日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.960 | 4.090 | 3.860 | 3.880 | 39,457,248 | 155,757,486 |
| 2026/03/23 | 4.000 | 4.060 | 3.790 | 4.010 | 58,981,689 | 233,862,396 |
| 2026/03/16 | 4.360 | 4.390 | 4.040 | 4.060 | 57,113,607 | 240,591,069 |
| 2026/03/09 | 4.280 | 4.390 | 4.230 | 4.360 | 56,071,843 | 241,950,002 |
| 2026/03/02 | 4.410 | 4.410 | 4.200 | 4.330 | 68,160,785 | 295,647,404 |
| 2026/02/24 | 4.470 | 4.540 | 4.390 | 4.450 | 53,866,818 | 240,380,675 |
| 2026/02/09 | 4.620 | 4.660 | 4.430 | 4.450 | 90,243,158 | 409,703,937 |
| 2026/02/02 | 4.660 | 4.790 | 4.510 | 4.610 | 131,414,622 | 610,092,382 |
| 2026/01/26 | 4.850 | 4.950 | 4.580 | 4.670 | 202,374,455 | 963,808,341 |
| 2026/01/19 | 4.590 | 4.870 | 4.580 | 4.820 | 179,163,419 | 844,755,520 |
| 2026/01/12 | 4.860 | 4.960 | 4.560 | 4.580 | 260,212,543 | 1,233,407,453 |
| 2026/01/05 | 4.510 | 4.820 | 4.480 | 4.820 | 271,729,650 | 1,265,580,844 |
| 2025/12/29 | 4.950 | 5.000 | 4.520 | 4.530 | 227,468,368 | 1,080,474,748 |
| 2025/12/22 | 4.940 | 5.400 | 4.640 | 4.950 | 469,851,747 | 2,341,036,329 |
| 2025/12/15 | 4.200 | 5.100 | 4.200 | 4.990 | 428,084,955 | 1,978,822,704 |
| 2025/12/08 | 4.560 | 4.710 | 4.200 | 4.220 | 169,554,622 | 749,855,315 |
| 2025/12/01 | 4.660 | 4.840 | 4.460 | 4.580 | 131,959,474 | 611,632,161 |
| 2025/11/24 | 4.410 | 4.770 | 4.340 | 4.610 | 178,445,183 | 808,802,791 |
| 2025/11/17 | 4.500 | 4.680 | 4.360 | 4.380 | 126,929,889 | 568,645,902 |
| 2025/11/10 | 4.300 | 4.600 | 4.270 | 4.540 | 127,144,915 | 562,934,111 |
| 2025/11/03 | 4.270 | 4.360 | 4.250 | 4.300 | 63,222,347 | 271,539,980 |
| 2025/10/27 | 4.380 | 4.390 | 4.210 | 4.270 | 73,688,681 | 317,782,436 |
| 2025/10/20 | 4.220 | 4.460 | 4.210 | 4.380 | 93,780,025 | 404,895,257 |
| 2025/10/13 | 4.220 | 4.320 | 4.160 | 4.220 | 65,274,637 | 276,111,714 |
| 2025/10/09 | 4.230 | 4.290 | 4.190 | 4.270 | 25,407,198 | 107,853,555 |
| 2025/09/29 | 4.220 | 4.240 | 4.120 | 4.230 | 21,659,263 | 91,023,052 |
| 2025/09/22 | 4.410 | 4.410 | 4.180 | 4.220 | 86,942,941 | 374,289,361 |
| 2025/09/15 | 4.540 | 4.630 | 4.330 | 4.410 | 168,581,250 | 754,822,546 |
| 2025/09/08 | 4.450 | 4.600 | 4.400 | 4.520 | 198,681,162 | 892,575,120 |
| 2025/09/01 | 4.380 | 4.570 | 4.340 | 4.490 | 237,008,807 | 1,053,504,147 |
| 2025/08/25 | 4.410 | 4.440 | 4.220 | 4.370 | 149,700,206 | 652,692,898 |
| 2025/08/18 | 4.250 | 4.420 | 4.230 | 4.400 | 115,993,166 | 501,670,442 |
| 2025/08/11 | 4.270 | 4.490 | 4.190 | 4.250 | 138,214,446 | 594,322,117 |
| 2025/08/04 | 4.210 | 4.290 | 4.180 | 4.260 | 69,452,635 | 294,131,909 |
| 2025/07/28 | 4.340 | 4.350 | 4.210 | 4.240 | 92,175,479 | 394,971,927 |
| 2025/07/21 | 4.270 | 4.360 | 4.250 | 4.330 | 97,269,606 | 418,502,479 |
| 2025/07/14 | 4.280 | 4.300 | 4.150 | 4.270 | 83,176,703 | 353,500,987 |
| 2025/07/07 | 4.150 | 4.340 | 4.140 | 4.280 | 79,997,673 | 338,190,162 |
| 2025/06/30 | 4.170 | 4.210 | 4.140 | 4.160 | 55,851,676 | 232,901,488 |
| 2025/06/23 | 4.010 | 4.220 | 4.000 | 4.170 | 69,849,952 | 286,384,803 |
| 2025/06/16 | 4.130 | 4.210 | 4.020 | 4.040 | 58,435,764 | 239,586,632 |
| 2025/06/09 | 4.290 | 4.300 | 4.130 | 4.160 | 96,120,040 | 405,626,568 |
| 2025/06/03 | 4.230 | 4.390 | 4.210 | 4.270 | 93,934,728 | 401,570,962 |
| 2025/05/26 | 4.220 | 4.380 | 4.150 | 4.260 | 170,909,911 | 726,794,396 |
| 2025/05/19 | 4.360 | 4.860 | 4.220 | 4.220 | 316,026,441 | 1,395,256,737 |
| 2025/05/12 | 4.460 | 4.520 | 4.330 | 4.350 | 213,358,135 | 941,976,166 |
| 2025/05/06 | 4.130 | 4.670 | 4.110 | 4.410 | 350,176,296 | 1,516,263,361 |
| 2025/04/28 | 4.300 | 4.350 | 4.080 | 4.110 | 112,372,666 | 473,088,923 |
| 2025/04/21 | 4.480 | 4.750 | 4.270 | 4.270 | 376,731,495 | 1,673,629,666 |
| 2025/04/14 | 4.380 | 4.950 | 4.330 | 4.490 | 553,242,545 | 2,510,338,047 |
| 2025/04/07 | 3.990 | 4.590 | 3.650 | 4.500 | 341,523,206 | 1,428,420,809 |
| 2025/03/31 | 4.150 | 4.220 | 4.080 | 4.180 | 77,748,034 | 323,237,451 |
| 2025/03/24 | 4.350 | 4.430 | 4.190 | 4.190 | 128,052,322 | 549,344,461 |
| 2025/03/17 | 4.800 | 4.850 | 4.320 | 4.340 | 233,760,578 | 1,070,039,045 |
| 2025/03/10 | 4.310 | 4.750 | 4.250 | 4.680 | 303,065,849 | 1,363,038,655 |
| 2025/03/03 | 4.480 | 4.600 | 4.250 | 4.310 | 247,386,813 | 1,090,975,845 |
| 2025/02/24 | 4.540 | 4.720 | 4.410 | 4.490 | 308,319,934 | 1,399,772,500 |
| 2025/02/17 | 4.740 | 4.900 | 4.460 | 4.550 | 294,949,143 | 1,375,200,379 |
| 2025/02/10 | 4.660 | 4.970 | 4.640 | 4.760 | 412,931,182 | 1,964,520,098 |
| 2025/02/05 | 4.650 | 4.740 | 4.450 | 4.660 | 206,693,718 | 955,958,445 |
| 2025/01/27 | 4.870 | 4.900 | 4.630 | 4.650 | 60,220,320 | 286,799,274 |
| 2025/01/20 | 5.180 | 5.410 | 4.680 | 4.840 | 554,106,263 | 2,785,769,237 |
| 2025/01/13 | 4.480 | 5.730 | 4.340 | 5.060 | 926,660,394 | 4,542,952,581 |
| 2025/01/06 | 5.310 | 5.950 | 4.690 | 4.700 | 866,885,169 | 4,475,294,684 |
| 2024/12/30 | 4.660 | 5.410 | 4.430 | 5.410 | 646,414,678 | 3,217,529,059 |
| 2024/12/23 | 5.150 | 5.320 | 4.370 | 4.660 | 792,364,124 | 3,862,775,104 |
| 2024/12/16 | 5.830 | 7.640 | 5.720 | 5.720 | 767,117,499 | 4,777,224,225 |
| 2024/12/09 | 4.040 | 5.300 | 3.920 | 5.300 | 280,110,902 | 1,299,714,585 |
| 2024/12/02 | 3.960 | 4.100 | 3.890 | 4.060 | 92,779,422 | 371,349,636 |
| 2024/11/25 | 3.600 | 4.100 | 3.580 | 3.970 | 123,504,216 | 470,859,823 |
| 2024/11/18 | 3.650 | 3.750 | 3.560 | 3.610 | 90,510,258 | 329,683,614 |
| 2024/11/11 | 3.750 | 4.040 | 3.590 | 3.620 | 193,440,183 | 725,400,686 |
| 2024/11/04 | 3.540 | 3.830 | 3.460 | 3.760 | 93,575,260 | 341,315,760 |
| 2024/10/28 | 3.450 | 3.620 | 3.440 | 3.530 | 84,082,270 | 295,128,767 |
| 2024/10/21 | 3.320 | 3.450 | 3.260 | 3.430 | 50,234,099 | 169,037,743 |
| 2024/10/14 | 3.380 | 3.400 | 3.240 | 3.300 | 49,126,936 | 163,592,696 |
| 2024/10/07 | 3.420 | 3.930 | 3.320 | 3.360 | 160,523,227 | 563,035,218 |
| 2024/09/30 | 3.420 | 3.600 | 3.340 | 3.580 | 48,194,392 | 167,957,456 |
| 2024/09/23 | 3.050 | 3.350 | 3.030 | 3.330 | 60,300,668 | 192,359,130 |
| 2024/09/18 | 3.020 | 3.080 | 2.920 | 3.060 | 19,481,450 | 58,833,979 |
| 2024/09/09 | 3.050 | 3.180 | 2.960 | 3.030 | 43,943,845 | 134,248,446 |
| 2024/09/02 | 2.970 | 3.180 | 2.920 | 3.080 | 39,245,184 | 119,207,246 |
| 2024/08/26 | 2.910 | 3.010 | 2.880 | 2.960 | 16,002,900 | 47,048,526 |
| 2024/08/19 | 3.020 | 3.060 | 2.900 | 2.920 | 12,802,165 | 38,086,440 |
| 2024/08/12 | 3.110 | 3.110 | 3.020 | 3.030 | 14,131,461 | 43,348,256 |
| 2024/08/05 | 3.130 | 3.170 | 3.080 | 3.110 | 25,476,545 | 79,550,511 |
| 2024/07/29 | 2.970 | 3.280 | 2.960 | 3.120 | 55,490,246 | 171,048,683 |
| 2024/07/22 | 2.950 | 2.980 | 2.860 | 2.980 | 24,850,006 | 73,121,142 |
| 2024/07/15 | 2.990 | 3.070 | 2.910 | 2.970 | 31,926,658 | 95,301,074 |
| 2024/07/08 | 2.960 | 3.010 | 2.840 | 2.980 | 16,900,620 | 49,814,577 |