日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.560 | 4.570 | 4.310 | 4.320 | 87,595,884 | 388,925,724 |
| 2026/03/23 | 4.590 | 4.660 | 4.400 | 4.580 | 96,896,069 | 441,603,834 |
| 2026/03/16 | 4.670 | 4.700 | 4.600 | 4.610 | 62,334,267 | 289,542,670 |
| 2026/03/09 | 4.590 | 4.700 | 4.580 | 4.660 | 69,135,437 | 320,269,911 |
| 2026/03/02 | 4.590 | 4.650 | 4.520 | 4.600 | 83,891,722 | 385,063,003 |
| 2026/02/24 | 4.530 | 4.600 | 4.510 | 4.600 | 41,845,521 | 190,815,575 |
| 2026/02/09 | 4.550 | 4.580 | 4.500 | 4.500 | 39,431,897 | 178,725,073 |
| 2026/02/02 | 4.570 | 4.590 | 4.450 | 4.530 | 65,003,843 | 294,792,428 |
| 2026/01/26 | 4.570 | 4.590 | 4.500 | 4.570 | 70,205,828 | 319,963,061 |
| 2026/01/19 | 4.500 | 4.580 | 4.490 | 4.570 | 54,279,264 | 246,156,462 |
| 2026/01/12 | 4.490 | 4.550 | 4.480 | 4.500 | 50,965,592 | 229,599,991 |
| 2026/01/05 | 4.470 | 4.500 | 4.460 | 4.490 | 42,424,666 | 190,062,503 |
| 2025/12/29 | 4.470 | 4.480 | 4.430 | 4.470 | 19,852,744 | 88,592,870 |
| 2025/12/22 | 4.450 | 4.490 | 4.440 | 4.470 | 41,289,360 | 184,253,769 |
| 2025/12/15 | 4.500 | 4.520 | 4.400 | 4.460 | 72,415,256 | 323,696,194 |
| 2025/12/08 | 4.650 | 4.660 | 4.500 | 4.500 | 80,061,895 | 366,483,324 |
| 2025/12/01 | 4.700 | 4.730 | 4.620 | 4.640 | 70,189,337 | 327,959,677 |
| 2025/11/24 | 4.670 | 4.730 | 4.640 | 4.700 | 57,070,486 | 267,375,226 |
| 2025/11/17 | 4.830 | 4.850 | 4.650 | 4.660 | 62,936,798 | 298,792,448 |
| 2025/11/10 | 4.850 | 4.910 | 4.800 | 4.840 | 62,800,472 | 304,582,289 |
| 2025/11/03 | 4.720 | 4.870 | 4.670 | 4.840 | 88,537,746 | 422,767,737 |
| 2025/10/27 | 4.780 | 4.810 | 4.700 | 4.710 | 60,144,269 | 285,685,277 |
| 2025/10/20 | 4.760 | 4.850 | 4.700 | 4.770 | 75,646,783 | 360,835,154 |
| 2025/10/13 | 4.700 | 4.790 | 4.650 | 4.750 | 68,814,492 | 324,976,438 |
| 2025/10/09 | 4.630 | 4.740 | 4.620 | 4.730 | 31,044,253 | 145,287,104 |
| 2025/09/29 | 4.640 | 4.660 | 4.610 | 4.640 | 20,742,666 | 96,194,113 |
| 2025/09/22 | 4.670 | 4.680 | 4.610 | 4.640 | 47,479,283 | 220,778,665 |
| 2025/09/15 | 4.750 | 4.770 | 4.650 | 4.660 | 58,327,854 | 274,578,372 |
| 2025/09/08 | 4.700 | 4.780 | 4.690 | 4.740 | 63,916,714 | 302,166,265 |
| 2025/09/01 | 4.720 | 4.740 | 4.660 | 4.690 | 64,605,976 | 303,809,602 |
| 2025/08/25 | 4.760 | 4.790 | 4.660 | 4.720 | 92,071,961 | 435,730,555 |
| 2025/08/18 | 4.710 | 4.760 | 4.690 | 4.750 | 61,436,510 | 290,441,101 |
| 2025/08/11 | 4.750 | 4.760 | 4.660 | 4.700 | 70,999,776 | 334,941,443 |
| 2025/08/04 | 4.680 | 4.750 | 4.670 | 4.730 | 44,630,878 | 210,099,858 |
| 2025/07/28 | 4.820 | 4.830 | 4.690 | 4.700 | 59,511,360 | 283,274,073 |
| 2025/07/21 | 4.760 | 4.880 | 4.750 | 4.820 | 56,049,681 | 269,178,593 |
| 2025/07/14 | 4.760 | 4.840 | 4.710 | 4.750 | 48,371,275 | 230,489,125 |
| 2025/07/07 | 4.690 | 4.780 | 4.680 | 4.760 | 56,879,889 | 268,899,675 |
| 2025/06/30 | 4.650 | 4.720 | 4.630 | 4.690 | 51,664,580 | 241,402,750 |
| 2025/06/23 | 4.610 | 4.690 | 4.580 | 4.650 | 59,875,513 | 277,373,313 |
| 2025/06/16 | 4.700 | 4.700 | 4.580 | 4.630 | 71,000,473 | 330,329,700 |
| 2025/06/09 | 4.860 | 4.870 | 4.670 | 4.710 | 86,504,503 | 413,275,263 |
| 2025/06/03 | 4.790 | 4.870 | 4.710 | 4.860 | 48,413,781 | 232,749,252 |
| 2025/05/26 | 4.880 | 4.980 | 4.810 | 4.810 | 45,300,546 | 220,613,659 |
| 2025/05/19 | 4.930 | 5.020 | 4.860 | 4.860 | 45,164,712 | 222,097,471 |
| 2025/05/12 | 4.900 | 4.970 | 4.840 | 4.910 | 51,980,622 | 254,964,950 |
| 2025/05/06 | 4.840 | 4.900 | 4.800 | 4.880 | 55,269,872 | 268,335,228 |
| 2025/04/28 | 4.860 | 4.910 | 4.800 | 4.830 | 37,955,219 | 184,082,812 |
| 2025/04/21 | 4.800 | 4.870 | 4.740 | 4.850 | 45,504,956 | 219,106,363 |
| 2025/04/14 | 4.840 | 4.880 | 4.760 | 4.800 | 44,730,309 | 215,600,089 |
| 2025/04/07 | 4.840 | 4.980 | 4.610 | 4.840 | 97,662,188 | 470,487,590 |
| 2025/03/31 | 4.820 | 4.970 | 4.800 | 4.930 | 48,587,963 | 237,109,259 |
| 2025/03/24 | 4.860 | 4.920 | 4.820 | 4.830 | 40,773,320 | 198,056,401 |
| 2025/03/17 | 4.850 | 4.900 | 4.820 | 4.850 | 41,061,701 | 199,354,558 |
| 2025/03/10 | 4.760 | 4.940 | 4.750 | 4.840 | 58,390,216 | 281,586,816 |
| 2025/03/03 | 4.670 | 4.790 | 4.640 | 4.770 | 43,548,821 | 205,441,563 |
| 2025/02/24 | 4.660 | 4.710 | 4.630 | 4.650 | 35,027,171 | 163,314,184 |
| 2025/02/17 | 4.700 | 4.740 | 4.610 | 4.650 | 34,471,873 | 161,156,006 |
| 2025/02/10 | 4.660 | 4.790 | 4.650 | 4.690 | 42,624,104 | 200,226,728 |
| 2025/02/05 | 4.630 | 4.670 | 4.560 | 4.660 | 21,802,536 | 100,945,741 |
| 2025/01/27 | 4.580 | 4.670 | 4.570 | 4.620 | 10,024,305 | 46,212,046 |
| 2025/01/20 | 4.610 | 4.640 | 4.530 | 4.580 | 31,044,006 | 142,491,987 |
| 2025/01/13 | 4.530 | 4.640 | 4.470 | 4.590 | 34,416,005 | 156,850,942 |
| 2025/01/06 | 4.710 | 4.870 | 4.500 | 4.510 | 51,596,259 | 239,793,613 |
| 2024/12/30 | 4.950 | 4.990 | 4.710 | 4.730 | 39,151,887 | 189,690,892 |
| 2024/12/23 | 4.960 | 5.000 | 4.890 | 4.950 | 42,945,256 | 212,579,017 |
| 2024/12/16 | 5.010 | 5.080 | 4.950 | 4.960 | 47,943,491 | 239,717,455 |
| 2024/12/09 | 5.060 | 5.160 | 4.990 | 4.990 | 76,236,509 | 384,994,370 |
| 2024/12/02 | 4.980 | 5.070 | 4.910 | 5.060 | 58,233,807 | 291,460,204 |
| 2024/11/25 | 4.910 | 5.020 | 4.800 | 4.960 | 48,750,599 | 239,974,823 |
| 2024/11/18 | 4.960 | 5.050 | 4.890 | 4.890 | 57,772,332 | 285,828,612 |
| 2024/11/11 | 5.110 | 5.290 | 4.900 | 4.900 | 88,657,817 | 447,721,975 |
| 2024/11/04 | 5.000 | 5.220 | 4.920 | 5.070 | 93,911,289 | 474,486,787 |
| 2024/10/28 | 4.870 | 5.000 | 4.850 | 4.980 | 84,594,296 | 416,626,907 |
| 2024/10/21 | 4.770 | 4.930 | 4.710 | 4.870 | 81,655,130 | 393,577,726 |
| 2024/10/14 | 4.920 | 5.090 | 4.650 | 4.790 | 183,141,699 | 890,526,511 |
| 2024/10/07 | 4.750 | 5.470 | 4.700 | 4.790 | 152,793,463 | 752,889,788 |
| 2024/09/30 | 4.750 | 5.020 | 4.700 | 4.970 | 41,957,494 | 203,913,420 |
| 2024/09/23 | 4.280 | 4.670 | 4.250 | 4.670 | 63,484,147 | 283,615,426 |
| 2024/09/18 | 4.270 | 4.340 | 4.180 | 4.270 | 22,985,017 | 98,031,097 |
| 2024/09/09 | 4.370 | 4.390 | 4.180 | 4.260 | 49,986,343 | 214,941,274 |
| 2024/09/02 | 4.700 | 4.710 | 4.360 | 4.380 | 70,323,450 | 319,092,654 |
| 2024/08/26 | 4.930 | 4.960 | 4.730 | 4.740 | 41,925,088 | 202,917,425 |
| 2024/08/19 | 5.060 | 5.120 | 4.930 | 4.960 | 29,907,704 | 150,061,904 |
| 2024/08/12 | 4.980 | 5.120 | 4.970 | 5.060 | 42,457,217 | 213,665,944 |
| 2024/08/05 | 4.980 | 5.050 | 4.950 | 4.970 | 34,086,635 | 170,007,092 |
| 2024/07/29 | 4.980 | 5.100 | 4.970 | 5.000 | 51,233,855 | 256,809,698 |
| 2024/07/22 | 4.880 | 4.990 | 4.810 | 4.970 | 51,411,103 | 252,557,043 |
| 2024/07/15 | 4.840 | 4.900 | 4.800 | 4.880 | 27,429,028 | 133,167,930 |
| 2024/07/08 | 4.920 | 4.950 | 4.800 | 4.850 | 33,433,765 | 163,156,773 |