4.630 | 4.650 | 65,608,874 | 307,049,530 |
| 2025/07/07 | 4.620 | 4.740 | 4.600 | 4.710 | 76,985,559 | 359,330,096 |
| 2025/06/30 | 4.570 | 4.660 | 4.540 | 4.640 | 76,534,045 | 352,247,942 |
| 2025/06/23 | 4.550 | 4.630 | 4.500 | 4.570 | 104,131,778 | 475,101,237 |
| 2025/06/16 | 4.560 | 4.660 | 4.440 | 4.500 | 79,433,350 | 360,627,409 |
| 2025/06/09 | 4.530 | 4.640 | 4.520 | 4.570 | 116,483,300 | 531,746,264 |
| 2025/06/03 | 4.560 | 4.590 | 4.520 | 4.530 | 70,126,274 | 319,074,546 |
| 2025/05/26 | 4.580 | 4.610 | 4.550 | 4.570 | 71,868,635 | 328,978,676 |
| 2025/05/19 | 4.620 | 4.940 | 4.580 | 4.580 | 258,565,701 | 1,210,087,480 |
| 2025/05/12 | 4.530 | 4.880 | 4.520 | 4.620 | 206,485,723 | 957,577,540 |
| 2025/05/06 | 4.460 | 4.530 | 4.430 | 4.520 | 59,849,143 | 268,423,406 |
| 2025/04/28 | 4.540 | 4.570 | 4.420 | 4.420 | 56,030,797 | 251,438,201 |
| 2025/04/21 | 4.460 | 4.550 | 4.430 | 4.540 | 86,760,259 | 389,987,364 |
| 2025/04/14 | 4.490 | 4.540 | 4.420 | 4.450 | 112,958,792 | 505,490,594 |
| 2025/04/07 | 4.680 | 4.680 | 4.250 | 4.480 | 243,521,594 | 1,101,326,408 |
| 2025/03/31 | 4.740 | 4.810 | 4.680 | 4.800 | 66,864,401 | 318,107,387 |
| 2025/03/24 | 4.800 | 4.850 | 4.700 | 4.740 | 111,776,102 | 533,451,446 |
| 2025/03/17 | 4.690 | 4.810 | 4.640 | 4.760 | 127,440,391 | 602,155,847 |
| 2025/03/10 | 4.590 | 4.680 | 4.530 | 4.680 | 83,361,921 | 385,132,075 |
| 2025/03/03 | 4.580 | 4.640 | 4.530 | 4.590 | 72,603,649 | 332,887,730 |
| 2025/02/24 | 4.560 | 4.650 | 4.530 | 4.590 | 87,427,085 | 400,634,617 |
| 2025/02/17 | 4.630 | 4.670 | 4.510 | 4.580 | 88,563,291 | 407,169,730 |
| 2025/02/10 | 4.690 | 4.730 | 4.590 | 4.630 | 83,994,501 | 391,414,374 |
| 2025/02/05 | 4.740 | 4.770 | 4.590 | 4.680 | 64,358,346 | 302,162,434 |
| 2025/01/27 | 4.630 | 4.780 | 4.630 | 4.760 | 27,525,806 | 129,371,288 |
| 2025/01/20 | 4.660 | 4.680 | 4.510 | 4.630 | 77,355,286 | 357,381,421 |
| 2025/01/13 | 4.460 | 4.670 | 4.430 | 4.640 | 82,561,700 | 375,655,735 |
| 2025/01/06 | 4.680 | 4.740 | 4.490 | 4.490 | 76,976,909 | 354,093,781 |
| 2024/12/30 | 4.940 | 4.980 | 4.660 | 4.680 | 90,916,328 | 437,762,119 |
| 2024/12/23 | 4.880 | 4.960 | 4.820 | 4.960 | 104,625,412 | 513,187,645 |
| 2024/12/16 | 5.000 | 5.060 | 4.860 | 4.880 | 94,976,637 | 470,134,353 |
| 2024/12/09 | 5.130 | 5.250 | 4.950 | 5.000 | 130,164,839 | 661,562,794 |
| 2024/12/02 | 5.040 | 5.150 | 4.980 | 5.140 | 134,619,150 | 683,528,734 |
| 2024/11/25 | 4.890 | 5.040 | 4.820 | 5.030 | 137,176,341 | 678,337,006 |
| 2024/11/18 | 5.140 | 5.400 | 4.880 | 4.890 | 281,658,690 | 1,430,121,998 |
| 2024/11/11 | 4.950 | 5.090 | 4.880 | 5.030 | 187,855,970 | 936,931,650 |
| 2024/11/04 | 4.770 | 5.100 | 4.730 | 4.960 | 173,782,406 | 849,795,965 |
| 2024/10/28 | 4.780 | 4.920 | 4.720 | 4.780 | 134,497,475 | 645,587,880 |
| 2024/10/21 | 4.750 | 4.840 | 4.680 | 4.770 | 142,218,348 | 676,959,336 |
| 2024/10/14 | 4.860 | 4.910 | 4.630 | 4.750 | 143,496,514 | 686,989,560 |
| 2024/10/07 | 4.770 | 5.490 | 4.720 | 4.810 | 323,124,242 | 1,598,657,187 |
| 2024/09/30 | 4.770 | 5.040 | 4.720 | 4.990 | 77,936,409 | 380,329,675 |
| 2024/09/23 | 4.180 | 4.680 | 4.170 | 4.650 | 122,802,294 | 542,786,139 |
| 2024/09/18 | 4.170 | 4.230 | 4.120 | 4.190 | 44,055,840 | 184,043,271 |
| 2024/09/09 | 4.250 | 4.280 | 4.080 | 4.170 | 76,031,303 | 318,951,316 |
| 2024/09/02 | 4.350 | 4.430 | 4.230 | 4.280 | 85,637,796 | 370,169,373 |
| 2024/08/26 | 4.550 | 4.570 | 4.340 | 4.350 | 102,458,208 | 456,195,171 |
| 2024/08/19 | 4.590 | 4.630 | 4.470 | 4.580 | 78,676,683 | 359,355,749 |
| 2024/08/12 | 4.550 | 4.660 | 4.490 | 4.580 | 95,036,778 | 434,318,075 |
| 2024/08/05 | 4.780 | 4.800 | 4.540 | 4.560 | 112,077,599 | 523,402,387 |
| 2024/07/29 | 4.510 | 4.900 | 4.470 | 4.800 | 170,349,362 | 795,531,520 |
| 2024/07/22 | 4.430 | 4.500 | 4.380 | 4.480 | 98,907,971 | 439,893,201 |
| 2024/07/15 | 4.480 | 4.500 | 4.370 | 4.440 | 74,124,276 | 329,667,717 |
| 2024/07/08 | 4.380 | 4.510 | 4.310 | 4.470 | 99,180,781 | 438,131,100 |