日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.100 | 4.340 | 3.760 | 4.130 | 540,030 | 2,204,672 |
| 2026/03/23 | 4.100 | 4.550 | 3.900 | 4.180 | 1,189,182 | 4,973,753 |
| 2026/03/16 | 4.300 | 4.590 | 4.160 | 4.280 | 279,912 | 1,212,718 |
| 2026/03/09 | 4.510 | 4.720 | 4.120 | 4.300 | 738,800 | 3,259,955 |
| 2026/03/02 | 5.400 | 5.460 | 4.500 | 4.790 | 1,040,342 | 5,240,722 |
| 2026/02/23 | 4.450 | 5.560 | 4.450 | 5.400 | 1,841,700 | 9,144,040 |
| 2026/02/16 | 4.250 | 4.430 | 4.090 | 4.400 | 461,000 | 1,978,842 |
| 2026/02/09 | 4.100 | 4.300 | 4.050 | 4.250 | 1,032,405 | 4,310,290 |
| 2026/02/02 | 4.080 | 4.120 | 3.940 | 4.000 | 494,800 | 1,996,518 |
| 2026/01/26 | 4.130 | 4.140 | 3.810 | 4.100 | 1,936,062 | 7,831,370 |
| 2026/01/19 | 4.240 | 4.260 | 3.910 | 4.120 | 1,830,924 | 7,566,293 |
| 2026/01/12 | 4.860 | 4.860 | 4.200 | 4.250 | 3,260,147 | 14,809,217 |
| 2026/01/05 | 5.140 | 5.350 | 4.520 | 4.530 | 2,607,999 | 12,740,075 |
| 2025/12/29 | 4.940 | 5.200 | 4.680 | 5.080 | 589,982 | 2,935,160 |
| 2025/12/22 | 5.100 | 5.100 | 4.830 | 5.000 | 587,119 | 2,939,998 |
| 2025/12/15 | 5.100 | 5.330 | 5.040 | 5.070 | 874,218 | 4,489,109 |
| 2025/12/08 | 5.020 | 5.510 | 5.010 | 5.300 | 714,087 | 3,720,393 |
| 2025/12/01 | 5.430 | 5.700 | 5.000 | 5.160 | 833,757 | 4,437,671 |
| 2025/11/24 | 5.300 | 5.740 | 4.840 | 5.690 | 1,596,936 | 8,611,477 |
| 2025/11/17 | 5.670 | 5.850 | 5.000 | 5.100 | 1,603,294 | 8,665,804 |
| 2025/11/10 | 5.900 | 5.990 | 5.350 | 5.400 | 941,831 | 5,330,763 |
| 2025/11/03 | 5.930 | 6.030 | 5.560 | 5.750 | 940,701 | 5,472,528 |
| 2025/10/27 | 5.880 | 6.250 | 5.880 | 5.920 | 987,866 | 5,909,908 |
| 2025/10/20 | 6.510 | 6.850 | 5.850 | 5.990 | 1,873,857 | 11,805,299 |
| 2025/10/13 | 6.700 | 6.770 | 6.190 | 6.200 | 1,632,025 | 10,551,041 |
| 2025/10/06 | 7.060 | 7.200 | 6.720 | 6.750 | 1,095,037 | 7,591,344 |
| 2025/09/29 | 7.200 | 7.300 | 6.870 | 7.130 | 1,479,148 | 10,538,929 |
| 2025/09/22 | 8.620 | 8.680 | 7.000 | 7.150 | 4,197,049 | 32,999,297 |
| 2025/09/15 | 8.710 | 9.580 | 8.420 | 8.570 | 4,155,737 | 36,653,600 |
| 2025/09/08 | 8.680 | 9.100 | 8.460 | 8.760 | 2,859,100 | 25,017,125 |
| 2025/09/01 | 8.170 | 8.940 | 8.030 | 8.680 | 3,883,840 | 32,837,867 |
| 2025/08/25 | 8.140 | 8.320 | 6.440 | 7.870 | 3,571,551 | 27,474,156 |
| 2025/08/18 | 8.450 | 8.820 | 7.800 | 8.130 | 5,009,328 | 41,577,422 |
| 2025/08/11 | 8.570 | 8.800 | 8.080 | 8.580 | 4,710,378 | 40,073,540 |
| 2025/08/04 | 9.700 | 9.700 | 7.980 | 8.590 | 8,135,190 | 73,155,696 |
| 2025/07/28 | 11.200 | 11.680 | 9.000 | 9.430 | 15,133,983 | 156,296,209 |
| 2025/07/21 | 8.880 | 12.260 | 8.300 | 11.920 | 17,311,301 | 178,998,852 |
| 2025/07/14 | 8.910 | 9.000 | 7.800 | 8.830 | 13,572,767 | 117,200,843 |
| 2025/07/07 | 5.780 | 10.100 | 5.750 | 9.000 | 34,343,613 | 262,986,216 |
| 2025/06/30 | 6.000 | 6.120 | 5.500 | 5.780 | 2,678,284 | 15,667,961 |
| 2025/06/23 | 6.270 | 6.600 | 5.960 | 6.000 | 8,159,436 | 50,649,698 |
| 2025/06/16 | 5.650 | 6.860 | 5.640 | 6.270 | 14,136,847 | 86,305,450 |
| 2025/06/09 | 5.630 | 6.000 | 5.160 | 5.640 | 2,670,873 | 14,976,920 |
| 2025/06/02 | - | - | - | - | 0 | - |
| 2025/05/26 | 3.420 | 4.000 | 3.240 | 3.780 | 603,553 | 2,178,826 |
| 2025/05/19 | 3.760 | 3.760 | 3.400 | 3.420 | 362,385 | 1,299,150 |
| 2025/05/12 | 3.420 | 3.720 | 3.400 | 3.700 | 268,664 | 956,443 |
| 2025/05/06 | 3.540 | 3.540 | 3.380 | 3.460 | 346,820 | 1,206,933 |
| 2025/04/28 | 3.500 | 3.600 | 3.400 | 3.440 | 428,620 | 1,493,740 |
| 2025/04/22 | 3.440 | 3.560 | 3.340 | 3.460 | 1,408,998 | 4,861,043 |
| 2025/04/14 | 3.200 | 3.560 | 3.180 | 3.440 | 1,529,263 | 5,115,384 |
| 2025/04/07 | 3.520 | 3.520 | 2.700 | 3.120 | 1,336,707 | 4,297,513 |
| 2025/03/31 | 3.820 | 4.180 | 3.240 | 3.580 | 565,500 | 2,095,177 |
| 2025/03/24 | 4.700 | 4.940 | 3.840 | 3.900 | 884,991 | 3,845,285 |
| 2025/03/17 | 4.780 | 4.940 | 4.600 | 4.860 | 968,900 | 4,645,875 |
| 2025/03/10 | 3.900 | 4.780 | 3.760 | 4.700 | 4,724,459 | 20,244,306 |
| 2025/03/03 | 3.420 | 4.340 | 3.260 | 3.900 | 2,732,833 | 10,193,467 |
| 2025/02/24 | 2.940 | 3.580 | 2.700 | 3.320 | 7,900,759 | 24,768,879 |
| 2025/02/17 | 2.980 | 3.200 | 2.760 | 2.940 | 690,847 | 2,051,815 |
| 2025/02/10 | 2.900 | 2.980 | 2.740 | 2.920 | 309,363 | 892,512 |
| 2025/02/03 | 2.700 | 3.000 | 2.700 | 2.840 | 115,488 | 324,521 |
| 2025/01/27 | 2.760 | 2.760 | 2.640 | 2.700 | 28,500 | 77,377 |
| 2025/01/20 | 2.800 | 2.800 | 2.600 | 2.780 | 121,100 | 332,419 |
| 2025/01/13 | 2.580 | 2.800 | 2.440 | 2.780 | 360,200 | 954,530 |
| 2025/01/06 | 2.420 | 2.700 | 2.400 | 2.540 | 534,905 | 1,345,286 |
| 2024/12/30 | 2.540 | 2.600 | 2.360 | 2.540 | 198,801 | 498,990 |
| 2024/12/23 | 2.360 | 2.640 | 2.220 | 2.540 | 194,100 | 473,604 |
| 2024/12/16 | 2.440 | 2.500 | 2.240 | 2.360 | 28,600 | 68,211 |
| 2024/12/09 | 2.260 | 2.700 | 2.240 | 2.500 | 245,964 | 596,462 |
| 2024/12/02 | 2.440 | 2.500 | 2.120 | 2.460 | 20,100 | 47,838 |
| 2024/11/25 | 2.100 | 2.500 | 2.040 | 2.400 | 88,200 | 199,332 |
| 2024/11/18 | 2.320 | 2.400 | 2.060 | 2.340 | 78,763 | 179,579 |
| 2024/11/11 | 2.460 | 2.660 | 2.280 | 2.320 | 94,300 | 229,149 |
| 2024/11/04 | 2.520 | 2.800 | 2.300 | 2.460 | 143,986 | 362,844 |
| 2024/10/28 | 2.420 | 2.680 | 2.300 | 2.380 | 174,500 | 426,652 |
| 2024/10/21 | 2.760 | 2.760 | 2.480 | 2.480 | 53,913 | 141,252 |
| 2024/10/14 | 2.640 | 2.780 | 2.440 | 2.600 | 271,993 | 711,261 |
| 2024/10/07 | 2.920 | 3.400 | 2.520 | 2.780 | 1,671,963 | 4,857,052 |
| 2024/09/30 | 2.120 | 3.000 | 2.100 | 2.920 | 3,665,875 | 9,292,993 |
| 2024/09/23 | 2.000 | 2.200 | 1.860 | 2.060 | 1,651,550 | 3,352,646 |
| 2024/09/16 | 2.080 | 2.080 | 1.980 | 2.000 | 59,550 | 121,184 |
| 2024/09/09 | 2.000 | 2.100 | 1.840 | 2.080 | 95,900 | 192,279 |
| 2024/09/02 | 1.880 | 2.180 | 1.880 | 1.960 | 45,400 | 89,665 |
| 2024/08/26 | 1.780 | 2.200 | 1.780 | 2.120 | 664,291 | 1,308,653 |
| 2024/08/19 | 1.900 | 1.900 | 1.720 | 1.780 | 163,580 | 298,533 |
| 2024/08/12 | 1.940 | 1.980 | 1.600 | 1.860 | 148,533 | 274,043 |
| 2024/08/05 | 1.880 | 2.020 | 1.800 | 1.920 | 55,425 | 105,584 |
| 2024/07/29 | 1.920 | 2.060 | 1.800 | 1.980 | 78,900 | 153,066 |
| 2024/07/22 | 2.100 | 2.360 | 1.880 | 2.060 | 139,705 | 293,380 |
| 2024/07/15 | 1.980 | 2.400 | 1.920 | 2.140 | 239,240 | 504,796 |