日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.390 | 5.750 | 5.190 | 5.680 | 8,949,211 | 49,243,033 |
| 2026/03/23 | 5.490 | 5.870 | 5.210 | 5.460 | 25,501,000 | 140,446,757 |
| 2026/03/16 | 5.600 | 5.920 | 5.460 | 5.470 | 20,453,100 | 114,793,023 |
| 2026/03/09 | 5.440 | 6.310 | 5.270 | 5.550 | 68,121,000 | 384,372,742 |
| 2026/03/02 | 5.570 | 5.570 | 5.300 | 5.460 | 7,111,440 | 38,935,134 |
| 2026/02/23 | 5.430 | 5.570 | 5.320 | 5.570 | 5,331,387 | 29,176,015 |
| 2026/02/16 | 5.390 | 5.450 | 5.350 | 5.440 | 213,000 | 1,151,797 |
| 2026/02/09 | 5.270 | 5.520 | 5.270 | 5.390 | 5,293,392 | 28,385,814 |
| 2026/02/02 | 5.320 | 5.320 | 5.110 | 5.260 | 3,346,000 | 17,574,865 |
| 2026/01/26 | 5.250 | 5.320 | 5.120 | 5.320 | 6,905,000 | 36,268,512 |
| 2026/01/19 | 5.120 | 5.280 | 5.080 | 5.250 | 3,946,000 | 20,450,145 |
| 2026/01/12 | 5.350 | 5.350 | 5.090 | 5.120 | 5,985,000 | 31,286,587 |
| 2026/01/05 | 5.220 | 5.390 | 5.190 | 5.290 | 6,904,000 | 36,401,340 |
| 2025/12/29 | 5.290 | 5.290 | 5.140 | 5.210 | 3,158,000 | 16,524,235 |
| 2025/12/22 | 5.260 | 5.340 | 5.160 | 5.320 | 1,706,708 | 8,994,351 |
| 2025/12/15 | 5.380 | 5.460 | 5.140 | 5.270 | 5,431,000 | 28,852,187 |
| 2025/12/08 | 5.630 | 5.690 | 5.300 | 5.300 | 7,684,574 | 42,111,465 |
| 2025/12/01 | 5.350 | 5.670 | 5.260 | 5.630 | 5,849,000 | 32,037,897 |
| 2025/11/24 | 5.480 | 5.510 | 5.340 | 5.360 | 6,065,000 | 32,887,462 |
| 2025/11/17 | 5.670 | 5.730 | 5.400 | 5.400 | 6,612,000 | 36,696,600 |
| 2025/11/10 | 5.760 | 5.830 | 5.570 | 5.640 | 8,672,000 | 49,430,400 |
| 2025/11/03 | 5.430 | 5.980 | 5.410 | 5.760 | 11,258,000 | 63,551,410 |
| 2025/10/27 | 5.100 | 5.650 | 5.070 | 5.460 | 14,493,000 | 77,102,760 |
| 2025/10/20 | 5.110 | 7.700 | 5.020 | 5.060 | 19,556,382 | 111,911,395 |
| 2025/10/13 | 5.170 | 5.340 | 5.070 | 5.090 | 8,464,638 | 43,741,016 |
| 2025/10/06 | 5.000 | 5.250 | 4.800 | 5.230 | 3,620,000 | 18,353,400 |
| 2025/09/29 | 5.090 | 5.250 | 4.860 | 4.910 | 2,777,000 | 13,961,367 |
| 2025/09/22 | 5.020 | 5.250 | 4.830 | 5.100 | 9,440,300 | 47,673,515 |
| 2025/09/15 | 5.250 | 5.280 | 4.940 | 5.000 | 7,282,000 | 37,265,635 |
| 2025/09/08 | 5.140 | 5.320 | 5.040 | 5.260 | 8,051,000 | 41,784,690 |
| 2025/09/01 | 4.740 | 5.090 | 4.410 | 5.070 | 22,258,000 | 107,450,495 |
| 2025/08/25 | 5.030 | 5.160 | 4.650 | 4.720 | 15,724,000 | 76,890,360 |
| 2025/08/18 | 5.150 | 5.150 | 4.930 | 5.010 | 5,883,500 | 29,770,510 |
| 2025/08/11 | 5.320 | 5.460 | 5.080 | 5.140 | 7,332,000 | 38,493,000 |
| 2025/08/04 | 5.190 | 5.280 | 5.020 | 5.230 | 5,576,000 | 28,883,680 |
| 2025/07/28 | 5.390 | 5.390 | 5.020 | 5.080 | 5,942,000 | 31,017,240 |
| 2025/07/21 | 5.000 | 5.400 | 4.990 | 5.310 | 9,131,000 | 47,252,925 |
| 2025/07/14 | 5.090 | 5.190 | 4.990 | 5.090 | 7,160,000 | 36,444,400 |
| 2025/07/07 | 5.030 | 5.200 | 4.810 | 5.140 | 11,826,000 | 59,662,170 |
| 2025/06/30 | 5.070 | 5.190 | 4.930 | 5.030 | 8,052,000 | 40,702,860 |
| 2025/06/23 | 5.130 | 5.150 | 4.910 | 5.070 | 8,879,000 | 44,972,135 |
| 2025/06/16 | 4.410 | 5.160 | 4.410 | 5.080 | 22,624,000 | 107,803,360 |
| 2025/06/09 | 4.450 | 4.550 | 4.380 | 4.410 | 5,736,000 | 25,510,860 |
| 2025/06/02 | 4.440 | 4.480 | 4.250 | 4.380 | 5,278,000 | 23,157,225 |
| 2025/05/26 | 4.450 | 4.550 | 4.380 | 4.450 | 6,085,000 | 27,123,887 |
| 2025/05/19 | 4.420 | 4.590 | 4.360 | 4.460 | 5,858,000 | 26,112,035 |
| 2025/05/12 | 4.500 | 4.500 | 4.290 | 4.390 | 6,927,000 | 30,617,340 |
| 2025/05/06 | 4.390 | 4.610 | 4.390 | 4.480 | 6,401,000 | 28,596,467 |
| 2025/04/28 | 4.020 | 4.500 | 4.020 | 4.310 | 31,248,034 | 131,632,343 |
| 2025/04/22 | 3.920 | 4.030 | 3.910 | 3.990 | 8,959,096 | 35,500,417 |
| 2025/04/14 | 3.960 | 4.030 | 3.840 | 3.920 | 10,812,837 | 42,575,545 |
| 2025/04/07 | 3.700 | 3.960 | 3.550 | 3.860 | 29,077,000 | 109,547,597 |
| 2025/03/31 | 3.380 | 4.140 | 3.380 | 3.890 | 68,963,000 | 254,990,692 |
| 2025/03/24 | 3.270 | 3.340 | 3.210 | 3.260 | 10,043,000 | 32,840,610 |
| 2025/03/17 | 3.260 | 3.430 | 3.250 | 3.300 | 10,655,000 | 35,268,050 |
| 2025/03/10 | 3.240 | 3.270 | 3.180 | 3.240 | 5,147,360 | 16,638,841 |
| 2025/03/03 | 3.220 | 3.300 | 3.170 | 3.210 | 10,257,890 | 33,081,695 |
| 2025/02/24 | 3.240 | 3.300 | 3.170 | 3.190 | 5,385,250 | 17,367,431 |
| 2025/02/17 | 3.270 | 3.290 | 3.220 | 3.240 | 3,632,000 | 11,822,160 |
| 2025/02/10 | 3.320 | 3.350 | 3.240 | 3.270 | 3,054,000 | 10,062,930 |
| 2025/02/03 | 3.280 | 3.430 | 3.180 | 3.320 | 1,766,000 | 5,832,215 |
| 2025/01/27 | 3.350 | 3.370 | 3.320 | 3.340 | 228,000 | 762,660 |
| 2025/01/20 | 3.330 | 3.380 | 3.280 | 3.350 | 1,090,000 | 3,635,150 |
| 2025/01/13 | 3.310 | 3.380 | 3.240 | 3.320 | 1,335,000 | 4,422,187 |
| 2025/01/06 | 3.340 | 3.470 | 3.280 | 3.300 | 2,563,000 | 8,579,642 |
| 2024/12/30 | 3.600 | 3.640 | 3.310 | 3.340 | 2,771,000 | 9,622,297 |
| 2024/12/23 | 3.370 | 3.680 | 3.370 | 3.560 | 2,504,000 | 8,751,480 |
| 2024/12/16 | 3.640 | 3.640 | 3.370 | 3.370 | 1,963,000 | 6,880,315 |
| 2024/12/09 | 3.400 | 3.630 | 3.350 | 3.580 | 8,825,000 | 30,799,250 |
| 2024/12/02 | 3.200 | 3.410 | 3.190 | 3.350 | 7,398,002 | 24,320,931 |
| 2024/11/25 | 3.120 | 3.260 | 3.110 | 3.220 | 4,254,000 | 13,517,085 |
| 2024/11/18 | 3.130 | 3.200 | 3.080 | 3.110 | 3,694,000 | 11,562,220 |
| 2024/11/11 | 3.240 | 3.240 | 3.060 | 3.120 | 3,979,000 | 12,593,535 |
| 2024/11/04 | 3.230 | 3.310 | 3.150 | 3.250 | 6,943,000 | 22,460,605 |
| 2024/10/28 | 3.240 | 3.290 | 3.100 | 3.240 | 5,491,006 | 17,667,311 |
| 2024/10/21 | 3.380 | 3.490 | 3.180 | 3.180 | 6,382,981 | 21,111,709 |
| 2024/10/14 | 3.300 | 3.470 | 3.140 | 3.320 | 5,616,000 | 18,574,920 |
| 2024/10/07 | 3.600 | 3.740 | 3.170 | 3.280 | 11,584,005 | 39,935,857 |
| 2024/09/30 | 3.180 | 3.610 | 3.180 | 3.470 | 9,955,000 | 33,448,800 |
| 2024/09/23 | 3.130 | 3.230 | 3.010 | 3.180 | 6,018,000 | 18,881,475 |
| 2024/09/16 | 3.170 | 3.200 | 3.030 | 3.190 | 4,325,000 | 13,612,937 |
| 2024/09/09 | 3.130 | 3.210 | 2.840 | 3.170 | 10,272,000 | 31,714,800 |
| 2024/09/02 | 2.950 | 3.240 | 2.930 | 3.200 | 13,946,000 | 42,953,680 |
| 2024/08/26 | 2.760 | 3.080 | 2.710 | 2.900 | 22,224,000 | 63,616,200 |
| 2024/08/19 | 2.930 | 2.980 | 2.770 | 2.770 | 7,099,000 | 20,320,887 |
| 2024/08/12 | 2.820 | 2.950 | 2.740 | 2.910 | 17,628,000 | 50,327,940 |
| 2024/08/05 | 2.690 | 2.840 | 2.570 | 2.780 | 13,191,000 | 35,879,520 |
| 2024/07/29 | 2.690 | 2.750 | 2.630 | 2.680 | 6,892,000 | 18,522,250 |
| 2024/07/22 | 2.720 | 2.760 | 2.640 | 2.690 | 6,824,000 | 18,441,860 |
| 2024/07/15 | 2.950 | 2.970 | 2.720 | 2.730 | 9,253,000 | 26,301,652 |