日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 5.040 | 5.060 | 5.030 | 5.050 | 57,000 | 287,565 |
| 2026/04/01 | 5.020 | 5.060 | 4.990 | 5.030 | 73,479 | 369,231 |
| 2026/03/31 | 5.050 | 5.050 | 4.990 | 4.990 | 71,000 | 356,420 |
| 2026/03/30 | 5.070 | 5.080 | 5.040 | 5.050 | 40,000 | 202,400 |
| 2026/03/27 | 5.050 | 5.100 | 5.050 | 5.070 | 34,000 | 172,295 |
| 2026/03/26 | 5.100 | 5.100 | 5.050 | 5.050 | 94,000 | 477,050 |
| 2026/03/25 | 5.070 | 5.120 | 5.070 | 5.100 | 98,000 | 498,820 |
| 2026/03/24 | 5.000 | 5.080 | 4.990 | 5.060 | 157,000 | 790,102 |
| 2026/03/23 | 5.110 | 5.110 | 4.960 | 4.980 | 575,000 | 2,898,000 |
| 2026/03/20 | 5.120 | 5.160 | 5.040 | 5.110 | 412,019 | 2,104,387 |
| 2026/03/19 | 5.140 | 5.140 | 5.120 | 5.120 | 47,000 | 241,110 |
| 2026/03/18 | 5.110 | 5.140 | 5.090 | 5.140 | 125,000 | 640,000 |
| 2026/03/17 | 5.090 | 5.110 | 5.090 | 5.110 | 74,000 | 377,400 |
| 2026/03/16 | 5.100 | 5.100 | 5.080 | 5.090 | 67,000 | 341,197 |
| 2026/03/13 | 5.120 | 5.120 | 5.080 | 5.090 | 152,000 | 775,580 |
| 2026/03/12 | 5.150 | 5.150 | 5.100 | 5.110 | 64,000 | 328,160 |
| 2026/03/11 | 5.150 | 5.150 | 5.110 | 5.110 | 104,000 | 533,520 |
| 2026/03/10 | 5.140 | 5.230 | 5.130 | 5.130 | 103,000 | 531,222 |
| 2026/03/09 | 5.130 | 5.150 | 5.100 | 5.120 | 42,000 | 215,250 |
| 2026/03/06 | 5.210 | 5.210 | 5.110 | 5.210 | 136,000 | 705,160 |
| 2026/03/05 | 5.280 | 5.280 | 5.170 | 5.210 | 78,045 | 408,565 |
| 2026/03/04 | 5.280 | 5.280 | 5.090 | 5.130 | 365,000 | 1,896,175 |
| 2026/03/03 | 5.260 | 5.330 | 5.250 | 5.310 | 123,000 | 650,362 |
| 2026/03/02 | 5.200 | 5.350 | 5.180 | 5.340 | 613,000 | 3,228,977 |
| 2026/02/27 | 5.200 | 5.250 | 5.200 | 5.250 | 230,000 | 1,201,750 |
| 2026/02/26 | 5.230 | 5.230 | 5.190 | 5.190 | 157,950 | 822,919 |
| 2026/02/25 | 5.220 | 5.240 | 5.200 | 5.220 | 218,000 | 1,137,960 |
| 2026/02/24 | 5.190 | 5.230 | 5.190 | 5.210 | 172,000 | 895,260 |
| 2026/02/23 | 5.170 | 5.220 | 5.150 | 5.190 | 273,000 | 1,414,822 |
| 2026/02/20 | 5.090 | 5.170 | 5.090 | 5.150 | 340,000 | 1,742,500 |
| 2026/02/16 | 5.070 | 5.070 | 5.050 | 5.050 | 62,000 | 313,720 |
| 2026/02/13 | 5.050 | 5.070 | 5.020 | 5.050 | 79,000 | 398,752 |
| 2026/02/12 | 5.030 | 5.060 | 5.030 | 5.040 | 111,170 | 560,296 |
| 2026/02/11 | 5.000 | 5.030 | 4.980 | 5.030 | 218,000 | 1,092,180 |
| 2026/02/10 | 4.940 | 5.000 | 4.930 | 4.960 | 232,000 | 1,150,140 |
| 2026/02/09 | 4.940 | 4.940 | 4.920 | 4.940 | 120,000 | 592,200 |
| 2026/02/06 | 4.940 | 4.940 | 4.900 | 4.930 | 36,701 | 180,844 |
| 2026/02/05 | 4.920 | 4.940 | 4.890 | 4.940 | 57,000 | 280,582 |
| 2026/02/04 | 4.880 | 4.930 | 4.870 | 4.920 | 135,582 | 664,351 |
| 2026/02/03 | 4.900 | 4.910 | 4.870 | 4.910 | 86,000 | 421,185 |
| 2026/02/02 | 4.900 | 4.920 | 4.860 | 4.860 | 184,000 | 898,840 |
| 2026/01/30 | 4.900 | 4.930 | 4.890 | 4.920 | 190,000 | 932,900 |
| 2026/01/29 | 4.900 | 4.920 | 4.890 | 4.900 | 25,000 | 122,562 |
| 2026/01/28 | 4.900 | 4.920 | 4.850 | 4.900 | 91,500 | 447,663 |
| 2026/01/27 | 4.870 | 4.910 | 4.870 | 4.900 | 138,000 | 674,475 |
| 2026/01/26 | 4.890 | 4.890 | 4.850 | 4.850 | 166,000 | 808,420 |
| 2026/01/23 | 4.860 | 4.870 | 4.840 | 4.850 | 121,000 | 587,455 |
| 2026/01/22 | 4.830 | 4.830 | 4.820 | 4.830 | 202,061 | 975,449 |
| 2026/01/21 | 4.830 | 4.850 | 4.820 | 4.850 | 47,000 | 227,362 |
| 2026/01/20 | 4.810 | 4.830 | 4.810 | 4.820 | 48,000 | 231,240 |
| 2026/01/19 | 4.840 | 4.840 | 4.800 | 4.830 | 162,000 | 782,055 |
| 2026/01/16 | 4.880 | 4.880 | 4.850 | 4.870 | 17,000 | 82,790 |
| 2026/01/15 | 4.830 | 4.880 | 4.830 | 4.840 | 26,000 | 125,970 |
| 2026/01/14 | 4.830 | 4.860 | 4.830 | 4.860 | 116,000 | 562,020 |
| 2026/01/13 | 4.810 | 4.830 | 4.810 | 4.830 | 58,000 | 279,560 |
| 2026/01/12 | 4.820 | 4.820 | 4.800 | 4.810 | 105,000 | 505,312 |
| 2026/01/09 | 4.810 | 4.820 | 4.800 | 4.820 | 64,160 | 308,770 |
| 2026/01/08 | 4.810 | 4.820 | 4.770 | 4.820 | 218,062 | 1,047,787 |
| 2026/01/07 | 4.840 | 4.840 | 4.810 | 4.830 | 85,000 | 410,550 |
| 2026/01/06 | 4.830 | 4.830 | 4.820 | 4.830 | 95,000 | 458,612 |
| 2026/01/05 | 4.800 | 4.830 | 4.800 | 4.810 | 44,000 | 211,640 |
| 2026/01/02 | 4.830 | 4.830 | 4.800 | 4.810 | 80,000 | 385,400 |
| 2025/12/31 | - | - | - | - | 0 | - |
| 2025/12/30 | 4.800 | 4.800 | 4.790 | 4.800 | 27,000 | 129,532 |
| 2025/12/29 | 4.820 | 4.820 | 4.800 | 4.800 | 37,000 | 177,970 |
| 2025/12/24 | 4.770 | 4.800 | 4.770 | 4.800 | 24,129 | 115,457 |
| 2025/12/23 | 4.780 | 4.790 | 4.780 | 4.790 | 7,540 | 36,078 |
| 2025/12/22 | 4.790 | 4.840 | 4.780 | 4.840 | 59,010 | 283,985 |
| 2025/12/19 | 4.720 | 4.810 | 4.720 | 4.780 | 80,699 | 383,925 |
| 2025/12/18 | 4.750 | 4.800 | 4.750 | 4.760 | 56,000 | 266,840 |
| 2025/12/17 | 4.800 | 4.800 | 4.750 | 4.750 | 47,000 | 224,425 |
| 2025/12/16 | 4.760 | 4.770 | 4.730 | 4.740 | 141,000 | 669,750 |
| 2025/12/15 | 4.790 | 4.800 | 4.730 | 4.800 | 68,000 | 325,040 |
| 2025/12/12 | 4.780 | 4.800 | 4.730 | 4.790 | 102,000 | 487,050 |
| 2025/12/11 | 4.770 | 4.780 | 4.760 | 4.760 | 70,000 | 333,725 |
| 2025/12/10 | 4.800 | 4.800 | 4.740 | 4.760 | 33,000 | 157,575 |
| 2025/12/09 | - | - | - | - | 0 | - |
| 2025/12/08 | 4.850 | 4.850 | 4.790 | 4.800 | 24,100 | 116,222 |
| 2025/12/05 | 4.780 | 4.810 | 4.750 | 4.780 | 94,082 | 449,711 |
| 2025/12/04 | 4.840 | 4.840 | 4.620 | 4.760 | 175,000 | 833,875 |
| 2025/12/03 | 4.840 | 4.850 | 4.830 | 4.830 | 22,000 | 106,425 |
| 2025/12/02 | 4.840 | 4.850 | 4.840 | 4.840 | 49,000 | 237,282 |
| 2025/12/01 | 4.860 | 4.860 | 4.840 | 4.840 | 82,000 | 397,700 |
| 2025/11/28 | 4.830 | 4.850 | 4.820 | 4.830 | 120,150 | 580,624 |
| 2025/11/27 | 4.880 | 4.880 | 4.830 | 4.850 | 2,000 | 9,720 |
| 2025/11/26 | 4.900 | 4.900 | 4.880 | 4.880 | 59,000 | 288,510 |
| 2025/11/25 | 4.860 | 4.880 | 4.850 | 4.870 | 74,000 | 360,010 |
| 2025/11/24 | 4.850 | 4.860 | 4.850 | 4.860 | 10,000 | 48,550 |
| 2025/11/21 | 4.850 | 4.850 | 4.810 | 4.850 | 35,142 | 170,087 |
| 2025/11/20 | 4.940 | 4.940 | 4.900 | 4.910 | 76,000 | 374,110 |