日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.000 | 6.410 | 5.990 | 6.270 | 839,109 | 5,175,204 |
| 2026/03/23 | 5.710 | 6.000 | 5.560 | 5.980 | 975,000 | 5,667,187 |
| 2026/03/16 | 5.740 | 5.850 | 5.700 | 5.770 | 418,129 | 2,410,513 |
| 2026/03/09 | 5.700 | 5.800 | 5.690 | 5.720 | 177,000 | 1,013,767 |
| 2026/03/02 | 5.800 | 5.810 | 5.690 | 5.700 | 606,000 | 3,484,500 |
| 2026/02/23 | 5.780 | 5.820 | 5.680 | 5.780 | 461,000 | 2,657,665 |
| 2026/02/16 | 5.790 | 5.800 | 5.760 | 5.780 | 95,500 | 552,228 |
| 2026/02/09 | 5.650 | 5.840 | 5.650 | 5.790 | 274,500 | 1,573,571 |
| 2026/02/02 | 5.720 | 5.750 | 5.610 | 5.650 | 301,605 | 1,713,870 |
| 2026/01/26 | 5.770 | 5.780 | 5.610 | 5.660 | 416,159 | 2,374,187 |
| 2026/01/19 | 5.500 | 5.800 | 5.480 | 5.790 | 548,000 | 3,092,090 |
| 2026/01/12 | 5.580 | 5.580 | 5.440 | 5.500 | 292,569 | 1,616,443 |
| 2026/01/05 | 5.580 | 5.580 | 5.400 | 5.500 | 723,853 | 3,992,049 |
| 2025/12/29 | 5.630 | 5.800 | 5.580 | 5.580 | 790,136 | 4,462,293 |
| 2025/12/22 | 5.570 | 5.630 | 5.540 | 5.610 | 251,130 | 1,403,188 |
| 2025/12/15 | 5.570 | 5.640 | 5.470 | 5.540 | 348,500 | 1,935,917 |
| 2025/12/08 | 5.650 | 5.650 | 5.420 | 5.570 | 496,000 | 2,763,960 |
| 2025/12/01 | 5.400 | 5.750 | 5.350 | 5.610 | 1,477,500 | 8,166,881 |
| 2025/11/24 | 4.920 | 5.400 | 4.920 | 5.340 | 1,239,000 | 6,374,655 |
| 2025/11/17 | 5.010 | 5.040 | 4.910 | 4.910 | 389,000 | 1,932,357 |
| 2025/11/10 | 5.000 | 5.130 | 4.930 | 5.010 | 527,000 | 2,644,222 |
| 2025/11/03 | 5.000 | 5.000 | 4.920 | 4.940 | 413,500 | 2,053,027 |
| 2025/10/27 | 4.920 | 5.000 | 4.920 | 4.960 | 561,500 | 2,779,425 |
| 2025/10/20 | 4.860 | 5.000 | 4.860 | 4.920 | 434,500 | 2,133,395 |
| 2025/10/13 | 4.930 | 4.930 | 4.850 | 4.860 | 453,378 | 2,218,151 |
| 2025/10/06 | 4.950 | 5.000 | 4.890 | 4.930 | 495,000 | 2,446,537 |
| 2025/09/29 | 4.920 | 4.990 | 4.870 | 4.920 | 256,000 | 1,260,800 |
| 2025/09/22 | 4.950 | 5.010 | 4.850 | 4.910 | 910,000 | 4,486,300 |
| 2025/09/15 | 4.920 | 4.980 | 4.890 | 4.920 | 681,000 | 3,355,627 |
| 2025/09/08 | 4.820 | 4.980 | 4.820 | 4.930 | 681,902 | 3,332,796 |
| 2025/09/01 | 4.880 | 4.880 | 4.770 | 4.810 | 381,265 | 1,843,416 |
| 2025/08/25 | 4.870 | 4.970 | 4.800 | 4.820 | 1,146,500 | 5,577,722 |
| 2025/08/18 | 4.900 | 4.950 | 4.860 | 4.870 | 1,084,552 | 5,308,882 |
| 2025/08/11 | 4.970 | 4.990 | 4.840 | 4.920 | 2,107,000 | 10,387,510 |
| 2025/08/04 | 5.060 | 5.120 | 4.910 | 4.930 | 2,090,000 | 10,460,450 |
| 2025/07/28 | 5.300 | 5.450 | 4.980 | 5.040 | 2,269,400 | 11,783,859 |
| 2025/07/21 | 4.700 | 5.460 | 4.590 | 5.290 | 13,067,265 | 65,466,997 |
| 2025/07/14 | 6.570 | 6.770 | 6.560 | 6.770 | 2,476,684 | 16,513,290 |
| 2025/07/07 | 6.560 | 6.580 | 6.540 | 6.570 | 1,774,150 | 11,642,859 |
| 2025/06/30 | 6.550 | 6.570 | 6.530 | 6.560 | 1,306,000 | 8,557,565 |
| 2025/06/23 | 6.550 | 6.600 | 6.540 | 6.540 | 1,912,700 | 12,542,530 |
| 2025/06/16 | 6.550 | 6.580 | 6.550 | 6.560 | 953,013 | 6,251,765 |
| 2025/06/09 | 6.590 | 6.590 | 6.550 | 6.560 | 1,273,000 | 8,366,792 |
| 2025/06/02 | 6.590 | 6.620 | 6.560 | 6.590 | 1,860,380 | 12,259,904 |
| 2025/05/26 | 6.580 | 6.620 | 6.580 | 6.620 | 1,403,610 | 9,263,826 |
| 2025/05/19 | 6.540 | 6.590 | 6.540 | 6.580 | 1,945,816 | 12,769,417 |
| 2025/05/12 | 6.540 | 6.550 | 6.540 | 6.540 | 1,719,191 | 11,247,807 |
| 2025/05/06 | 6.510 | 6.560 | 6.500 | 6.540 | 2,760,124 | 18,016,709 |
| 2025/04/28 | 6.580 | 6.580 | 6.460 | 6.500 | 4,631,990 | 30,246,894 |
| 2025/04/22 | 4.430 | 4.500 | 4.430 | 4.480 | 36,000 | 160,560 |
| 2025/04/14 | 4.480 | 4.530 | 4.390 | 4.430 | 157,500 | 702,056 |
| 2025/04/07 | 4.500 | 4.500 | 4.090 | 4.450 | 547,001 | 2,398,599 |
| 2025/03/31 | 4.550 | 4.660 | 4.510 | 4.520 | 176,000 | 802,560 |
| 2025/03/24 | 4.560 | 4.610 | 4.500 | 4.520 | 577,238 | 2,624,989 |
| 2025/03/17 | 4.560 | 4.640 | 4.540 | 4.560 | 446,500 | 2,042,737 |
| 2025/03/10 | 4.590 | 4.640 | 4.530 | 4.580 | 457,000 | 2,095,345 |
| 2025/03/03 | 4.600 | 4.600 | 4.520 | 4.580 | 1,609,500 | 7,363,462 |
| 2025/02/24 | 4.630 | 4.670 | 4.560 | 4.590 | 543,500 | 2,506,893 |
| 2025/02/17 | 4.530 | 4.650 | 4.520 | 4.600 | 173,000 | 791,475 |
| 2025/02/10 | 4.640 | 4.640 | 4.500 | 4.520 | 2,145,000 | 9,813,375 |
| 2025/02/03 | 4.620 | 4.700 | 4.600 | 4.640 | 689,000 | 3,196,960 |
| 2025/01/27 | 4.650 | 4.690 | 4.620 | 4.620 | 33,500 | 155,607 |
| 2025/01/20 | 4.630 | 4.680 | 4.600 | 4.620 | 799,000 | 3,701,367 |
| 2025/01/13 | 4.690 | 4.790 | 4.590 | 4.660 | 3,750,500 | 17,561,716 |
| 2025/01/06 | 4.600 | 4.700 | 4.600 | 4.650 | 336,600 | 1,560,982 |
| 2024/12/30 | 4.960 | 4.980 | 4.590 | 4.590 | 1,022,744 | 4,888,716 |
| 2024/12/23 | 4.950 | 5.000 | 4.900 | 4.960 | 1,120,000 | 5,546,800 |
| 2024/12/16 | 5.040 | 5.040 | 4.900 | 4.930 | 179,500 | 893,461 |
| 2024/12/09 | 4.950 | 5.050 | 4.900 | 5.050 | 490,500 | 2,446,368 |
| 2024/12/02 | 4.800 | 4.980 | 4.710 | 4.950 | 703,500 | 3,419,010 |
| 2024/11/25 | 4.300 | 4.800 | 4.300 | 4.670 | 689,600 | 3,115,268 |
| 2024/11/18 | 4.620 | 4.870 | 4.260 | 4.300 | 1,468,500 | 6,626,606 |
| 2024/11/11 | 4.880 | 4.880 | 4.600 | 4.700 | 279,500 | 1,331,817 |
| 2024/11/04 | 4.920 | 5.100 | 4.790 | 4.810 | 379,000 | 1,858,995 |
| 2024/10/28 | 4.810 | 4.920 | 4.700 | 4.900 | 385,500 | 1,862,928 |
| 2024/10/21 | 4.940 | 5.000 | 4.810 | 4.870 | 490,501 | 2,405,907 |
| 2024/10/14 | 4.970 | 4.980 | 4.750 | 4.880 | 273,000 | 1,336,335 |
| 2024/10/07 | 5.100 | 5.200 | 4.940 | 4.970 | 2,578,000 | 13,025,345 |
| 2024/09/30 | 4.800 | 5.150 | 4.700 | 5.080 | 1,225,500 | 6,044,778 |
| 2024/09/23 | 4.650 | 4.850 | 4.560 | 4.800 | 346,500 | 1,633,747 |
| 2024/09/16 | 4.770 | 4.770 | 4.570 | 4.630 | 99,000 | 463,815 |
| 2024/09/09 | 4.800 | 4.800 | 4.650 | 4.690 | 284,600 | 1,347,581 |
| 2024/09/02 | 4.790 | 4.790 | 4.740 | 4.770 | 122,000 | 582,245 |
| 2024/08/26 | 4.820 | 4.850 | 4.770 | 4.770 | 248,100 | 1,191,500 |
| 2024/08/19 | 4.800 | 4.930 | 4.750 | 4.810 | 163,000 | 786,067 |
| 2024/08/12 | 5.100 | 5.130 | 4.710 | 4.850 | 369,920 | 1,830,179 |
| 2024/08/05 | 5.150 | 5.200 | 5.060 | 5.120 | 359,700 | 1,846,160 |
| 2024/07/29 | 5.340 | 5.360 | 5.040 | 5.210 | 284,000 | 1,487,450 |
| 2024/07/22 | 5.350 | 5.360 | 5.160 | 5.340 | 316,300 | 1,677,180 |
| 2024/07/15 | 5.510 | 5.510 | 5.390 | 5.390 | 276,448 | 1,506,641 |