日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.260 | 4.380 | 4.160 | 4.190 | 51,048,920 | 216,830,287 |
| 2026/03/23 | 4.250 | 4.390 | 4.070 | 4.330 | 69,530,556 | 296,200,168 |
| 2026/03/16 | 4.470 | 4.530 | 4.290 | 4.300 | 70,547,896 | 310,234,372 |
| 2026/03/09 | 4.420 | 4.550 | 4.380 | 4.480 | 68,238,949 | 304,175,115 |
| 2026/03/02 | 4.600 | 4.610 | 4.340 | 4.460 | 92,333,508 | 415,731,619 |
| 2026/02/24 | 4.530 | 4.680 | 4.530 | 4.640 | 58,860,198 | 270,462,609 |
| 2026/02/09 | 4.680 | 4.700 | 4.500 | 4.510 | 70,544,313 | 324,327,479 |
| 2026/02/02 | 4.670 | 4.740 | 4.550 | 4.650 | 87,259,314 | 405,973,958 |
| 2026/01/26 | 4.790 | 4.800 | 4.520 | 4.690 | 145,501,904 | 683,858,948 |
| 2026/01/19 | 4.790 | 4.850 | 4.700 | 4.780 | 134,570,672 | 643,247,812 |
| 2026/01/12 | 4.990 | 5.010 | 4.710 | 4.800 | 181,862,023 | 887,032,017 |
| 2026/01/05 | 4.860 | 4.980 | 4.740 | 4.960 | 181,397,786 | 886,128,184 |
| 2025/12/29 | 4.930 | 5.130 | 4.820 | 4.820 | 183,962,367 | 906,014,657 |
| 2025/12/22 | 4.840 | 5.210 | 4.690 | 4.950 | 189,975,021 | 935,152,040 |
| 2025/12/15 | 4.540 | 4.850 | 4.540 | 4.820 | 223,664,120 | 1,048,425,562 |
| 2025/12/08 | 4.710 | 4.860 | 4.550 | 4.560 | 225,541,036 | 1,053,276,638 |
| 2025/12/01 | 4.240 | 4.900 | 4.230 | 4.710 | 422,413,383 | 1,909,308,491 |
| 2025/11/24 | 4.210 | 4.270 | 4.170 | 4.250 | 68,061,742 | 287,560,859 |
| 2025/11/17 | 4.550 | 4.560 | 4.210 | 4.220 | 109,594,412 | 480,571,496 |
| 2025/11/10 | 4.540 | 4.610 | 4.520 | 4.550 | 95,398,694 | 434,541,051 |
| 2025/11/03 | 4.440 | 4.550 | 4.430 | 4.540 | 81,048,253 | 363,906,655 |
| 2025/10/27 | 4.460 | 4.470 | 4.390 | 4.440 | 76,477,768 | 339,561,289 |
| 2025/10/20 | 4.390 | 4.460 | 4.380 | 4.440 | 62,422,545 | 275,751,592 |
| 2025/10/13 | 4.400 | 4.490 | 4.360 | 4.380 | 66,852,949 | 294,654,372 |
| 2025/10/09 | 4.430 | 4.510 | 4.420 | 4.490 | 27,250,073 | 121,603,450 |
| 2025/09/29 | 4.460 | 4.480 | 4.410 | 4.430 | 34,799,140 | 154,682,177 |
| 2025/09/22 | 4.690 | 4.740 | 4.470 | 4.480 | 111,085,457 | 510,437,674 |
| 2025/09/15 | 4.600 | 4.810 | 4.580 | 4.680 | 156,272,430 | 729,401,567 |
| 2025/09/08 | 4.600 | 4.620 | 4.540 | 4.600 | 86,416,511 | 396,651,785 |
| 2025/09/01 | 4.620 | 4.640 | 4.540 | 4.610 | 107,253,855 | 493,635,867 |
| 2025/08/25 | 4.740 | 4.850 | 4.600 | 4.630 | 200,886,492 | 945,170,944 |
| 2025/08/18 | 4.650 | 4.760 | 4.640 | 4.730 | 144,909,467 | 680,349,947 |
| 2025/08/11 | 4.650 | 4.700 | 4.590 | 4.640 | 101,450,200 | 471,236,179 |
| 2025/08/04 | 4.650 | 4.690 | 4.620 | 4.640 | 76,325,249 | 354,912,407 |
| 2025/07/28 | 4.780 | 4.790 | 4.640 | 4.660 | 109,034,876 | 514,372,027 |
| 2025/07/21 | 4.590 | 4.910 | 4.580 | 4.760 | 167,070,353 | 786,901,362 |
| 2025/07/14 | 4.690 | 4.770 | 4.550 | 4.590 | 114,286,167 | 531,430,676 |
| 2025/07/07 | 4.600 | 4.730 | 4.590 | 4.700 | 102,116,329 | 475,351,511 |
| 2025/06/30 | 4.620 | 4.680 | 4.580 | 4.610 | 86,065,958 | 397,839,890 |
| 2025/06/23 | 4.540 | 4.720 | 4.530 | 4.640 | 92,709,339 | 427,158,279 |
| 2025/06/16 | 4.600 | 4.760 | 4.580 | 4.590 | 89,321,398 | 413,781,376 |
| 2025/06/09 | 4.570 | 4.850 | 4.570 | 4.610 | 177,057,852 | 823,319,011 |
| 2025/06/03 | 4.510 | 4.630 | 4.490 | 4.590 | 57,783,944 | 263,205,864 |
| 2025/05/26 | 4.590 | 4.630 | 4.520 | 4.530 | 93,188,050 | 425,636,418 |
| 2025/05/19 | 4.700 | 4.790 | 4.620 | 4.630 | 117,557,487 | 550,756,826 |
| 2025/05/12 | 4.670 | 4.830 | 4.650 | 4.680 | 122,186,650 | 575,193,654 |
| 2025/05/06 | 4.580 | 4.750 | 4.580 | 4.630 | 116,889,541 | 541,783,022 |
| 2025/04/28 | 4.630 | 4.760 | 4.510 | 4.550 | 88,519,207 | 408,294,842 |
| 2025/04/21 | 4.620 | 4.730 | 4.590 | 4.640 | 112,601,974 | 523,036,169 |
| 2025/04/14 | 4.680 | 4.820 | 4.510 | 4.610 | 151,748,886 | 706,391,064 |
| 2025/04/07 | 4.750 | 4.900 | 4.080 | 4.610 | 260,834,458 | 1,195,925,989 |
| 2025/03/31 | 6.090 | 6.090 | 5.240 | 5.270 | 242,199,549 | 1,373,876,941 |
| 2025/03/24 | 5.440 | 5.650 | 5.390 | 5.540 | 153,180,438 | 843,258,311 |
| 2025/03/17 | 5.400 | 5.600 | 5.400 | 5.450 | 178,793,798 | 976,661,121 |
| 2025/03/10 | 5.300 | 5.430 | 5.240 | 5.390 | 147,279,363 | 786,471,798 |
| 2025/03/03 | 5.320 | 5.430 | 5.250 | 5.290 | 131,974,835 | 702,436,059 |
| 2025/02/24 | 5.410 | 5.620 | 5.300 | 5.320 | 262,516,946 | 1,420,872,970 |
| 2025/02/17 | 5.490 | 5.500 | 5.220 | 5.420 | 187,442,790 | 1,013,596,886 |
| 2025/02/10 | 5.540 | 5.750 | 5.460 | 5.500 | 272,611,723 | 1,516,402,709 |
| 2025/02/05 | 5.590 | 5.620 | 5.380 | 5.540 | 164,243,252 | 908,675,791 |
| 2025/01/27 | 5.650 | 5.700 | 5.540 | 5.540 | 51,769,199 | 290,295,783 |
| 2025/01/20 | 5.530 | 5.830 | 5.380 | 5.640 | 433,783,208 | 2,427,017,048 |
| 2025/01/13 | 4.770 | 5.530 | 4.730 | 5.530 | 219,852,571 | 1,130,042,214 |
| 2025/01/06 | 5.040 | 5.210 | 4.850 | 4.860 | 175,331,234 | 874,902,857 |
| 2024/12/30 | 5.680 | 5.760 | 5.060 | 5.080 | 247,614,360 | 1,335,879,472 |
| 2024/12/23 | 5.680 | 6.170 | 5.420 | 5.780 | 473,749,699 | 2,729,982,640 |
| 2024/12/16 | 5.430 | 5.840 | 5.210 | 5.570 | 412,334,717 | 2,272,995,127 |
| 2024/12/09 | 5.220 | 5.500 | 5.110 | 5.380 | 293,877,396 | 1,558,284,892 |
| 2024/12/02 | 5.110 | 5.220 | 5.090 | 5.210 | 132,922,841 | 685,549,552 |
| 2024/11/25 | 4.960 | 5.110 | 4.830 | 5.090 | 128,353,787 | 641,448,050 |
| 2024/11/18 | 5.010 | 5.210 | 4.970 | 4.980 | 168,025,938 | 847,270,792 |
| 2024/11/11 | 5.210 | 5.440 | 5.010 | 5.010 | 205,405,487 | 1,061,432,854 |
| 2024/11/04 | 4.920 | 5.340 | 4.920 | 5.200 | 217,552,836 | 1,108,431,699 |
| 2024/10/28 | 5.160 | 5.370 | 4.930 | 4.950 | 240,833,037 | 1,228,850,571 |
| 2024/10/21 | 4.920 | 5.270 | 4.870 | 5.160 | 206,205,123 | 1,042,366,896 |
| 2024/10/14 | 4.970 | 5.020 | 4.760 | 4.920 | 186,538,639 | 917,303,757 |
| 2024/10/08 | 5.910 | 5.910 | 4.890 | 4.950 | 285,579,846 | 1,546,414,866 |
| 2024/09/30 | 5.170 | 5.400 | 4.990 | 5.370 | 96,063,407 | 502,651,777 |
| 2024/09/23 | 4.370 | 5.030 | 4.340 | 4.920 | 200,176,418 | 933,822,989 |
| 2024/09/18 | 4.390 | 4.490 | 4.250 | 4.370 | 67,370,971 | 294,747,998 |
| 2024/09/09 | 4.250 | 4.570 | 4.160 | 4.360 | 139,527,807 | 604,853,043 |
| 2024/09/02 | 4.490 | 4.510 | 4.280 | 4.290 | 93,559,718 | 410,961,061 |
| 2024/08/26 | 4.280 | 4.540 | 4.220 | 4.480 | 146,749,054 | 642,760,856 |
| 2024/08/19 | 4.410 | 4.500 | 4.210 | 4.290 | 94,314,973 | 410,505,919 |
| 2024/08/12 | 4.450 | 4.490 | 4.360 | 4.420 | 89,312,647 | 395,655,026 |
| 2024/08/05 | 4.450 | 4.580 | 4.320 | 4.460 | 148,946,032 | 663,182,207 |
| 2024/07/29 | 4.620 | 4.750 | 4.360 | 4.490 | 173,991,159 | 792,529,729 |
| 2024/07/22 | 4.990 | 5.010 | 4.400 | 4.600 | 174,160,452 | 827,262,147 |
| 2024/07/15 | 5.590 | 5.610 | 4.910 | 5.010 | 148,345,529 | 783,264,393 |
| 2024/07/08 | 5.190 | 5.680 | 5.050 | 5.640 | 196,587,025 | 1,059,604,064 |