日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.530 | 5.730 | 5.500 | 5.690 | 285,000 | 1,599,562 |
| 2026/03/23 | 5.600 | 5.690 | 5.500 | 5.570 | 553,991 | 3,096,809 |
| 2026/03/16 | 5.630 | 5.690 | 5.600 | 5.610 | 442,709 | 2,493,558 |
| 2026/03/09 | 5.780 | 5.830 | 5.620 | 5.670 | 961,000 | 5,501,725 |
| 2026/03/02 | 5.710 | 5.840 | 5.710 | 5.830 | 588,303 | 3,395,979 |
| 2026/02/23 | 5.830 | 5.840 | 5.710 | 5.830 | 1,519,693 | 8,818,018 |
| 2026/02/16 | 5.760 | 5.850 | 5.760 | 5.830 | 259,000 | 1,502,200 |
| 2026/02/09 | 5.700 | 5.790 | 5.690 | 5.750 | 345,000 | 1,977,712 |
| 2026/02/02 | 5.730 | 5.730 | 5.670 | 5.690 | 423,049 | 2,413,494 |
| 2026/01/26 | 5.700 | 5.740 | 5.660 | 5.690 | 587,000 | 3,344,432 |
| 2026/01/19 | 5.680 | 5.830 | 5.650 | 5.690 | 452,697 | 2,586,031 |
| 2026/01/12 | 5.670 | 5.750 | 5.650 | 5.700 | 345,000 | 1,963,912 |
| 2026/01/05 | 5.660 | 5.760 | 5.620 | 5.670 | 342,134 | 1,942,465 |
| 2025/12/29 | 5.700 | 5.760 | 5.640 | 5.670 | 212,400 | 1,209,087 |
| 2025/12/22 | 5.650 | 5.760 | 5.640 | 5.700 | 101,942 | 579,795 |
| 2025/12/15 | 5.690 | 5.740 | 5.640 | 5.700 | 403,178 | 2,295,090 |
| 2025/12/08 | 5.740 | 5.740 | 5.660 | 5.670 | 402,000 | 2,292,405 |
| 2025/12/01 | 5.750 | 5.750 | 5.680 | 5.710 | 541,107 | 3,096,484 |
| 2025/11/24 | 5.900 | 5.960 | 5.680 | 5.730 | 1,037,769 | 6,037,221 |
| 2025/11/17 | 5.870 | 5.940 | 5.840 | 5.880 | 488,865 | 2,875,748 |
| 2025/11/10 | 5.830 | 5.980 | 5.830 | 5.840 | 625,000 | 3,668,750 |
| 2025/11/03 | 5.780 | 5.850 | 5.770 | 5.800 | 364,398 | 2,113,508 |
| 2025/10/27 | 5.810 | 5.820 | 5.750 | 5.780 | 287,000 | 1,661,730 |
| 2025/10/20 | 5.850 | 5.850 | 5.710 | 5.770 | 554,147 | 3,211,281 |
| 2025/10/13 | 5.720 | 5.850 | 5.680 | 5.730 | 463,000 | 2,659,935 |
| 2025/10/06 | 5.620 | 5.830 | 5.620 | 5.790 | 620,183 | 3,544,345 |
| 2025/09/29 | 5.600 | 5.820 | 5.480 | 5.700 | 2,383,179 | 13,464,961 |
| 2025/09/22 | 5.890 | 5.970 | 5.880 | 5.900 | 208,000 | 1,229,280 |
| 2025/09/15 | 5.910 | 5.940 | 5.890 | 5.930 | 425,023 | 2,515,073 |
| 2025/09/08 | 6.010 | 6.010 | 5.890 | 5.930 | 403,495 | 2,404,830 |
| 2025/09/01 | 6.010 | 6.070 | 5.830 | 6.010 | 363,253 | 2,172,252 |
| 2025/08/25 | 6.000 | 6.030 | 5.960 | 6.010 | 556,000 | 3,336,000 |
| 2025/08/18 | 6.000 | 6.040 | 5.890 | 6.000 | 906,184 | 5,421,245 |
| 2025/08/11 | 5.900 | 5.970 | 5.870 | 5.950 | 520,000 | 3,079,700 |
| 2025/08/04 | 5.850 | 5.940 | 5.810 | 5.900 | 535,602 | 3,146,661 |
| 2025/07/28 | 5.760 | 5.880 | 5.750 | 5.860 | 573,000 | 3,330,562 |
| 2025/07/21 | 5.760 | 5.890 | 5.700 | 5.760 | 918,770 | 5,308,193 |
| 2025/07/14 | 5.710 | 5.800 | 5.700 | 5.760 | 529,000 | 3,037,782 |
| 2025/07/07 | 5.710 | 5.750 | 5.600 | 5.710 | 700,200 | 3,985,888 |
| 2025/06/30 | 5.700 | 5.740 | 5.670 | 5.700 | 329,000 | 1,876,122 |
| 2025/06/23 | 5.640 | 5.750 | 5.610 | 5.700 | 360,400 | 2,045,270 |
| 2025/06/16 | 5.680 | 5.700 | 5.600 | 5.640 | 458,411 | 2,592,314 |
| 2025/06/09 | 5.590 | 5.650 | 5.540 | 5.650 | 346,630 | 1,943,727 |
| 2025/06/02 | 5.560 | 5.620 | 5.540 | 5.590 | 326,815 | 1,822,810 |
| 2025/05/26 | 5.550 | 5.650 | 5.510 | 5.560 | 388,000 | 2,160,190 |
| 2025/05/19 | 5.550 | 5.580 | 5.500 | 5.570 | 357,201 | 1,982,465 |
| 2025/05/12 | 5.550 | 5.590 | 5.550 | 5.570 | 349,000 | 1,942,185 |
| 2025/05/06 | 5.490 | 5.560 | 5.480 | 5.550 | 499,327 | 2,756,285 |
| 2025/04/28 | 5.520 | 5.550 | 5.430 | 5.520 | 187,000 | 1,029,435 |
| 2025/04/22 | 5.340 | 5.550 | 5.340 | 5.540 | 276,244 | 1,503,457 |
| 2025/04/14 | 5.370 | 5.460 | 5.370 | 5.430 | 372,000 | 2,011,590 |
| 2025/04/07 | 5.500 | 5.500 | 5.310 | 5.380 | 1,856,724 | 10,068,085 |
| 2025/03/31 | 5.550 | 5.600 | 5.500 | 5.530 | 726,990 | 4,031,159 |
| 2025/03/24 | 5.560 | 5.650 | 5.500 | 5.530 | 829,301 | 4,610,913 |
| 2025/03/17 | 5.650 | 5.690 | 5.550 | 5.560 | 658,230 | 3,694,315 |
| 2025/03/10 | 5.720 | 5.850 | 5.580 | 5.650 | 1,056,000 | 6,019,200 |
| 2025/03/03 | 5.660 | 5.780 | 5.660 | 5.750 | 731,106 | 4,176,443 |
| 2025/02/24 | 5.620 | 5.800 | 5.600 | 5.660 | 1,312,000 | 7,439,040 |
| 2025/02/17 | 5.700 | 5.710 | 5.640 | 5.640 | 994,341 | 5,640,399 |
| 2025/02/10 | 5.700 | 5.720 | 5.650 | 5.700 | 1,383,000 | 7,872,727 |
| 2025/02/03 | 5.620 | 5.780 | 5.610 | 5.700 | 494,323 | 2,806,518 |
| 2025/01/27 | 5.650 | 5.740 | 5.630 | 5.640 | 44,000 | 249,260 |
| 2025/01/20 | 5.570 | 5.660 | 5.560 | 5.650 | 300,973 | 1,688,458 |
| 2025/01/13 | 5.560 | 5.650 | 5.550 | 5.560 | 352,000 | 1,964,160 |
| 2025/01/06 | 5.600 | 5.620 | 5.530 | 5.560 | 312,575 | 1,743,387 |
| 2024/12/30 | 5.600 | 5.650 | 5.560 | 5.580 | 183,000 | 1,024,342 |
| 2024/12/23 | 5.560 | 5.650 | 5.550 | 5.590 | 89,000 | 497,287 |
| 2024/12/16 | 5.600 | 5.600 | 5.540 | 5.560 | 582,923 | 3,249,795 |
| 2024/12/09 | 5.670 | 5.680 | 5.530 | 5.590 | 425,000 | 2,387,437 |
| 2024/12/02 | 5.620 | 5.670 | 5.580 | 5.670 | 502,667 | 2,832,528 |
| 2024/11/25 | 5.830 | 5.900 | 5.550 | 5.600 | 1,169,000 | 6,686,680 |
| 2024/11/18 | 5.750 | 5.850 | 5.750 | 5.780 | 383,651 | 2,218,461 |
| 2024/11/11 | 5.790 | 5.880 | 5.740 | 5.760 | 648,000 | 3,753,540 |
| 2024/11/04 | 5.860 | 5.890 | 5.770 | 5.820 | 596,964 | 3,483,284 |
| 2024/10/28 | 5.810 | 5.900 | 5.760 | 5.860 | 444,000 | 2,589,630 |
| 2024/10/21 | 5.800 | 5.850 | 5.760 | 5.780 | 499,647 | 2,896,703 |
| 2024/10/14 | 5.850 | 5.860 | 5.720 | 5.800 | 579,000 | 3,362,542 |
| 2024/10/07 | 5.850 | 5.960 | 5.650 | 5.820 | 827,866 | 4,818,180 |
| 2024/09/30 | 5.750 | 5.870 | 5.710 | 5.850 | 1,660,000 | 9,619,700 |
| 2024/09/23 | 5.540 | 5.800 | 5.500 | 5.800 | 1,631,268 | 9,232,976 |
| 2024/09/16 | 5.420 | 5.550 | 5.410 | 5.530 | 537,000 | 2,941,417 |
| 2024/09/09 | 5.390 | 5.450 | 5.340 | 5.410 | 309,000 | 1,667,827 |
| 2024/09/02 | 5.430 | 5.440 | 5.350 | 5.390 | 443,000 | 2,393,307 |
| 2024/08/26 | 5.440 | 5.480 | 5.380 | 5.430 | 298,000 | 1,618,885 |
| 2024/08/19 | 5.400 | 5.510 | 5.400 | 5.440 | 294,986 | 1,603,986 |
| 2024/08/12 | 5.390 | 5.540 | 5.370 | 5.450 | 216,000 | 1,174,500 |
| 2024/08/05 | 5.440 | 5.530 | 5.350 | 5.380 | 829,254 | 4,498,702 |
| 2024/07/29 | 5.440 | 5.580 | 5.400 | 5.440 | 462,000 | 2,524,830 |
| 2024/07/22 | 5.550 | 5.570 | 5.400 | 5.450 | 607,801 | 3,338,346 |
| 2024/07/15 | 5.600 | 5.600 | 5.550 | 5.550 | 165,000 | 919,875 |