日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.680 | 5.800 | 5.290 | 5.410 | 57,422,373 | 318,407,058 |
| 2026/03/23 | 5.600 | 5.860 | 5.390 | 5.710 | 39,358,000 | 221,979,120 |
| 2026/03/16 | 5.600 | 5.730 | 5.480 | 5.600 | 10,086,000 | 56,506,815 |
| 2026/03/09 | 5.660 | 5.670 | 5.490 | 5.640 | 6,632,000 | 37,238,680 |
| 2026/03/02 | 5.600 | 5.760 | 5.520 | 5.720 | 16,742,000 | 94,592,300 |
| 2026/02/23 | 5.550 | 5.660 | 5.440 | 5.600 | 7,170,480 | 39,885,795 |
| 2026/02/16 | 5.560 | 5.650 | 5.450 | 5.450 | 1,020,000 | 5,638,050 |
| 2026/02/09 | 5.360 | 5.700 | 5.360 | 5.690 | 9,530,486 | 52,679,761 |
| 2026/02/02 | 5.500 | 5.630 | 5.320 | 5.530 | 10,988,000 | 60,379,060 |
| 2026/01/26 | 5.200 | 5.630 | 5.110 | 5.590 | 17,338,000 | 93,321,785 |
| 2026/01/19 | 5.080 | 5.210 | 5.030 | 5.200 | 11,644,000 | 59,733,720 |
| 2026/01/12 | 5.260 | 5.280 | 5.110 | 5.110 | 13,234,000 | 68,684,460 |
| 2026/01/05 | 5.200 | 5.490 | 5.160 | 5.300 | 9,982,000 | 52,779,825 |
| 2025/12/29 | 5.380 | 5.410 | 5.160 | 5.200 | 3,332,042 | 17,618,172 |
| 2025/12/22 | 5.370 | 5.540 | 5.340 | 5.430 | 1,860,884 | 10,085,991 |
| 2025/12/15 | 5.460 | 5.510 | 5.270 | 5.360 | 4,522,000 | 24,418,800 |
| 2025/12/08 | 5.580 | 5.750 | 5.440 | 5.480 | 9,695,700 | 53,932,331 |
| 2025/12/01 | 5.380 | 5.770 | 5.350 | 5.570 | 8,827,488 | 48,705,665 |
| 2025/11/24 | 5.180 | 5.420 | 5.110 | 5.400 | 5,238,000 | 27,643,545 |
| 2025/11/17 | 5.280 | 5.480 | 5.180 | 5.190 | 8,730,000 | 46,116,225 |
| 2025/11/10 | 5.520 | 5.570 | 5.280 | 5.330 | 6,986,000 | 37,899,050 |
| 2025/11/03 | 5.130 | 5.590 | 5.130 | 5.520 | 18,658,000 | 99,680,365 |
| 2025/10/27 | 5.070 | 5.140 | 4.950 | 5.110 | 10,120,000 | 51,283,100 |
| 2025/10/20 | 5.040 | 5.120 | 4.980 | 5.000 | 11,183,469 | 56,308,766 |
| 2025/10/13 | 4.600 | 5.070 | 4.590 | 5.040 | 28,311,964 | 136,605,226 |
| 2025/10/06 | 4.530 | 4.710 | 4.520 | 4.680 | 9,592,000 | 44,219,120 |
| 2025/09/29 | 4.500 | 4.590 | 4.470 | 4.570 | 3,584,900 | 16,248,559 |
| 2025/09/22 | 4.430 | 4.530 | 4.390 | 4.500 | 9,870,000 | 44,044,875 |
| 2025/09/15 | 4.530 | 4.560 | 4.410 | 4.430 | 14,016,000 | 62,826,720 |
| 2025/09/08 | 4.550 | 4.640 | 4.520 | 4.560 | 13,626,000 | 62,236,755 |
| 2025/09/01 | 4.790 | 4.800 | 4.420 | 4.560 | 27,198,800 | 126,270,429 |
| 2025/08/25 | 4.880 | 4.970 | 4.760 | 4.800 | 20,836,000 | 101,106,690 |
| 2025/08/18 | 4.760 | 5.070 | 4.750 | 4.820 | 22,282,000 | 108,067,700 |
| 2025/08/11 | 4.890 | 4.950 | 4.780 | 4.820 | 13,022,100 | 63,287,406 |
| 2025/08/04 | 4.630 | 5.000 | 4.630 | 4.920 | 15,484,000 | 74,245,780 |
| 2025/07/28 | 4.810 | 4.930 | 4.660 | 4.660 | 18,730,000 | 89,248,450 |
| 2025/07/21 | 4.990 | 5.720 | 4.790 | 4.800 | 67,336,100 | 341,730,707 |
| 2025/07/14 | 5.010 | 5.120 | 4.870 | 4.940 | 19,288,000 | 96,150,680 |
| 2025/07/07 | 4.970 | 5.160 | 4.920 | 5.040 | 13,832,000 | 69,471,220 |
| 2025/06/30 | 4.770 | 5.030 | 4.770 | 5.030 | 15,331,534 | 75,124,516 |
| 2025/06/23 | 4.730 | 4.950 | 4.710 | 4.800 | 14,110,466 | 67,694,960 |
| 2025/06/16 | 4.870 | 4.930 | 4.680 | 4.790 | 30,952,000 | 149,111,260 |
| 2025/06/09 | 4.730 | 4.900 | 4.580 | 4.850 | 19,196,000 | 91,468,940 |
| 2025/06/02 | 5.000 | 5.060 | 4.670 | 4.700 | 28,856,000 | 140,168,020 |
| 2025/05/26 | 4.680 | 5.130 | 4.630 | 4.980 | 38,763,680 | 188,197,666 |
| 2025/05/19 | 4.350 | 4.750 | 4.340 | 4.730 | 22,760,000 | 103,387,300 |
| 2025/05/12 | 4.360 | 4.410 | 4.290 | 4.380 | 8,456,000 | 36,868,160 |
| 2025/05/06 | 4.380 | 4.380 | 4.220 | 4.350 | 10,076,000 | 43,654,270 |
| 2025/04/28 | 4.180 | 4.400 | 4.160 | 4.290 | 7,186,000 | 30,594,395 |
| 2025/04/22 | 4.140 | 4.320 | 4.140 | 4.150 | 16,586,000 | 69,453,875 |
| 2025/04/14 | 4.080 | 4.240 | 4.010 | 4.150 | 14,791,000 | 60,938,920 |
| 2025/04/07 | 4.000 | 4.090 | 3.680 | 4.070 | 41,369,460 | 163,823,061 |
| 2025/03/31 | 3.700 | 4.090 | 3.680 | 4.080 | 43,103,744 | 167,565,804 |
| 2025/03/24 | 3.510 | 3.560 | 3.430 | 3.490 | 7,920,100 | 27,700,549 |
| 2025/03/17 | 3.360 | 3.510 | 3.350 | 3.480 | 9,666,000 | 33,106,050 |
| 2025/03/10 | 3.370 | 3.390 | 3.320 | 3.360 | 3,438,000 | 11,551,680 |
| 2025/03/03 | 3.370 | 3.450 | 3.330 | 3.330 | 6,168,000 | 20,786,160 |
| 2025/02/24 | 3.320 | 3.500 | 3.270 | 3.370 | 8,340,000 | 28,064,100 |
| 2025/02/17 | 3.320 | 3.420 | 3.300 | 3.320 | 6,115,000 | 20,424,100 |
| 2025/02/10 | 3.300 | 3.330 | 3.270 | 3.300 | 6,997,000 | 23,090,100 |
| 2025/02/03 | 3.260 | 3.350 | 3.240 | 3.300 | 2,858,862 | 9,398,508 |
| 2025/01/27 | 3.300 | 3.350 | 3.290 | 3.330 | 384,000 | 1,273,920 |
| 2025/01/20 | 3.250 | 3.340 | 3.250 | 3.310 | 2,600,000 | 8,547,500 |
| 2025/01/13 | 3.300 | 3.430 | 3.280 | 3.280 | 3,539,301 | 11,759,327 |
| 2025/01/06 | 3.380 | 3.420 | 3.300 | 3.330 | 4,932,000 | 16,559,190 |
| 2024/12/30 | 3.480 | 3.540 | 3.330 | 3.360 | 6,244,000 | 21,401,310 |
| 2024/12/23 | 3.370 | 3.480 | 3.350 | 3.460 | 3,426,000 | 11,699,790 |
| 2024/12/16 | 3.250 | 3.400 | 3.250 | 3.370 | 7,950,000 | 26,374,125 |
| 2024/12/09 | 3.260 | 3.310 | 3.210 | 3.250 | 6,088,000 | 19,831,660 |
| 2024/12/02 | 3.190 | 3.280 | 3.190 | 3.230 | 7,382,000 | 23,788,495 |
| 2024/11/25 | 3.080 | 3.250 | 3.050 | 3.220 | 7,696,000 | 24,242,400 |
| 2024/11/18 | 3.030 | 3.170 | 3.030 | 3.050 | 7,534,000 | 23,129,380 |
| 2024/11/11 | 3.130 | 3.160 | 3.030 | 3.050 | 7,016,000 | 21,696,980 |
| 2024/11/04 | 3.150 | 3.240 | 3.120 | 3.150 | 12,728,000 | 40,284,120 |
| 2024/10/28 | 3.190 | 3.290 | 3.100 | 3.170 | 12,968,216 | 41,336,188 |
| 2024/10/21 | 3.320 | 3.350 | 3.110 | 3.190 | 27,200,001 | 88,196,003 |
| 2024/10/14 | 3.280 | 3.700 | 3.230 | 3.310 | 131,341,979 | 443,935,889 |
| 2024/10/07 | 3.260 | 3.640 | 3.170 | 3.370 | 21,661,544 | 72,782,787 |
| 2024/09/30 | 3.180 | 3.360 | 3.100 | 3.260 | 36,437,998 | 117,512,543 |
| 2024/09/23 | 3.190 | 3.390 | 3.050 | 3.160 | 31,501,102 | 100,724,773 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | - | - | - | - | 0 | - |
| 2024/08/12 | 3.080 | 3.230 | 3.020 | 3.180 | 6,144,000 | 19,215,360 |
| 2024/08/05 | 3.190 | 3.200 | 2.980 | 3.100 | 13,965,132 | 43,536,299 |
| 2024/07/29 | 3.240 | 3.260 | 3.090 | 3.210 | 4,064,000 | 13,004,800 |
| 2024/07/22 | 3.120 | 3.270 | 3.040 | 3.240 | 9,978,000 | 31,605,315 |
| 2024/07/15 | 3.430 | 3.430 | 3.050 | 3.100 | 16,610,000 | 54,024,025 |