日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.280 | 5.560 | 4.830 | 4.880 | 74,395,000 | 382,204,312 |
| 2026/03/23 | 5.040 | 5.370 | 4.720 | 5.310 | 88,052,500 | 449,948,275 |
| 2026/03/16 | 5.580 | 5.830 | 5.050 | 5.100 | 64,020,600 | 345,071,034 |
| 2026/03/09 | 5.670 | 5.940 | 5.590 | 5.780 | 50,761,406 | 291,624,277 |
| 2026/03/02 | 5.760 | 5.840 | 5.380 | 5.720 | 58,126,008 | 329,865,095 |
| 2026/02/24 | 5.750 | 5.970 | 5.730 | 5.840 | 39,312,796 | 228,898,754 |
| 2026/02/09 | 5.880 | 5.980 | 5.690 | 5.750 | 51,793,612 | 301,697,789 |
| 2026/02/02 | 5.690 | 5.900 | 5.630 | 5.840 | 81,944,932 | 472,412,532 |
| 2026/01/26 | 5.710 | 5.750 | 5.370 | 5.670 | 60,647,102 | 341,139,948 |
| 2026/01/19 | 5.460 | 5.760 | 5.430 | 5.680 | 51,957,094 | 290,050,477 |
| 2026/01/12 | 5.500 | 5.640 | 5.380 | 5.480 | 53,203,874 | 292,621,307 |
| 2026/01/05 | 5.390 | 5.480 | 5.290 | 5.460 | 55,144,516 | 298,056,108 |
| 2025/12/29 | 5.370 | 5.470 | 5.310 | 5.390 | 24,813,200 | 133,619,082 |
| 2025/12/22 | 5.330 | 5.450 | 5.210 | 5.360 | 45,824,600 | 244,588,802 |
| 2025/12/15 | 4.960 | 5.340 | 4.900 | 5.340 | 51,911,322 | 266,564,638 |
| 2025/12/08 | 5.550 | 5.620 | 4.970 | 5.010 | 51,246,177 | 270,964,160 |
| 2025/12/01 | 5.630 | 5.730 | 5.360 | 5.490 | 50,670,427 | 281,347,545 |
| 2025/11/24 | 5.480 | 5.730 | 5.360 | 5.630 | 56,396,321 | 312,999,581 |
| 2025/11/17 | 5.840 | 5.980 | 5.300 | 5.370 | 69,241,982 | 389,313,043 |
| 2025/11/10 | 5.640 | 5.930 | 5.620 | 5.840 | 41,987,900 | 241,745,334 |
| 2025/11/03 | 5.360 | 5.650 | 5.340 | 5.620 | 50,118,788 | 275,277,443 |
| 2025/10/27 | 5.350 | 5.350 | 5.150 | 5.350 | 47,099,790 | 249,628,887 |
| 2025/10/20 | 4.970 | 5.380 | 4.950 | 5.280 | 51,697,102 | 265,981,589 |
| 2025/10/13 | 4.880 | 5.080 | 4.670 | 4.960 | 37,638,400 | 184,334,064 |
| 2025/10/09 | 4.930 | 5.030 | 4.810 | 5.020 | 16,263,965 | 80,465,966 |
| 2025/09/29 | 4.810 | 4.990 | 4.700 | 4.930 | 14,828,954 | 72,031,644 |
| 2025/09/22 | 4.940 | 4.970 | 4.480 | 4.830 | 52,856,250 | 253,974,281 |
| 2025/09/15 | 5.030 | 5.260 | 4.890 | 4.950 | 45,800,407 | 230,490,548 |
| 2025/09/08 | 4.990 | 5.130 | 4.910 | 5.050 | 44,589,215 | 223,837,859 |
| 2025/09/01 | 4.780 | 5.110 | 4.720 | 4.950 | 72,139,693 | 352,763,098 |
| 2025/08/25 | 5.250 | 5.300 | 4.750 | 4.800 | 72,003,329 | 361,816,728 |
| 2025/08/18 | 5.160 | 5.400 | 4.970 | 5.250 | 66,298,529 | 344,420,858 |
| 2025/08/11 | 5.360 | 5.480 | 5.050 | 5.070 | 44,199,800 | 231,606,952 |
| 2025/08/04 | 5.170 | 5.470 | 5.080 | 5.340 | 44,501,099 | 234,298,286 |
| 2025/07/28 | 5.180 | 5.250 | 5.060 | 5.160 | 46,521,686 | 240,168,203 |
| 2025/07/21 | 5.130 | 5.210 | 5.080 | 5.180 | 39,122,500 | 201,480,875 |
| 2025/07/14 | 5.200 | 5.300 | 5.030 | 5.110 | 46,606,200 | 240,487,992 |
| 2025/07/07 | 5.070 | 5.260 | 5.020 | 5.160 | 36,410,299 | 186,693,808 |
| 2025/06/30 | 4.980 | 5.250 | 4.930 | 5.090 | 49,404,918 | 250,112,397 |
| 2025/06/23 | 4.410 | 4.980 | 4.370 | 4.980 | 58,879,530 | 275,850,598 |
| 2025/06/16 | 4.680 | 4.830 | 4.420 | 4.470 | 49,524,402 | 227,812,249 |
| 2025/06/09 | 4.860 | 4.930 | 4.630 | 4.650 | 42,062,411 | 200,532,544 |
| 2025/06/03 | 4.670 | 4.910 | 4.620 | 4.860 | 30,883,501 | 147,159,882 |
| 2025/05/26 | 4.610 | 4.830 | 4.580 | 4.710 | 42,477,509 | 198,900,935 |
| 2025/05/19 | 4.720 | 4.880 | 4.630 | 4.640 | 49,571,170 | 233,851,994 |
| 2025/05/12 | 4.780 | 5.100 | 4.500 | 4.720 | 72,252,765 | 345,006,952 |
| 2025/05/06 | 4.490 | 4.950 | 4.480 | 4.670 | 52,336,204 | 243,232,508 |
| 2025/04/28 | 4.380 | 4.560 | 4.210 | 4.470 | 38,536,435 | 169,752,996 |
| 2025/04/21 | 4.360 | 4.580 | 4.260 | 4.410 | 51,929,047 | 228,617,629 |
| 2025/04/14 | 4.020 | 4.400 | 4.000 | 4.340 | 77,552,197 | 324,943,705 |
| 2025/04/07 | 4.080 | 4.130 | 3.340 | 4.000 | 84,456,800 | 328,325,810 |
| 2025/03/31 | 4.130 | 4.290 | 4.060 | 4.240 | 34,870,002 | 145,756,608 |
| 2025/03/24 | 4.580 | 4.590 | 4.110 | 4.150 | 65,555,724 | 285,659,067 |
| 2025/03/17 | 4.530 | 4.960 | 4.530 | 4.580 | 88,372,840 | 410,933,706 |
| 2025/03/10 | 4.330 | 4.550 | 4.280 | 4.530 | 46,949,126 | 207,632,509 |
| 2025/03/03 | 4.240 | 4.380 | 4.140 | 4.300 | 48,420,812 | 206,514,763 |
| 2025/02/24 | 4.150 | 4.360 | 4.130 | 4.240 | 49,403,732 | 208,483,749 |
| 2025/02/17 | 4.170 | 4.300 | 4.100 | 4.170 | 49,372,876 | 206,625,486 |
| 2025/02/10 | 4.150 | 4.290 | 4.150 | 4.170 | 51,881,682 | 217,384,247 |
| 2025/02/05 | 4.040 | 4.220 | 3.990 | 4.160 | 47,173,900 | 193,530,924 |
| 2025/01/27 | 4.050 | 4.180 | 4.020 | 4.030 | 24,489,500 | 99,672,265 |
| 2025/01/20 | 3.820 | 4.100 | 3.720 | 4.030 | 98,962,443 | 387,685,370 |
| 2025/01/13 | 3.600 | 3.980 | 3.600 | 3.780 | 136,671,698 | 511,152,150 |
| 2025/01/06 | - | - | - | - | 0 | - |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | 4.610 | 4.630 | 3.800 | 3.990 | 136,991,603 | 583,241,749 |
| 2024/12/16 | 4.830 | 4.920 | 4.100 | 4.700 | 87,933,949 | 407,793,688 |
| 2024/12/09 | 4.590 | 4.920 | 4.440 | 4.830 | 72,409,785 | 339,963,940 |
| 2024/12/02 | 4.410 | 4.610 | 4.310 | 4.570 | 60,105,166 | 268,970,617 |
| 2024/11/25 | 4.000 | 4.440 | 4.000 | 4.370 | 72,504,274 | 304,699,211 |
| 2024/11/18 | 4.080 | 4.230 | 3.890 | 4.030 | 46,514,626 | 188,733,094 |
| 2024/11/11 | 4.110 | 4.430 | 4.050 | 4.050 | 51,080,872 | 212,496,427 |
| 2024/11/04 | 3.840 | 4.280 | 3.780 | 4.120 | 62,248,188 | 249,303,992 |
| 2024/10/28 | 3.820 | 4.240 | 3.820 | 3.840 | 85,889,053 | 337,543,978 |
| 2024/10/21 | 3.540 | 3.820 | 3.470 | 3.820 | 48,952,693 | 179,289,238 |
| 2024/10/14 | 3.410 | 3.580 | 3.380 | 3.520 | 43,625,960 | 151,491,146 |
| 2024/10/08 | 3.970 | 3.970 | 3.340 | 3.370 | 65,711,061 | 240,666,760 |
| 2024/09/30 | 3.460 | 3.690 | 3.390 | 3.620 | 22,993,121 | 81,395,648 |
| 2024/09/23 | 2.950 | 3.420 | 2.950 | 3.360 | 43,872,195 | 139,074,858 |
| 2024/09/18 | 2.920 | 3.000 | 2.820 | 2.960 | 19,588,613 | 57,296,693 |
| 2024/09/09 | 2.920 | 3.000 | 2.880 | 2.940 | 27,055,502 | 79,407,898 |
| 2024/09/02 | 3.020 | 3.070 | 2.900 | 2.920 | 30,492,894 | 90,792,591 |
| 2024/08/26 | 2.920 | 3.060 | 2.760 | 3.020 | 48,094,613 | 141,398,162 |
| 2024/08/19 | 3.160 | 3.180 | 2.920 | 2.940 | 23,820,794 | 72,653,421 |
| 2024/08/12 | 3.160 | 3.220 | 3.080 | 3.140 | 27,156,900 | 85,544,235 |
| 2024/08/05 | 3.060 | 3.220 | 3.030 | 3.190 | 33,242,706 | 103,883,456 |
| 2024/07/29 | 2.950 | 3.140 | 2.870 | 3.100 | 30,115,996 | 90,799,727 |
| 2024/07/22 | 2.860 | 3.010 | 2.790 | 2.920 | 30,973,322 | 89,667,767 |
| 2024/07/15 | 3.020 | 3.170 | 2.830 | 2.860 | 45,376,491 | 134,768,178 |
| 2024/07/08 | 3.130 | 3.150 | 2.830 | 3.030 | 50,293,700 | 152,641,379 |