日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.100 | 5.180 | 4.910 | 4.960 | 1,128,000 | 5,682,300 |
| 2026/03/23 | 5.300 | 5.370 | 4.980 | 5.100 | 3,704,000 | 19,214,500 |
| 2026/03/16 | 5.850 | 5.850 | 5.340 | 5.380 | 1,764,000 | 9,887,220 |
| 2026/03/09 | 5.990 | 6.190 | 5.270 | 5.920 | 8,558,000 | 50,000,115 |
| 2026/03/02 | 6.080 | 6.100 | 5.640 | 6.020 | 3,406,000 | 20,299,760 |
| 2026/02/23 | 6.000 | 6.400 | 5.930 | 6.120 | 3,677,034 | 22,475,870 |
| 2026/02/16 | 6.010 | 6.170 | 5.900 | 5.940 | 1,078,000 | 6,473,390 |
| 2026/02/09 | 6.050 | 6.420 | 5.940 | 6.110 | 3,496,000 | 21,430,480 |
| 2026/02/02 | 5.870 | 6.390 | 5.720 | 6.050 | 3,979,000 | 23,903,842 |
| 2026/01/26 | 5.820 | 6.100 | 5.790 | 6.040 | 3,122,298 | 18,538,644 |
| 2026/01/19 | 5.390 | 5.950 | 5.330 | 5.880 | 2,298,226 | 12,956,249 |
| 2026/01/12 | 5.440 | 5.550 | 5.260 | 5.430 | 1,174,000 | 6,363,080 |
| 2026/01/05 | 5.220 | 5.550 | 5.110 | 5.420 | 2,550,000 | 13,578,750 |
| 2025/12/29 | 5.010 | 5.330 | 5.010 | 5.230 | 698,000 | 3,591,210 |
| 2025/12/22 | 5.230 | 5.250 | 4.910 | 5.060 | 1,066,984 | 5,454,955 |
| 2025/12/15 | 5.450 | 5.450 | 5.250 | 5.250 | 2,184,000 | 11,684,400 |
| 2025/12/08 | 5.670 | 5.660 | 5.270 | 5.430 | 1,524,000 | 8,393,430 |
| 2025/12/01 | 5.710 | 5.780 | 5.530 | 5.670 | 628,000 | 3,562,330 |
| 2025/11/24 | 5.560 | 5.850 | 5.480 | 5.680 | 1,224,000 | 6,906,420 |
| 2025/11/17 | 5.790 | 5.990 | 5.500 | 5.570 | 2,848,000 | 16,269,200 |
| 2025/11/10 | 4.920 | 6.060 | 4.920 | 5.810 | 4,876,000 | 26,464,490 |
| 2025/11/03 | 4.740 | 5.050 | 4.660 | 4.950 | 1,588,000 | 7,701,800 |
| 2025/10/27 | 4.740 | 4.900 | 4.690 | 4.710 | 568,000 | 2,703,680 |
| 2025/10/20 | 4.740 | 4.840 | 4.710 | 4.740 | 400,000 | 1,903,000 |
| 2025/10/13 | 4.810 | 4.940 | 4.620 | 4.740 | 1,220,625 | 5,831,535 |
| 2025/10/06 | 5.170 | 5.180 | 4.950 | 4.960 | 764,000 | 3,869,660 |
| 2025/09/29 | 5.170 | 5.350 | 5.110 | 5.170 | 778,000 | 4,045,600 |
| 2025/09/22 | 5.240 | 5.300 | 4.930 | 5.170 | 1,092,000 | 5,634,720 |
| 2025/09/15 | 5.270 | 5.390 | 5.170 | 5.300 | 1,360,000 | 7,184,200 |
| 2025/09/08 | 5.360 | 5.450 | 5.150 | 5.390 | 1,530,000 | 8,166,375 |
| 2025/09/01 | 5.260 | 5.380 | 5.050 | 5.360 | 1,922,000 | 10,114,525 |
| 2025/08/25 | 5.260 | 5.570 | 5.150 | 5.250 | 1,658,000 | 8,799,835 |
| 2025/08/18 | 5.230 | 5.650 | 4.990 | 5.280 | 4,706,000 | 24,882,975 |
| 2025/08/11 | 4.890 | 5.250 | 4.890 | 5.190 | 3,138,929 | 15,867,286 |
| 2025/08/04 | 4.250 | 4.950 | 4.220 | 4.850 | 5,380,000 | 24,573,150 |
| 2025/07/28 | 4.430 | 4.440 | 4.120 | 4.170 | 1,632,000 | 7,001,280 |
| 2025/07/21 | 4.250 | 4.480 | 4.230 | 4.430 | 832,000 | 3,617,120 |
| 2025/07/14 | 4.030 | 4.450 | 4.020 | 4.360 | 2,576,000 | 10,857,840 |
| 2025/07/07 | 3.920 | 4.030 | 3.900 | 3.950 | 1,244,000 | 4,913,800 |
| 2025/06/30 | 3.850 | 3.980 | 3.760 | 3.900 | 880,000 | 3,407,800 |
| 2025/06/23 | 3.700 | 3.850 | 3.690 | 3.790 | 756,000 | 2,840,670 |
| 2025/06/16 | 3.640 | 3.700 | 3.620 | 3.700 | 1,118,000 | 4,097,470 |
| 2025/06/09 | 3.620 | 3.680 | 3.610 | 3.620 | 1,856,000 | 6,741,920 |
| 2025/06/02 | 3.640 | 3.650 | 3.560 | 3.610 | 720,000 | 2,602,800 |
| 2025/05/26 | 3.550 | 3.660 | 3.550 | 3.640 | 974,000 | 3,506,400 |
| 2025/05/19 | 3.590 | 3.600 | 3.500 | 3.540 | 372,000 | 1,323,390 |
| 2025/05/12 | 3.460 | 3.620 | 3.410 | 3.530 | 738,000 | 2,586,690 |
| 2025/05/06 | 3.500 | 3.650 | 3.500 | 3.600 | 1,046,000 | 3,726,375 |
| 2025/04/28 | 3.620 | 3.630 | 3.410 | 3.500 | 1,072,000 | 3,794,880 |
| 2025/04/22 | 3.500 | 3.740 | 3.460 | 3.630 | 1,564,000 | 5,603,030 |
| 2025/04/14 | 3.550 | 3.630 | 3.500 | 3.550 | 1,144,000 | 4,069,780 |
| 2025/04/07 | 3.860 | 3.860 | 3.450 | 3.570 | 1,008,000 | 3,714,480 |
| 2025/03/31 | 3.970 | 4.000 | 3.870 | 3.920 | 857,999 | 3,380,516 |
| 2025/03/24 | 3.960 | 4.020 | 3.860 | 3.970 | 936,000 | 3,699,540 |
| 2025/03/17 | 3.980 | 4.040 | 3.950 | 3.980 | 2,309,225 | 9,208,034 |
| 2025/03/10 | 4.060 | 4.080 | 3.960 | 3.960 | 2,014,000 | 8,086,210 |
| 2025/03/03 | 4.260 | 4.300 | 3.910 | 4.060 | 3,302,000 | 13,645,515 |
| 2025/02/24 | 4.190 | 4.290 | 4.050 | 4.200 | 1,936,000 | 8,097,320 |
| 2025/02/17 | 4.000 | 4.190 | 3.940 | 4.190 | 2,078,000 | 8,478,240 |
| 2025/02/10 | 4.010 | 4.050 | 3.940 | 4.030 | 1,085,905 | 4,351,764 |
| 2025/02/03 | 4.000 | 4.070 | 3.950 | 4.050 | 1,290,000 | 5,182,575 |
| 2025/01/27 | 3.850 | 4.030 | 3.850 | 4.020 | 1,816,000 | 7,150,500 |
| 2025/01/20 | 3.780 | 3.920 | 3.660 | 3.840 | 1,856,000 | 7,052,800 |
| 2025/01/13 | 3.800 | 3.810 | 3.630 | 3.780 | 529,910 | 1,989,812 |
| 2025/01/06 | 3.780 | 3.840 | 3.690 | 3.770 | 422,000 | 1,590,940 |
| 2024/12/30 | 3.750 | 3.780 | 3.690 | 3.750 | 204,000 | 763,470 |
| 2024/12/23 | 3.700 | 3.880 | 3.660 | 3.730 | 370,000 | 1,384,725 |
| 2024/12/16 | 3.710 | 3.770 | 3.660 | 3.670 | 451,142 | 1,670,353 |
| 2024/12/09 | 3.650 | 3.790 | 3.650 | 3.790 | 416,000 | 1,547,520 |
| 2024/12/02 | 3.670 | 3.700 | 3.650 | 3.660 | 104,000 | 381,680 |
| 2024/11/25 | 3.670 | 3.710 | 3.650 | 3.650 | 68,000 | 249,560 |
| 2024/11/18 | 3.710 | 3.740 | 3.650 | 3.660 | 128,000 | 472,320 |
| 2024/11/11 | 3.700 | 3.850 | 3.630 | 3.720 | 188,000 | 700,300 |
| 2024/11/04 | 3.710 | 3.920 | 3.700 | 3.920 | 86,000 | 327,875 |
| 2024/10/28 | 3.740 | 3.780 | 3.730 | 3.740 | 134,000 | 502,165 |
| 2024/10/21 | 3.830 | 3.890 | 3.700 | 3.810 | 218,000 | 830,035 |
| 2024/10/14 | 3.890 | 3.920 | 3.630 | 3.780 | 1,484,000 | 5,646,620 |
| 2024/10/07 | 3.760 | 4.150 | 3.750 | 3.880 | 692,000 | 2,688,420 |
| 2024/09/30 | 3.700 | 3.900 | 3.700 | 3.760 | 798,000 | 3,004,470 |
| 2024/09/23 | 3.380 | 3.690 | 3.380 | 3.680 | 818,000 | 2,889,585 |
| 2024/09/16 | 3.340 | 3.370 | 3.340 | 3.370 | 462,000 | 1,550,010 |
| 2024/09/09 | 3.500 | 3.500 | 3.310 | 3.320 | 202,000 | 688,315 |
| 2024/09/02 | 3.540 | 3.540 | 3.480 | 3.510 | 76,000 | 267,330 |
| 2024/08/26 | 3.600 | 3.600 | 3.500 | 3.600 | 172,020 | 614,971 |
| 2024/08/19 | 3.690 | 3.700 | 3.600 | 3.630 | 172,000 | 628,660 |
| 2024/08/12 | 3.760 | 3.830 | 3.660 | 3.700 | 214,000 | 799,825 |
| 2024/08/05 | 3.800 | 3.820 | 3.610 | 3.770 | 460,000 | 1,725,000 |
| 2024/07/29 | 3.760 | 3.860 | 3.710 | 3.860 | 334,000 | 1,268,365 |
| 2024/07/22 | 3.800 | 3.820 | 3.760 | 3.760 | 374,000 | 1,415,590 |
| 2024/07/15 | 3.770 | 3.830 | 3.700 | 3.800 | 868,000 | 3,276,700 |