日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.270 | 4.370 | 4.050 | 4.210 | 4,471,000 | 18,889,975 |
| 2026/03/23 | 4.000 | 4.150 | 3.780 | 4.100 | 4,721,400 | 18,921,010 |
| 2026/03/16 | 5.780 | 5.780 | 3.580 | 4.060 | 21,441,955 | 102,921,384 |
| 2026/03/09 | 5.140 | 5.900 | 5.000 | 5.590 | 15,382,000 | 83,178,165 |
| 2026/03/02 | 5.200 | 5.360 | 4.890 | 5.170 | 6,973,010 | 35,945,866 |
| 2026/02/23 | 5.600 | 5.800 | 5.300 | 5.330 | 7,617,490 | 41,953,326 |
| 2026/02/16 | 5.700 | 5.880 | 5.620 | 5.670 | 2,356,000 | 13,470,430 |
| 2026/02/09 | 5.360 | 5.900 | 5.360 | 5.640 | 12,601,200 | 70,125,678 |
| 2026/02/02 | 5.300 | 5.780 | 5.260 | 5.300 | 9,699,880 | 52,476,350 |
| 2026/01/26 | 6.000 | 7.000 | 5.580 | 5.600 | 26,166,442 | 158,176,141 |
| 2026/01/19 | 5.200 | 6.050 | 5.130 | 6.010 | 16,056,485 | 89,876,174 |
| 2026/01/12 | 5.000 | 5.250 | 4.920 | 5.180 | 6,424,217 | 32,683,203 |
| 2026/01/05 | 4.790 | 5.170 | 4.790 | 4.950 | 7,562,000 | 37,242,850 |
| 2025/12/29 | 4.550 | 4.900 | 4.550 | 4.830 | 2,541,000 | 11,961,757 |
| 2025/12/22 | 4.570 | 4.660 | 4.450 | 4.560 | 2,900,000 | 13,224,000 |
| 2025/12/15 | 4.730 | 4.760 | 4.500 | 4.580 | 1,990,107 | 9,239,071 |
| 2025/12/08 | 4.800 | 4.970 | 4.710 | 4.790 | 5,447,000 | 26,240,922 |
| 2025/12/01 | 4.750 | 4.990 | 4.610 | 4.770 | 8,603,000 | 41,122,340 |
| 2025/11/24 | 4.340 | 4.900 | 4.340 | 4.700 | 9,095,000 | 41,564,150 |
| 2025/11/17 | 4.390 | 4.400 | 4.200 | 4.300 | 5,579,116 | 24,115,728 |
| 2025/11/10 | 4.430 | 4.500 | 4.310 | 4.380 | 2,287,000 | 10,074,235 |
| 2025/11/03 | 4.340 | 4.500 | 4.100 | 4.420 | 4,060,217 | 17,621,341 |
| 2025/10/27 | 4.410 | 4.420 | 4.260 | 4.350 | 3,370,000 | 14,693,200 |
| 2025/10/20 | 4.260 | 4.960 | 4.200 | 4.290 | 8,309,116 | 36,788,611 |
| 2025/10/13 | 4.230 | 4.280 | 4.100 | 4.200 | 1,858,000 | 7,808,245 |
| 2025/10/06 | 4.180 | 4.600 | 4.180 | 4.230 | 3,797,000 | 16,317,607 |
| 2025/09/29 | 4.090 | 4.200 | 4.050 | 4.180 | 1,511,000 | 6,240,430 |
| 2025/09/22 | 4.140 | 4.180 | 4.070 | 4.120 | 1,644,000 | 6,785,610 |
| 2025/09/15 | 4.120 | 4.200 | 4.040 | 4.140 | 1,561,120 | 6,439,620 |
| 2025/09/08 | 4.200 | 4.200 | 4.000 | 4.120 | 3,651,000 | 15,078,630 |
| 2025/09/01 | 4.080 | 4.300 | 4.050 | 4.200 | 2,569,000 | 10,680,617 |
| 2025/08/25 | 4.360 | 4.400 | 4.050 | 4.100 | 4,551,776 | 19,242,633 |
| 2025/08/18 | 4.660 | 4.830 | 4.220 | 4.360 | 5,794,109 | 26,174,887 |
| 2025/08/11 | 4.510 | 4.980 | 4.500 | 4.660 | 14,037,000 | 65,447,512 |
| 2025/08/04 | 3.930 | 4.390 | 3.770 | 4.380 | 5,690,000 | 23,428,575 |
| 2025/07/28 | 4.080 | 4.220 | 3.930 | 3.970 | 2,473,000 | 10,015,650 |
| 2025/07/21 | 3.840 | 4.260 | 3.840 | 4.050 | 9,826,117 | 39,279,902 |
| 2025/07/14 | 3.860 | 3.880 | 3.800 | 3.840 | 1,590,000 | 6,113,550 |
| 2025/07/07 | 3.890 | 3.960 | 3.830 | 3.880 | 1,938,300 | 7,539,987 |
| 2025/06/30 | 3.990 | 4.020 | 3.850 | 3.970 | 1,461,000 | 5,781,907 |
| 2025/06/23 | 3.850 | 3.990 | 3.700 | 3.980 | 1,262,000 | 4,896,560 |
| 2025/06/16 | 3.820 | 3.930 | 3.750 | 3.850 | 1,391,000 | 5,337,962 |
| 2025/06/09 | 3.900 | 4.020 | 3.850 | 3.860 | 1,665,000 | 6,505,987 |
| 2025/06/02 | 3.900 | 4.000 | 3.800 | 3.920 | 1,435,000 | 5,603,675 |
| 2025/05/26 | 3.950 | 4.150 | 3.780 | 3.930 | 1,499,000 | 5,924,797 |
| 2025/05/19 | 4.120 | 4.230 | 3.870 | 3.950 | 2,938,000 | 11,876,865 |
| 2025/05/12 | 4.230 | 4.370 | 4.000 | 4.160 | 3,720,000 | 15,586,800 |
| 2025/05/06 | 4.310 | 4.380 | 4.050 | 4.180 | 1,097,000 | 4,640,310 |
| 2025/04/28 | 4.250 | 4.590 | 4.100 | 4.310 | 3,249,000 | 14,011,312 |
| 2025/04/22 | 3.880 | 4.200 | 3.850 | 4.150 | 2,125,900 | 8,546,118 |
| 2025/04/14 | 3.860 | 4.160 | 3.650 | 3.880 | 2,059,000 | 8,004,362 |
| 2025/04/07 | 3.930 | 4.010 | 3.470 | 3.850 | 5,870,000 | 22,394,050 |
| 2025/03/31 | 4.100 | 4.370 | 3.780 | 4.170 | 3,896,200 | 15,993,901 |
| 2025/03/24 | 4.850 | 5.030 | 4.060 | 4.130 | 6,029,000 | 27,236,007 |
| 2025/03/17 | 5.300 | 5.340 | 4.800 | 4.920 | 15,031,000 | 76,507,790 |
| 2025/03/10 | 5.030 | 5.480 | 4.800 | 5.110 | 17,658,000 | 90,144,090 |
| 2025/03/03 | 4.840 | 5.400 | 4.400 | 5.100 | 13,299,800 | 65,634,513 |
| 2025/02/24 | 4.600 | 5.960 | 4.600 | 5.010 | 34,472,000 | 173,825,060 |
| 2025/02/17 | 3.800 | 4.920 | 3.760 | 4.580 | 21,011,000 | 89,611,915 |
| 2025/02/10 | 3.200 | 4.100 | 3.120 | 3.860 | 13,326,000 | 47,573,820 |
| 2025/02/03 | 3.120 | 3.170 | 3.060 | 3.140 | 787,000 | 2,457,407 |
| 2025/01/27 | 3.200 | 3.200 | 3.030 | 3.120 | 1,285,000 | 4,031,687 |
| 2025/01/20 | 3.180 | 3.270 | 3.030 | 3.180 | 1,419,000 | 4,491,135 |
| 2025/01/13 | 3.110 | 3.180 | 3.030 | 3.170 | 810,000 | 2,529,225 |
| 2025/01/06 | 3.120 | 3.240 | 3.060 | 3.200 | 979,000 | 3,088,745 |
| 2024/12/30 | 3.200 | 3.240 | 3.090 | 3.090 | 526,000 | 1,659,530 |
| 2024/12/23 | 3.300 | 3.350 | 3.120 | 3.180 | 407,000 | 1,317,662 |
| 2024/12/16 | 3.360 | 3.360 | 3.030 | 3.050 | 1,363,000 | 4,361,600 |
| 2024/12/09 | 3.150 | 3.440 | 3.100 | 3.360 | 2,072,000 | 6,759,900 |
| 2024/12/02 | 3.230 | 3.300 | 3.080 | 3.230 | 1,168,000 | 3,749,280 |
| 2024/11/25 | 3.000 | 3.210 | 3.000 | 3.120 | 707,000 | 2,179,327 |
| 2024/11/18 | 3.280 | 3.490 | 3.000 | 3.130 | 1,355,000 | 4,369,875 |
| 2024/11/11 | 3.680 | 3.710 | 3.100 | 3.190 | 3,450,000 | 11,799,000 |
| 2024/11/04 | 3.250 | 3.900 | 3.120 | 3.680 | 14,238,000 | 49,655,025 |
| 2024/10/28 | 2.900 | 3.730 | 2.880 | 3.320 | 14,417,000 | 46,242,527 |
| 2024/10/21 | 2.520 | 2.950 | 2.480 | 2.780 | 7,735,000 | 20,749,137 |
| 2024/10/14 | 2.500 | 2.570 | 2.440 | 2.520 | 4,095,000 | 10,268,212 |
| 2024/10/07 | 2.460 | 2.720 | 2.450 | 2.490 | 7,981,000 | 20,191,930 |
| 2024/09/30 | 2.510 | 2.650 | 2.450 | 2.480 | 7,255,000 | 18,300,737 |
| 2024/09/23 | 2.320 | 2.480 | 2.270 | 2.480 | 1,954,000 | 4,665,175 |
| 2024/09/16 | 2.280 | 2.350 | 2.280 | 2.330 | 197,000 | 455,070 |
| 2024/09/09 | 2.330 | 2.330 | 2.250 | 2.270 | 492,000 | 1,129,140 |
| 2024/09/02 | 2.380 | 2.380 | 2.330 | 2.340 | 332,000 | 782,690 |
| 2024/08/26 | 2.350 | 2.410 | 2.330 | 2.390 | 445,000 | 1,054,650 |
| 2024/08/19 | 2.380 | 2.390 | 2.320 | 2.350 | 538,000 | 1,269,680 |
| 2024/08/12 | 2.380 | 2.440 | 2.370 | 2.380 | 78,000 | 186,615 |
| 2024/08/05 | 2.380 | 2.440 | 2.310 | 2.390 | 937,000 | 2,230,060 |
| 2024/07/29 | 2.490 | 2.490 | 2.370 | 2.390 | 862,000 | 2,098,970 |
| 2024/07/22 | 2.440 | 2.510 | 2.360 | 2.490 | 1,032,000 | 2,528,400 |
| 2024/07/15 | 2.500 | 2.530 | 2.400 | 2.440 | 422,000 | 1,041,285 |