日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.050 | 6.770 | 5.900 | 6.760 | 43,859,080 | 279,382,339 |
| 2026/03/23 | 5.290 | 6.220 | 5.220 | 6.000 | 39,286,000 | 223,242,695 |
| 2026/03/16 | 5.260 | 5.500 | 5.220 | 5.360 | 26,740,000 | 142,657,900 |
| 2026/03/09 | 5.350 | 5.420 | 5.200 | 5.250 | 18,829,000 | 99,887,845 |
| 2026/03/02 | 5.550 | 5.690 | 5.360 | 5.420 | 13,825,767 | 76,110,847 |
| 2026/02/23 | 5.950 | 5.950 | 5.550 | 5.650 | 7,249,000 | 41,862,975 |
| 2026/02/16 | 5.620 | 5.700 | 5.510 | 5.550 | 870,000 | 4,867,650 |
| 2026/02/09 | 5.540 | 5.690 | 5.470 | 5.630 | 8,852,000 | 49,416,290 |
| 2026/02/02 | 5.720 | 5.720 | 5.380 | 5.590 | 23,240,395 | 130,204,312 |
| 2026/01/26 | 5.750 | 5.750 | 5.520 | 5.750 | 23,967,001 | 136,432,153 |
| 2026/01/19 | 5.920 | 6.150 | 5.620 | 5.740 | 45,461,136 | 266,288,604 |
| 2026/01/12 | 5.840 | 5.980 | 5.700 | 5.880 | 19,490,000 | 114,016,500 |
| 2026/01/05 | 5.450 | 5.870 | 5.450 | 5.810 | 20,349,000 | 114,870,105 |
| 2025/12/29 | 5.840 | 6.060 | 5.330 | 5.380 | 40,059,770 | 226,437,849 |
| 2025/12/22 | 6.030 | 6.040 | 5.730 | 5.800 | 14,280,090 | 84,252,531 |
| 2025/12/15 | 5.840 | 6.120 | 5.800 | 6.020 | 17,991,173 | 106,957,523 |
| 2025/12/08 | 5.850 | 5.940 | 5.790 | 5.870 | 11,225,981 | 65,812,313 |
| 2025/12/01 | 6.000 | 6.070 | 5.890 | 5.910 | 15,836,580 | 94,504,791 |
| 2025/11/24 | 5.900 | 6.050 | 5.900 | 6.000 | 10,612,019 | 63,274,163 |
| 2025/11/17 | 6.080 | 6.120 | 5.900 | 5.930 | 13,307,773 | 79,946,446 |
| 2025/11/10 | 5.980 | 6.380 | 5.900 | 6.060 | 26,020,652 | 158,205,564 |
| 2025/11/03 | 5.960 | 6.200 | 5.740 | 5.960 | 16,062,000 | 95,809,830 |
| 2025/10/27 | 6.260 | 6.370 | 5.780 | 5.880 | 18,935,484 | 114,985,726 |
| 2025/10/20 | 5.850 | 6.370 | 5.850 | 6.250 | 20,593,700 | 125,209,696 |
| 2025/10/13 | 5.830 | 6.060 | 5.740 | 5.850 | 23,467,149 | 137,752,164 |
| 2025/10/06 | 6.010 | 6.070 | 5.860 | 5.910 | 12,924,882 | 77,064,608 |
| 2025/09/29 | 5.730 | 6.300 | 5.660 | 6.010 | 40,001,047 | 237,006,203 |
| 2025/09/22 | 5.690 | 5.710 | 5.500 | 5.650 | 15,145,200 | 85,381,065 |
| 2025/09/15 | 6.050 | 6.050 | 5.490 | 5.690 | 38,731,286 | 225,416,084 |
| 2025/09/08 | 6.380 | 6.380 | 5.860 | 6.050 | 33,240,081 | 205,008,199 |
| 2025/09/01 | 6.320 | 6.420 | 6.070 | 6.260 | 20,064,326 | 125,753,163 |
| 2025/08/25 | 6.050 | 6.440 | 5.950 | 6.360 | 39,322,535 | 243,799,717 |
| 2025/08/18 | 6.330 | 6.420 | 5.990 | 6.070 | 59,047,995 | 366,245,188 |
| 2025/08/11 | 6.650 | 6.700 | 5.570 | 5.950 | 126,279,430 | 785,142,356 |
| 2025/08/04 | 6.120 | 6.670 | 6.110 | 6.650 | 47,601,565 | 304,054,996 |
| 2025/07/28 | 5.480 | 6.480 | 5.410 | 6.260 | 80,375,097 | 474,815,885 |
| 2025/07/21 | 5.150 | 5.540 | 5.150 | 5.460 | 50,375,467 | 268,249,361 |
| 2025/07/14 | 4.990 | 5.180 | 4.850 | 5.150 | 22,374,656 | 112,824,202 |
| 2025/07/07 | 5.160 | 5.190 | 4.900 | 4.990 | 23,913,316 | 121,001,378 |
| 2025/06/30 | 5.020 | 5.160 | 4.930 | 5.160 | 18,557,000 | 94,037,597 |
| 2025/06/23 | 4.600 | 5.020 | 4.510 | 4.990 | 28,342,755 | 135,478,368 |
| 2025/06/16 | 4.550 | 4.670 | 4.490 | 4.600 | 16,019,182 | 73,327,805 |
| 2025/06/09 | 4.490 | 4.750 | 4.490 | 4.560 | 27,201,282 | 124,377,861 |
| 2025/06/02 | 4.280 | 4.500 | 4.190 | 4.490 | 20,861,982 | 91,062,551 |
| 2025/05/26 | 4.350 | 4.460 | 4.210 | 4.310 | 24,665,800 | 106,864,578 |
| 2025/05/19 | 4.290 | 4.470 | 4.250 | 4.310 | 27,019,400 | 116,994,002 |
| 2025/05/12 | 4.370 | 4.490 | 4.270 | 4.320 | 22,568,664 | 98,455,796 |
| 2025/05/06 | 4.180 | 4.370 | 4.180 | 4.290 | 18,757,000 | 79,811,035 |
| 2025/04/28 | 4.200 | 4.270 | 4.090 | 4.150 | 12,454,429 | 52,028,377 |
| 2025/04/22 | 4.150 | 4.350 | 4.150 | 4.200 | 20,776,939 | 87,522,855 |
| 2025/04/14 | 4.250 | 4.350 | 4.100 | 4.210 | 16,456,563 | 69,570,120 |
| 2025/04/07 | 4.280 | 4.420 | 3.920 | 4.200 | 35,480,278 | 149,194,568 |
| 2025/03/31 | 4.520 | 4.520 | 4.320 | 4.480 | 20,585,381 | 91,810,799 |
| 2025/03/24 | 4.600 | 4.670 | 4.410 | 4.500 | 23,230,000 | 105,580,350 |
| 2025/03/17 | 4.730 | 4.980 | 4.470 | 4.540 | 47,182,386 | 220,813,566 |
| 2025/03/10 | 4.560 | 4.760 | 4.330 | 4.720 | 62,742,648 | 288,145,610 |
| 2025/03/03 | 4.090 | 4.570 | 3.950 | 4.560 | 39,331,752 | 168,831,545 |
| 2025/02/24 | 3.920 | 4.260 | 3.870 | 4.070 | 25,908,000 | 104,409,240 |
| 2025/02/17 | 4.090 | 4.120 | 3.870 | 3.910 | 27,290,232 | 109,092,702 |
| 2025/02/10 | 4.140 | 4.140 | 3.840 | 4.050 | 29,584,999 | 119,597,358 |
| 2025/02/03 | 4.190 | 4.300 | 3.970 | 4.100 | 17,212,392 | 71,259,302 |
| 2025/01/27 | 4.030 | 4.200 | 3.990 | 4.190 | 4,074,752 | 16,716,670 |
| 2025/01/20 | 4.050 | 4.150 | 3.900 | 3.990 | 13,765,000 | 55,369,712 |
| 2025/01/13 | 3.970 | 4.060 | 3.830 | 4.020 | 8,981,384 | 35,656,094 |
| 2025/01/06 | 4.200 | 4.200 | 3.900 | 3.930 | 13,464,000 | 54,630,180 |
| 2024/12/30 | 4.230 | 4.330 | 4.070 | 4.120 | 14,455,000 | 60,530,312 |
| 2024/12/23 | 4.310 | 4.310 | 4.110 | 4.220 | 9,212,000 | 39,035,850 |
| 2024/12/16 | 4.340 | 4.390 | 4.160 | 4.210 | 18,034,673 | 77,098,227 |
| 2024/12/09 | 4.190 | 4.440 | 4.120 | 4.320 | 25,214,060 | 107,601,001 |
| 2024/12/02 | 4.050 | 4.220 | 3.920 | 4.190 | 12,293,264 | 50,340,916 |
| 2024/11/25 | 3.740 | 4.020 | 3.710 | 3.980 | 11,123,000 | 42,962,587 |
| 2024/11/18 | 3.890 | 3.890 | 3.670 | 3.700 | 12,081,002 | 45,756,795 |
| 2024/11/11 | 4.130 | 4.130 | 3.730 | 3.770 | 14,517,000 | 57,196,980 |
| 2024/11/04 | 4.040 | 4.280 | 4.010 | 4.130 | 18,408,000 | 75,748,920 |
| 2024/10/28 | 4.070 | 4.160 | 3.980 | 4.050 | 11,058,349 | 44,952,188 |
| 2024/10/21 | 4.190 | 4.210 | 3.910 | 4.070 | 14,759,000 | 60,438,105 |
| 2024/10/14 | 4.390 | 4.420 | 3.970 | 4.130 | 37,047,389 | 156,617,836 |
| 2024/10/07 | 4.400 | 4.830 | 4.090 | 4.410 | 51,723,101 | 229,262,645 |
| 2024/09/30 | 4.150 | 4.480 | 4.040 | 4.390 | 28,263,396 | 120,543,383 |
| 2024/09/23 | 3.350 | 4.100 | 3.250 | 4.080 | 48,197,008 | 178,087,944 |
| 2024/09/16 | 3.250 | 3.380 | 3.150 | 3.300 | 13,696,000 | 44,785,920 |
| 2024/09/09 | 3.370 | 3.370 | 3.230 | 3.270 | 12,880,000 | 42,632,800 |
| 2024/09/02 | 3.450 | 3.560 | 3.290 | 3.390 | 20,801,000 | 71,191,422 |
| 2024/08/26 | 3.540 | 3.640 | 3.400 | 3.520 | 15,307,000 | 53,957,175 |
| 2024/08/19 | 3.620 | 3.760 | 3.390 | 3.490 | 20,373,564 | 72,631,755 |
| 2024/08/12 | 3.490 | 3.660 | 3.350 | 3.580 | 31,662,104 | 111,450,606 |
| 2024/08/05 | 3.230 | 3.420 | 3.160 | 3.400 | 23,242,970 | 76,759,908 |
| 2024/07/29 | 3.460 | 3.510 | 3.240 | 3.260 | 11,360,000 | 38,254,800 |
| 2024/07/22 | 3.630 | 3.710 | 3.460 | 3.460 | 10,672,544 | 38,047,619 |
| 2024/07/15 | 3.970 | 3.970 | 3.590 | 3.650 | 13,010,948 | 49,376,547 |