日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.920 | 5.250 | 4.850 | 4.950 | 35,759,000 | 178,526,807 |
| 2026/03/23 | 5.090 | 5.280 | 4.900 | 4.990 | 52,862,000 | 267,746,030 |
| 2026/03/16 | 5.850 | 6.140 | 5.120 | 5.140 | 132,768,060 | 738,522,333 |
| 2026/03/09 | 5.030 | 6.250 | 4.910 | 5.710 | 283,894,760 | 1,554,323,811 |
| 2026/03/02 | 5.260 | 6.280 | 4.590 | 5.250 | 336,896,670 | 1,800,712,701 |
| 2026/02/23 | 5.170 | 5.420 | 5.160 | 5.360 | 20,810,000 | 109,824,775 |
| 2026/02/16 | 5.450 | 5.450 | 5.090 | 5.200 | 1,576,000 | 8,348,860 |
| 2026/02/09 | 5.290 | 5.490 | 5.200 | 5.350 | 31,728,000 | 169,189,560 |
| 2026/02/02 | 5.010 | 5.460 | 5.010 | 5.180 | 45,804,000 | 236,577,660 |
| 2026/01/26 | 5.620 | 5.690 | 5.080 | 5.110 | 53,613,140 | 288,170,627 |
| 2026/01/19 | 5.350 | 5.940 | 5.240 | 5.690 | 91,199,000 | 506,610,445 |
| 2026/01/12 | 5.860 | 6.320 | 5.250 | 5.410 | 214,034,468 | 1,222,136,812 |
| 2026/01/05 | 5.000 | 7.220 | 5.000 | 5.830 | 727,682,444 | 4,193,270,083 |
| 2025/12/29 | 4.640 | 4.830 | 4.440 | 4.830 | 21,322,000 | 99,893,570 |
| 2025/12/22 | 4.400 | 4.480 | 4.290 | 4.340 | 5,925,561 | 25,939,143 |
| 2025/12/15 | 4.510 | 4.550 | 4.160 | 4.380 | 23,358,000 | 102,775,200 |
| 2025/12/08 | 4.930 | 4.930 | 4.340 | 4.450 | 26,496,819 | 123,541,418 |
| 2025/12/01 | 4.410 | 5.070 | 4.370 | 4.740 | 61,998,000 | 288,135,705 |
| 2025/11/24 | 4.280 | 4.420 | 4.210 | 4.380 | 10,620,000 | 45,904,950 |
| 2025/11/17 | 4.860 | 4.980 | 4.230 | 4.230 | 16,144,000 | 73,858,800 |
| 2025/11/10 | 5.140 | 5.210 | 4.880 | 4.890 | 31,336,000 | 157,620,080 |
| 2025/11/03 | 5.070 | 5.300 | 4.900 | 5.090 | 47,278,000 | 240,645,020 |
| 2025/10/27 | 5.020 | 5.180 | 4.890 | 5.060 | 26,308,000 | 132,526,550 |
| 2025/10/20 | 4.820 | 5.100 | 4.700 | 4.950 | 42,846,000 | 209,624,055 |
| 2025/10/13 | 4.670 | 5.180 | 4.630 | 4.710 | 48,058,420 | 230,560,269 |
| 2025/10/06 | 5.060 | 5.180 | 4.920 | 4.970 | 15,270,000 | 76,846,275 |
| 2025/09/29 | 4.880 | 5.080 | 4.890 | 5.060 | 10,431,000 | 51,920,302 |
| 2025/09/22 | 5.520 | 5.520 | 4.880 | 4.880 | 60,258,000 | 313,341,600 |
| 2025/09/15 | 5.370 | 5.800 | 5.270 | 5.410 | 73,856,000 | 403,438,400 |
| 2025/09/08 | 5.380 | 5.480 | 5.080 | 5.370 | 54,820,000 | 292,053,550 |
| 2025/09/01 | 5.660 | 6.000 | 5.070 | 5.320 | 85,036,000 | 468,760,950 |
| 2025/08/25 | 5.800 | 6.110 | 5.350 | 5.720 | 121,006,000 | 695,179,470 |
| 2025/08/18 | 6.170 | 6.380 | 5.560 | 5.700 | 124,374,210 | 740,337,485 |
| 2025/08/11 | 5.360 | 6.750 | 5.290 | 6.100 | 559,085,600 | 3,284,627,900 |
| 2025/08/04 | 4.750 | 6.430 | 4.700 | 5.340 | 448,371,100 | 2,378,608,685 |
| 2025/07/28 | 4.840 | 5.450 | 4.630 | 4.820 | 162,250,500 | 800,706,217 |
| 2025/07/21 | 4.850 | 5.030 | 4.760 | 4.830 | 83,906,000 | 408,412,455 |
| 2025/07/14 | 4.740 | 4.940 | 4.560 | 4.930 | 92,306,400 | 442,378,422 |
| 2025/07/07 | 4.520 | 4.910 | 4.450 | 4.800 | 120,804,000 | 564,154,680 |
| 2025/06/30 | 4.540 | 5.430 | 4.230 | 4.490 | 352,140,312 | 1,645,375,607 |
| 2025/06/23 | 4.260 | 4.500 | 4.100 | 4.170 | 173,310,450 | 737,869,240 |
| 2025/06/16 | 3.790 | 6.290 | 3.760 | 4.290 | 698,910,500 | 3,167,811,841 |
| 2025/06/09 | 3.850 | 3.890 | 3.550 | 3.720 | 34,232,000 | 128,455,580 |
| 2025/06/02 | 3.610 | 3.850 | 3.600 | 3.760 | 28,572,020 | 105,859,334 |
| 2025/05/26 | 3.620 | 3.870 | 3.580 | 3.690 | 37,384,000 | 137,946,960 |
| 2025/05/19 | 3.630 | 3.910 | 3.530 | 3.570 | 38,868,510 | 142,258,746 |
| 2025/05/12 | 3.800 | 4.090 | 3.530 | 3.570 | 82,634,510 | 309,672,826 |
| 2025/05/06 | 3.170 | 4.810 | 3.120 | 3.600 | 208,576,000 | 766,516,800 |
| 2025/04/28 | 3.020 | 3.120 | 2.970 | 3.120 | 2,808,000 | 8,585,460 |
| 2025/04/22 | 2.880 | 3.120 | 2.880 | 3.010 | 8,122,000 | 24,142,645 |
| 2025/04/14 | 2.970 | 3.020 | 2.810 | 2.870 | 6,678,000 | 19,483,065 |
| 2025/04/07 | 2.980 | 2.980 | 2.570 | 2.910 | 19,310,000 | 55,226,600 |
| 2025/03/31 | 3.420 | 3.430 | 3.060 | 3.200 | 17,934,000 | 58,778,685 |
| 2025/03/24 | 3.790 | 3.820 | 3.310 | 3.430 | 22,311,000 | 80,040,712 |
| 2025/03/17 | 3.560 | 4.190 | 3.480 | 3.710 | 88,873,000 | 331,940,655 |
| 2025/03/10 | 3.390 | 3.950 | 3.250 | 3.530 | 76,186,000 | 268,936,580 |
| 2025/03/03 | 3.180 | 3.560 | 3.150 | 3.410 | 23,086,000 | 76,760,950 |
| 2025/02/24 | 3.550 | 3.650 | 3.160 | 3.180 | 24,926,000 | 84,374,510 |
| 2025/02/17 | 3.290 | 3.720 | 3.270 | 3.550 | 40,006,000 | 138,320,745 |
| 2025/02/10 | 3.230 | 3.600 | 3.210 | 3.290 | 29,500,000 | 98,308,750 |
| 2025/02/03 | 2.990 | 3.310 | 2.860 | 3.240 | 18,574,000 | 57,579,400 |
| 2025/01/27 | 3.100 | 3.120 | 2.960 | 2.990 | 2,792,000 | 8,494,660 |
| 2025/01/20 | 3.080 | 3.160 | 2.990 | 3.050 | 14,626,000 | 44,901,820 |
| 2025/01/13 | 3.250 | 3.320 | 3.010 | 3.080 | 17,773,000 | 56,251,545 |
| 2025/01/06 | 3.340 | 3.570 | 3.130 | 3.240 | 29,446,000 | 97,760,720 |
| 2024/12/30 | 3.500 | 3.570 | 3.250 | 3.300 | 13,374,000 | 45,538,470 |
| 2024/12/23 | 3.640 | 3.640 | 3.440 | 3.510 | 17,962,000 | 63,899,815 |
| 2024/12/16 | 3.570 | 4.080 | 3.350 | 3.610 | 92,833,000 | 339,072,532 |
| 2024/12/09 | 3.680 | 3.900 | 3.480 | 3.520 | 61,319,000 | 223,507,755 |
| 2024/12/02 | 3.900 | 4.200 | 3.500 | 3.650 | 117,029,000 | 446,173,062 |
| 2024/11/25 | 3.650 | 4.660 | 3.180 | 3.950 | 382,039,000 | 1,474,670,540 |
| 2024/11/18 | 3.040 | 3.860 | 2.900 | 3.500 | 82,844,000 | 275,456,300 |
| 2024/11/11 | 3.400 | 3.610 | 3.000 | 3.060 | 25,320,000 | 82,733,100 |
| 2024/11/04 | 2.950 | 3.720 | 2.950 | 3.430 | 53,962,001 | 176,051,028 |
| 2024/10/28 | 3.060 | 3.510 | 2.900 | 2.900 | 67,588,000 | 209,015,890 |
| 2024/10/21 | 2.850 | 3.090 | 2.820 | 3.050 | 31,290,000 | 92,383,725 |
| 2024/10/14 | 2.830 | 2.940 | 2.660 | 2.820 | 19,584,636 | 55,081,788 |
| 2024/10/07 | 3.300 | 3.880 | 2.680 | 2.840 | 56,778,400 | 180,271,420 |
| 2024/09/30 | 2.600 | 3.200 | 2.550 | 3.170 | 24,210,000 | 69,724,800 |
| 2024/09/23 | 2.310 | 2.600 | 2.250 | 2.530 | 14,096,000 | 34,147,560 |
| 2024/09/16 | 2.150 | 2.300 | 2.150 | 2.270 | 2,146,000 | 4,758,755 |
| 2024/09/09 | 2.250 | 2.280 | 2.160 | 2.200 | 3,362,000 | 7,472,045 |
| 2024/09/02 | 2.300 | 2.410 | 2.250 | 2.270 | 5,816,000 | 13,420,420 |
| 2024/08/26 | 2.300 | 2.340 | 2.230 | 2.320 | 3,740,000 | 8,592,650 |
| 2024/08/19 | 2.320 | 2.320 | 2.250 | 2.290 | 3,834,000 | 8,799,030 |
| 2024/08/12 | 2.320 | 2.380 | 2.250 | 2.300 | 5,046,000 | 11,668,875 |
| 2024/08/05 | 2.340 | 2.680 | 2.200 | 2.330 | 48,334,000 | 115,397,425 |
| 2024/07/29 | 2.260 | 2.500 | 2.260 | 2.370 | 15,560,000 | 36,527,100 |
| 2024/07/22 | 2.220 | 2.380 | 2.150 | 2.300 | 7,244,000 | 16,389,550 |
| 2024/07/15 | 2.270 | 2.270 | 2.190 | 2.220 | 1,818,000 | 4,067,775 |