日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.000 | 4.110 | 3.920 | 3.920 | 134,691,958 | 537,084,182 |
| 2026/03/23 | 4.060 | 4.090 | 3.870 | 4.040 | 202,639,524 | 813,597,688 |
| 2026/03/16 | 4.250 | 4.350 | 4.130 | 4.130 | 194,454,909 | 819,627,441 |
| 2026/03/09 | 4.230 | 4.320 | 4.200 | 4.250 | 161,891,996 | 688,040,983 |
| 2026/03/02 | 4.390 | 4.440 | 4.170 | 4.270 | 272,369,618 | 1,175,955,825 |
| 2026/02/24 | 4.350 | 4.470 | 4.330 | 4.430 | 187,258,248 | 822,999,999 |
| 2026/02/09 | 4.410 | 4.440 | 4.320 | 4.320 | 144,386,359 | 631,329,354 |
| 2026/02/02 | 4.380 | 4.430 | 4.270 | 4.380 | 233,744,948 | 1,020,296,698 |
| 2026/01/26 | 4.400 | 4.530 | 4.340 | 4.380 | 325,581,959 | 1,436,630,394 |
| 2026/01/19 | 4.350 | 4.420 | 4.330 | 4.400 | 207,379,171 | 907,283,873 |
| 2026/01/12 | 4.380 | 4.560 | 4.350 | 4.350 | 327,948,517 | 1,446,252,959 |
| 2026/01/05 | 4.300 | 4.500 | 4.290 | 4.400 | 266,884,040 | 1,166,950,464 |
| 2025/12/29 | 4.380 | 4.390 | 4.300 | 4.300 | 70,004,463 | 303,994,380 |
| 2025/12/22 | 4.370 | 4.430 | 4.310 | 4.380 | 114,355,807 | 500,020,766 |
| 2025/12/15 | 4.330 | 4.420 | 4.290 | 4.380 | 150,084,877 | 653,619,639 |
| 2025/12/08 | 4.390 | 4.440 | 4.270 | 4.350 | 178,474,135 | 778,593,413 |
| 2025/12/01 | 4.290 | 4.370 | 4.240 | 4.350 | 127,896,955 | 551,555,618 |
| 2025/11/24 | 4.260 | 4.320 | 4.240 | 4.280 | 108,787,227 | 465,065,395 |
| 2025/11/17 | 4.520 | 4.520 | 4.250 | 4.250 | 210,921,427 | 924,890,457 |
| 2025/11/10 | 4.510 | 4.570 | 4.500 | 4.530 | 172,218,680 | 779,720,073 |
| 2025/11/03 | 4.550 | 4.580 | 4.500 | 4.510 | 177,307,579 | 804,089,870 |
| 2025/10/27 | 4.650 | 4.680 | 4.550 | 4.560 | 283,672,913 | 1,307,732,128 |
| 2025/10/20 | 4.500 | 4.650 | 4.450 | 4.600 | 274,201,870 | 1,247,618,508 |
| 2025/10/13 | 4.510 | 4.650 | 4.450 | 4.460 | 248,668,456 | 1,123,359,749 |
| 2025/10/09 | 4.560 | 4.680 | 4.530 | 4.620 | 114,544,033 | 526,616,191 |
| 2025/09/29 | 4.420 | 4.680 | 4.400 | 4.580 | 163,117,102 | 737,289,301 |
| 2025/09/22 | 4.500 | 4.530 | 4.360 | 4.430 | 231,414,747 | 1,030,952,697 |
| 2025/09/15 | 4.720 | 4.830 | 4.490 | 4.500 | 437,435,564 | 2,027,513,839 |
| 2025/09/08 | 4.550 | 4.810 | 4.510 | 4.720 | 406,894,042 | 1,891,040,060 |
| 2025/09/01 | 4.670 | 4.690 | 4.470 | 4.560 | 362,754,705 | 1,667,764,756 |
| 2025/08/25 | 4.840 | 4.900 | 4.550 | 4.660 | 580,523,077 | 2,750,228,077 |
| 2025/08/18 | 4.680 | 4.820 | 4.560 | 4.770 | 630,825,314 | 2,969,610,165 |
| 2025/08/11 | 4.410 | 4.720 | 4.410 | 4.660 | 542,348,188 | 2,467,684,255 |
| 2025/08/04 | 4.370 | 4.490 | 4.350 | 4.410 | 246,055,179 | 1,083,873,063 |
| 2025/07/28 | 4.560 | 4.630 | 4.350 | 4.380 | 382,921,585 | 1,715,488,700 |
| 2025/07/21 | 4.390 | 4.690 | 4.360 | 4.560 | 710,337,607 | 3,196,519,231 |
| 2025/07/14 | 4.500 | 4.540 | 4.320 | 4.390 | 698,615,856 | 3,100,107,861 |
| 2025/07/07 | 4.100 | 4.650 | 4.090 | 4.650 | 492,011,090 | 2,151,318,491 |
| 2025/06/30 | 4.230 | 4.240 | 4.100 | 4.120 | 256,141,632 | 1,068,750,959 |
| 2025/06/23 | 3.850 | 4.380 | 3.840 | 4.220 | 517,714,444 | 2,108,392,073 |
| 2025/06/16 | 3.920 | 4.000 | 3.860 | 3.860 | 145,081,141 | 567,267,261 |
| 2025/06/09 | 3.960 | 4.040 | 3.910 | 3.940 | 173,620,986 | 687,973,157 |
| 2025/06/03 | 3.860 | 3.980 | 3.840 | 3.940 | 130,740,207 | 510,540,508 |
| 2025/05/26 | 3.840 | 3.890 | 3.820 | 3.870 | 108,085,984 | 416,671,468 |
| 2025/05/19 | 3.900 | 3.940 | 3.840 | 3.840 | 129,098,770 | 500,903,227 |
| 2025/05/12 | 3.920 | 4.070 | 3.870 | 3.890 | 228,637,893 | 900,261,703 |
| 2025/05/06 | 3.840 | 4.050 | 3.830 | 3.900 | 133,967,358 | 523,142,532 |
| 2025/04/28 | 3.910 | 3.910 | 3.820 | 3.820 | 96,497,509 | 372,962,872 |
| 2025/04/21 | 3.860 | 3.950 | 3.850 | 3.910 | 120,350,959 | 468,466,107 |
| 2025/04/14 | 3.880 | 3.910 | 3.780 | 3.880 | 127,029,258 | 490,650,509 |
| 2025/04/07 | 3.980 | 4.000 | 3.620 | 3.860 | 276,802,863 | 1,069,843,065 |
| 2025/03/31 | 4.110 | 4.150 | 4.040 | 4.130 | 134,273,086 | 551,526,700 |
| 2025/03/24 | 4.120 | 4.170 | 4.060 | 4.140 | 142,083,028 | 585,737,282 |
| 2025/03/17 | 4.240 | 4.280 | 4.110 | 4.120 | 187,247,533 | 784,099,044 |
| 2025/03/10 | 4.110 | 4.250 | 4.040 | 4.220 | 240,313,095 | 998,500,909 |
| 2025/03/03 | 4.120 | 4.200 | 4.050 | 4.100 | 208,824,063 | 859,833,079 |
| 2025/02/24 | 4.190 | 4.290 | 4.100 | 4.120 | 273,046,165 | 1,139,967,738 |
| 2025/02/17 | 4.230 | 4.250 | 4.070 | 4.210 | 229,922,927 | 963,377,064 |
| 2025/02/10 | 4.200 | 4.280 | 4.130 | 4.190 | 230,122,246 | 966,513,433 |
| 2025/02/05 | 4.020 | 4.270 | 3.990 | 4.200 | 152,400,146 | 627,888,601 |
| 2025/01/27 | 4.080 | 4.100 | 3.980 | 3.980 | 39,012,200 | 157,414,227 |
| 2025/01/20 | 4.080 | 4.160 | 3.980 | 4.080 | 188,559,334 | 768,379,286 |
| 2025/01/13 | 3.860 | 4.100 | 3.840 | 4.050 | 189,879,851 | 752,398,909 |
| 2025/01/06 | 4.000 | 4.030 | 3.880 | 3.890 | 157,860,800 | 623,550,160 |
| 2024/12/30 | 4.510 | 4.550 | 3.980 | 4.010 | 257,869,231 | 1,099,167,597 |
| 2024/12/23 | 4.460 | 4.600 | 4.380 | 4.530 | 251,986,989 | 1,132,051,548 |
| 2024/12/16 | 4.600 | 4.620 | 4.420 | 4.500 | 247,536,539 | 1,122,578,204 |
| 2024/12/09 | 4.700 | 4.890 | 4.590 | 4.600 | 448,721,320 | 2,106,746,597 |
| 2024/12/02 | 4.550 | 4.800 | 4.530 | 4.770 | 391,015,118 | 1,823,107,987 |
| 2024/11/25 | 4.370 | 4.700 | 4.290 | 4.570 | 344,263,969 | 1,543,163,241 |
| 2024/11/18 | 4.580 | 4.640 | 4.350 | 4.360 | 393,077,735 | 1,761,970,947 |
| 2024/11/11 | 5.060 | 5.160 | 4.580 | 4.580 | 561,865,257 | 2,722,237,170 |
| 2024/11/04 | 4.520 | 5.350 | 4.520 | 5.030 | 1,098,325,556 | 5,332,370,574 |
| 2024/10/28 | 4.550 | 4.690 | 4.410 | 4.510 | 629,786,736 | 2,859,231,781 |
| 2024/10/21 | 4.390 | 4.620 | 4.360 | 4.550 | 577,729,819 | 2,588,229,589 |
| 2024/10/14 | 4.660 | 4.750 | 4.260 | 4.560 | 686,323,209 | 3,127,918,025 |
| 2024/10/07 | 4.760 | 5.350 | 4.360 | 4.410 | 1,169,473,759 | 5,519,916,142 |
| 2024/09/30 | 4.760 | 4.770 | 4.520 | 4.770 | 244,661,431 | 1,151,132,032 |
| 2024/09/23 | 3.510 | 4.380 | 3.480 | 4.340 | 552,657,241 | 2,170,561,314 |
| 2024/09/18 | 3.430 | 3.540 | 3.390 | 3.510 | 92,554,158 | 320,931,542 |
| 2024/09/09 | 3.410 | 3.580 | 3.370 | 3.440 | 199,885,323 | 689,604,364 |
| 2024/09/02 | 3.470 | 3.520 | 3.340 | 3.440 | 167,326,532 | 576,021,586 |
| 2024/08/26 | 3.460 | 3.530 | 3.400 | 3.490 | 100,879,705 | 350,052,576 |
| 2024/08/19 | 3.550 | 3.570 | 3.420 | 3.460 | 83,066,859 | 290,734,006 |
| 2024/08/12 | 3.540 | 3.650 | 3.510 | 3.550 | 101,616,100 | 362,007,356 |
| 2024/08/05 | 3.610 | 3.670 | 3.530 | 3.550 | 128,855,227 | 462,590,264 |
| 2024/07/29 | 3.490 | 3.770 | 3.440 | 3.620 | 220,585,755 | 789,697,002 |
| 2024/07/22 | 3.490 | 3.510 | 3.380 | 3.500 | 118,767,792 | 412,124,238 |
| 2024/07/15 | 3.420 | 3.480 | 3.380 | 3.470 | 94,644,127 | 325,339,186 |
| 2024/07/08 | 3.390 | 3.450 | 3.280 | 3.430 | 118,951,435 | 402,947,986 |