日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.330 | 4.800 | 4.310 | 4.710 | 412,586,202 | 1,872,109,891 |
| 2026/03/23 | 4.380 | 4.380 | 4.200 | 4.270 | 163,804,523 | 705,587,982 |
| 2026/03/16 | 4.380 | 4.450 | 4.330 | 4.380 | 162,830,937 | 714,013,658 |
| 2026/03/09 | 4.220 | 4.420 | 4.160 | 4.370 | 220,845,114 | 947,977,651 |
| 2026/03/02 | 4.320 | 4.350 | 4.160 | 4.230 | 197,771,269 | 843,494,462 |
| 2026/02/24 | 4.170 | 4.340 | 4.150 | 4.330 | 131,225,860 | 557,381,840 |
| 2026/02/09 | 4.270 | 4.300 | 4.140 | 4.150 | 163,633,436 | 689,714,932 |
| 2026/02/02 | 4.300 | 4.400 | 4.220 | 4.270 | 317,217,608 | 1,363,242,670 |
| 2026/01/26 | 4.200 | 4.450 | 4.140 | 4.280 | 342,770,276 | 1,462,772,152 |
| 2026/01/19 | 3.940 | 4.220 | 3.940 | 4.200 | 413,854,847 | 1,686,458,501 |
| 2026/01/12 | 3.910 | 4.000 | 3.900 | 3.960 | 184,625,112 | 727,884,504 |
| 2026/01/05 | 3.850 | 3.920 | 3.820 | 3.910 | 191,063,558 | 740,371,287 |
| 2025/12/29 | 3.870 | 3.930 | 3.830 | 3.840 | 122,845,103 | 475,103,435 |
| 2025/12/22 | 3.870 | 3.900 | 3.820 | 3.880 | 165,111,803 | 638,569,898 |
| 2025/12/15 | 3.880 | 3.970 | 3.850 | 3.870 | 229,385,159 | 892,881,731 |
| 2025/12/08 | 3.890 | 3.900 | 3.780 | 3.890 | 224,964,856 | 869,489,168 |
| 2025/12/01 | 3.840 | 3.920 | 3.800 | 3.890 | 213,278,971 | 823,790,025 |
| 2025/11/24 | 3.940 | 3.960 | 3.820 | 3.840 | 209,661,991 | 815,585,144 |
| 2025/11/17 | 4.070 | 4.080 | 3.920 | 3.930 | 172,346,023 | 689,384,092 |
| 2025/11/10 | 4.060 | 4.130 | 4.040 | 4.070 | 158,443,017 | 645,655,294 |
| 2025/11/03 | 3.980 | 4.080 | 3.970 | 4.060 | 198,074,963 | 796,756,538 |
| 2025/10/27 | 4.020 | 4.040 | 3.950 | 3.970 | 234,484,078 | 936,763,891 |
| 2025/10/20 | 3.920 | 4.040 | 3.890 | 4.020 | 216,551,785 | 859,169,206 |
| 2025/10/13 | 3.840 | 3.960 | 3.820 | 3.920 | 202,977,658 | 788,568,201 |
| 2025/10/09 | 3.810 | 3.860 | 3.800 | 3.860 | 53,363,193 | 204,514,437 |
| 2025/09/29 | 3.810 | 3.820 | 3.770 | 3.810 | 60,037,156 | 228,291,285 |
| 2025/09/22 | 3.850 | 3.850 | 3.770 | 3.810 | 137,035,160 | 523,474,311 |
| 2025/09/15 | 3.930 | 3.940 | 3.840 | 3.840 | 176,122,303 | 684,675,452 |
| 2025/09/08 | 3.920 | 3.980 | 3.900 | 3.930 | 155,694,515 | 612,268,680 |
| 2025/09/01 | 3.990 | 4.000 | 3.900 | 3.930 | 193,973,132 | 767,163,737 |
| 2025/08/25 | 4.040 | 4.090 | 3.970 | 3.980 | 281,502,274 | 1,131,639,141 |
| 2025/08/18 | 4.030 | 4.050 | 4.010 | 4.040 | 196,324,494 | 791,678,522 |
| 2025/08/11 | 4.070 | 4.090 | 4.020 | 4.030 | 163,074,702 | 660,860,229 |
| 2025/08/04 | 4.020 | 4.090 | 4.000 | 4.070 | 147,930,758 | 598,379,916 |
| 2025/07/28 | 4.070 | 4.080 | 4.010 | 4.030 | 224,647,427 | 909,260,460 |
| 2025/07/21 | 4.060 | 4.150 | 4.050 | 4.080 | 216,386,377 | 883,938,350 |
| 2025/07/14 | 4.140 | 4.160 | 4.040 | 4.060 | 182,405,687 | 747,863,316 |
| 2025/07/07 | 4.110 | 4.150 | 4.070 | 4.140 | 233,013,469 | 959,432,958 |
| 2025/06/30 | 4.050 | 4.150 | 4.040 | 4.110 | 186,280,814 | 761,422,827 |
| 2025/06/23 | 4.160 | 4.200 | 4.040 | 4.060 | 228,118,133 | 938,706,117 |
| 2025/06/16 | 4.060 | 4.190 | 4.030 | 4.170 | 220,915,839 | 908,516,387 |
| 2025/06/09 | 4.050 | 4.120 | 4.030 | 4.070 | 217,373,642 | 884,167,288 |
| 2025/06/03 | 4.130 | 4.180 | 4.030 | 4.050 | 188,795,129 | 773,588,041 |
| 2025/05/26 | 4.140 | 4.270 | 4.070 | 4.110 | 293,220,956 | 1,216,133,915 |
| 2025/05/19 | 4.140 | 4.280 | 4.120 | 4.120 | 263,124,793 | 1,095,914,762 |
| 2025/05/12 | 4.120 | 4.280 | 4.080 | 4.140 | 290,487,197 | 1,206,974,303 |
| 2025/05/06 | 4.030 | 4.140 | 3.990 | 4.100 | 211,270,165 | 858,813,220 |
| 2025/04/28 | 4.280 | 4.330 | 4.000 | 4.010 | 204,431,651 | 849,413,509 |
| 2025/04/21 | 4.250 | 4.340 | 4.180 | 4.270 | 213,635,124 | 910,085,628 |
| 2025/04/14 | 4.290 | 4.360 | 4.220 | 4.240 | 198,808,082 | 850,401,570 |
| 2025/04/07 | 4.400 | 4.500 | 4.200 | 4.270 | 331,141,514 | 1,437,982,024 |
| 2025/03/31 | 4.600 | 4.820 | 4.430 | 4.540 | 377,914,600 | 1,737,462,373 |
| 2025/03/24 | 4.190 | 4.650 | 4.190 | 4.610 | 438,963,443 | 1,935,828,783 |
| 2025/03/17 | 4.110 | 4.210 | 4.090 | 4.190 | 235,242,201 | 976,255,134 |
| 2025/03/10 | 4.040 | 4.170 | 4.000 | 4.100 | 335,206,300 | 1,366,803,688 |
| 2025/03/03 | 4.130 | 4.220 | 3.990 | 4.040 | 333,267,303 | 1,364,729,605 |
| 2025/02/24 | 4.300 | 4.320 | 4.040 | 4.090 | 296,152,290 | 1,240,137,714 |
| 2025/02/17 | 4.280 | 4.440 | 4.240 | 4.310 | 240,307,572 | 1,037,527,942 |
| 2025/02/10 | 4.360 | 4.410 | 4.260 | 4.280 | 202,326,951 | 875,569,880 |
| 2025/02/05 | 4.500 | 4.520 | 4.330 | 4.360 | 134,199,214 | 594,167,019 |
| 2025/01/27 | 4.390 | 4.540 | 4.390 | 4.520 | 47,866,324 | 213,483,805 |
| 2025/01/20 | 4.370 | 4.440 | 4.250 | 4.390 | 148,935,020 | 649,729,024 |
| 2025/01/13 | 4.310 | 4.450 | 4.220 | 4.380 | 206,273,128 | 895,225,375 |
| 2025/01/06 | 4.500 | 4.530 | 4.240 | 4.320 | 212,516,015 | 934,539,175 |
| 2024/12/30 | 4.660 | 4.780 | 4.430 | 4.510 | 242,756,199 | 1,115,464,734 |
| 2024/12/23 | 4.610 | 4.730 | 4.550 | 4.670 | 300,697,025 | 1,395,234,196 |
| 2024/12/16 | 4.500 | 4.730 | 4.500 | 4.630 | 339,536,890 | 1,558,474,325 |
| 2024/12/09 | 4.540 | 4.620 | 4.430 | 4.530 | 308,002,199 | 1,395,249,961 |
| 2024/12/02 | 4.290 | 4.580 | 4.270 | 4.540 | 290,974,632 | 1,286,107,873 |
| 2024/11/25 | 4.300 | 4.320 | 4.150 | 4.270 | 157,506,333 | 670,976,978 |
| 2024/11/18 | 4.540 | 4.660 | 4.300 | 4.300 | 287,761,919 | 1,280,540,539 |
| 2024/11/11 | 4.370 | 4.570 | 4.280 | 4.520 | 314,337,112 | 1,394,085,091 |
| 2024/11/04 | 4.390 | 4.460 | 4.310 | 4.390 | 291,647,015 | 1,279,601,278 |
| 2024/10/28 | 4.740 | 4.740 | 4.280 | 4.380 | 291,961,890 | 1,324,047,171 |
| 2024/10/21 | 4.730 | 4.880 | 4.630 | 4.720 | 232,186,979 | 1,100,566,280 |
| 2024/10/14 | 4.830 | 5.020 | 4.670 | 4.730 | 322,830,825 | 1,553,623,345 |
| 2024/10/07 | 4.950 | 5.660 | 4.660 | 4.820 | 730,833,326 | 3,670,610,379 |
| 2024/09/30 | 4.950 | 5.240 | 4.930 | 5.170 | 162,082,075 | 822,161,325 |
| 2024/09/23 | 4.750 | 5.200 | 4.710 | 4.930 | 239,571,772 | 1,173,302,753 |
| 2024/09/18 | 4.830 | 4.950 | 4.710 | 4.750 | 76,098,106 | 366,031,889 |
| 2024/09/09 | 4.890 | 4.950 | 4.650 | 4.810 | 119,637,335 | 577,250,141 |
| 2024/09/02 | 4.970 | 5.130 | 4.860 | 4.880 | 142,271,354 | 705,665,915 |
| 2024/08/26 | 5.110 | 5.110 | 4.780 | 4.950 | 166,660,488 | 831,219,183 |
| 2024/08/19 | 5.160 | 5.270 | 5.020 | 5.110 | 105,056,765 | 539,991,772 |
| 2024/08/12 | 5.010 | 5.280 | 4.990 | 5.160 | 132,929,955 | 679,272,070 |
| 2024/08/05 | 5.470 | 5.480 | 4.970 | 5.010 | 216,999,458 | 1,135,449,663 |
| 2024/07/29 | 5.130 | 5.540 | 5.060 | 5.520 | 331,558,339 | 1,761,403,675 |
| 2024/07/22 | 4.870 | 5.200 | 4.740 | 5.190 | 219,625,915 | 1,098,129,575 |
| 2024/07/15 | 4.900 | 5.020 | 4.840 | 4.870 | 169,158,972 | 830,147,655 |
| 2024/07/08 | 4.910 | 5.180 | 4.860 | 4.920 | 225,745,126 | 1,121,388,913 |