日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.370 | 4.380 | 4.220 | 4.250 | 9,469,500 | 40,766,197 |
| 2026/03/23 | 4.580 | 4.580 | 4.240 | 4.350 | 26,954,500 | 119,610,593 |
| 2026/03/16 | 4.620 | 4.870 | 4.590 | 4.620 | 12,676,000 | 59,260,300 |
| 2026/03/09 | 4.750 | 4.800 | 4.610 | 4.650 | 14,863,500 | 69,895,608 |
| 2026/03/02 | 4.980 | 4.980 | 4.590 | 4.850 | 21,775,000 | 105,608,750 |
| 2026/02/23 | 4.860 | 5.340 | 4.860 | 5.020 | 14,998,054 | 75,290,231 |
| 2026/02/16 | 5.580 | 5.580 | 4.800 | 4.820 | 3,027,500 | 15,727,862 |
| 2026/02/09 | 5.320 | 5.460 | 5.230 | 5.270 | 13,826,000 | 73,554,320 |
| 2026/02/02 | 5.360 | 5.510 | 5.200 | 5.250 | 21,984,988 | 117,179,986 |
| 2026/01/26 | 5.440 | 5.600 | 5.350 | 5.360 | 22,580,500 | 122,781,468 |
| 2026/01/19 | 5.620 | 5.620 | 5.330 | 5.430 | 22,045,500 | 121,250,250 |
| 2026/01/12 | 5.380 | 5.630 | 5.260 | 5.360 | 26,450,500 | 143,031,078 |
| 2026/01/05 | 5.210 | 5.670 | 5.100 | 5.340 | 31,300,000 | 166,829,000 |
| 2025/12/29 | 5.290 | 5.620 | 5.140 | 5.250 | 9,203,187 | 49,006,970 |
| 2025/12/22 | 5.430 | 5.430 | 5.180 | 5.220 | 8,199,917 | 43,582,558 |
| 2025/12/15 | 5.450 | 5.610 | 5.300 | 5.360 | 22,069,000 | 119,834,670 |
| 2025/12/08 | 5.680 | 5.830 | 5.180 | 5.460 | 30,725,500 | 170,142,456 |
| 2025/12/01 | 5.310 | 5.690 | 5.310 | 5.570 | 13,239,500 | 72,420,065 |
| 2025/11/24 | 5.360 | 5.430 | 5.260 | 5.330 | 8,507,500 | 45,472,587 |
| 2025/11/17 | 5.800 | 5.820 | 5.250 | 5.250 | 15,169,500 | 83,887,335 |
| 2025/11/10 | 5.750 | 5.930 | 5.740 | 5.780 | 14,670,500 | 85,088,900 |
| 2025/11/03 | 5.950 | 5.970 | 5.690 | 5.730 | 20,485,000 | 119,529,975 |
| 2025/10/27 | 6.290 | 6.380 | 5.890 | 5.890 | 38,654,100 | 236,273,186 |
| 2025/10/20 | 5.950 | 6.240 | 5.830 | 6.160 | 28,838,591 | 174,329,282 |
| 2025/10/13 | 5.900 | 6.250 | 5.810 | 5.880 | 47,995,552 | 286,053,489 |
| 2025/10/06 | 6.440 | 6.440 | 6.020 | 6.120 | 21,022,340 | 131,494,736 |
| 2025/09/29 | 5.720 | 6.510 | 5.720 | 6.380 | 40,418,200 | 245,843,701 |
| 2025/09/22 | 6.240 | 6.240 | 5.700 | 5.750 | 38,417,000 | 229,829,702 |
| 2025/09/15 | 6.410 | 6.490 | 6.090 | 6.150 | 46,563,500 | 292,651,597 |
| 2025/09/08 | 6.160 | 6.570 | 6.080 | 6.450 | 52,701,000 | 332,806,815 |
| 2025/09/01 | 6.790 | 6.790 | 6.060 | 6.150 | 61,881,000 | 398,977,747 |
| 2025/08/25 | 7.190 | 7.230 | 6.470 | 6.690 | 98,388,000 | 678,385,260 |
| 2025/08/18 | 7.250 | 7.560 | 6.670 | 7.040 | 121,395,000 | 865,546,350 |
| 2025/08/11 | 5.800 | 7.270 | 5.750 | 7.080 | 196,339,500 | 1,271,298,262 |
| 2025/08/04 | 5.560 | 6.100 | 5.530 | 5.780 | 53,880,000 | 309,405,900 |
| 2025/07/28 | 6.400 | 6.530 | 5.600 | 5.650 | 132,324,000 | 799,898,580 |
| 2025/07/21 | 5.670 | 6.580 | 5.500 | 6.390 | 260,422,500 | 1,571,649,787 |
| 2025/07/14 | 6.110 | 7.390 | 5.560 | 5.670 | 506,530,810 | 3,131,626,732 |
| 2025/07/07 | 4.260 | 6.750 | 4.220 | 5.320 | 323,444,400 | 1,661,695,605 |
| 2025/06/30 | 4.400 | 4.400 | 4.180 | 4.280 | 42,365,000 | 182,804,975 |
| 2025/06/23 | 3.710 | 4.750 | 3.710 | 4.370 | 147,427,500 | 609,612,712 |
| 2025/06/16 | 3.720 | 4.020 | 3.710 | 3.780 | 41,718,500 | 158,843,188 |
| 2025/06/09 | 3.730 | 3.910 | 3.670 | 3.780 | 40,369,500 | 152,293,938 |
| 2025/06/02 | 3.560 | 3.740 | 3.500 | 3.670 | 18,709,500 | 67,681,616 |
| 2025/05/26 | 3.550 | 3.670 | 3.550 | 3.640 | 10,133,000 | 36,504,132 |
| 2025/05/19 | 3.610 | 3.650 | 3.560 | 3.570 | 11,342,500 | 40,804,643 |
| 2025/05/12 | 3.670 | 3.860 | 3.600 | 3.630 | 36,620,000 | 135,127,800 |
| 2025/05/06 | 3.570 | 3.900 | 3.560 | 3.640 | 27,582,000 | 101,156,985 |
| 2025/04/28 | 3.520 | 3.670 | 3.420 | 3.560 | 8,592,000 | 30,437,160 |
| 2025/04/22 | 3.400 | 3.530 | 3.400 | 3.490 | 8,712,744 | 30,102,530 |
| 2025/04/14 | 3.490 | 3.540 | 3.390 | 3.400 | 9,867,500 | 34,092,212 |
| 2025/04/07 | 3.570 | 3.610 | 3.080 | 3.440 | 47,080,000 | 161,249,000 |
| 2025/03/31 | 3.780 | 3.840 | 3.720 | 3.820 | 8,654,000 | 32,798,660 |
| 2025/03/24 | 3.940 | 3.970 | 3.780 | 3.830 | 24,159,500 | 93,738,860 |
| 2025/03/17 | 4.120 | 4.130 | 3.920 | 3.920 | 18,246,600 | 73,396,948 |
| 2025/03/10 | 3.990 | 4.150 | 3.890 | 4.080 | 32,177,200 | 129,593,673 |
| 2025/03/03 | 3.950 | 4.070 | 3.850 | 3.990 | 35,085,500 | 139,114,007 |
| 2025/02/24 | 4.090 | 4.250 | 3.850 | 3.910 | 65,462,500 | 263,486,562 |
| 2025/02/17 | 4.150 | 4.190 | 3.940 | 4.090 | 42,807,900 | 175,191,330 |
| 2025/02/10 | 4.120 | 4.290 | 4.030 | 4.110 | 49,309,500 | 204,018,056 |
| 2025/02/03 | 3.940 | 4.180 | 3.720 | 4.100 | 22,748,500 | 90,652,772 |
| 2025/01/27 | 4.070 | 4.070 | 3.800 | 3.940 | 5,303,500 | 21,054,895 |
| 2025/01/20 | 4.030 | 4.130 | 3.900 | 4.020 | 30,810,000 | 123,856,200 |
| 2025/01/13 | 3.700 | 4.080 | 3.680 | 3.960 | 35,457,500 | 136,688,662 |
| 2025/01/06 | 4.020 | 4.130 | 3.770 | 3.800 | 31,831,500 | 125,097,795 |
| 2024/12/30 | 4.620 | 4.720 | 4.030 | 4.050 | 43,341,000 | 188,750,055 |
| 2024/12/23 | 4.370 | 4.950 | 4.370 | 4.610 | 67,561,000 | 309,091,575 |
| 2024/12/16 | 4.890 | 4.980 | 4.390 | 4.400 | 79,718,000 | 371,884,470 |
| 2024/12/09 | 4.420 | 5.330 | 4.380 | 4.880 | 157,403,054 | 748,058,014 |
| 2024/12/02 | 4.420 | 4.580 | 4.310 | 4.520 | 24,805,500 | 110,570,516 |
| 2024/11/25 | 4.190 | 4.560 | 4.070 | 4.370 | 23,374,000 | 100,449,765 |
| 2024/11/18 | 4.340 | 4.440 | 4.100 | 4.220 | 26,066,366 | 111,433,714 |
| 2024/11/11 | 4.860 | 5.000 | 4.240 | 4.270 | 44,145,490 | 202,738,162 |
| 2024/11/04 | 4.380 | 5.420 | 4.320 | 5.040 | 124,746,000 | 597,533,340 |
| 2024/10/28 | 4.320 | 4.550 | 4.240 | 4.310 | 53,474,500 | 232,881,447 |
| 2024/10/21 | 4.510 | 4.510 | 4.200 | 4.310 | 65,635,287 | 287,646,645 |
| 2024/10/14 | 4.430 | 4.700 | 4.000 | 4.450 | 146,963,763 | 645,905,738 |
| 2024/10/07 | 8.180 | 8.180 | 4.360 | 4.510 | 291,335,225 | 1,837,596,931 |
| 2024/09/30 | 4.000 | 7.140 | 3.700 | 7.140 | 186,633,447 | 1,025,550,791 |
| 2024/09/23 | 2.810 | 3.500 | 2.780 | 3.500 | 76,057,000 | 239,389,407 |
| 2024/09/16 | 2.880 | 2.800 | 2.600 | 2.780 | 5,644,000 | 15,605,660 |
| 2024/09/09 | 2.880 | 2.880 | 2.740 | 2.770 | 13,215,500 | 37,234,671 |
| 2024/09/02 | 2.890 | 2.960 | 2.800 | 2.830 | 13,945,500 | 40,023,585 |
| 2024/08/26 | 2.830 | 2.910 | 2.780 | 2.850 | 10,826,500 | 30,774,326 |
| 2024/08/19 | 2.920 | 2.970 | 2.820 | 2.850 | 12,093,500 | 34,950,215 |
| 2024/08/12 | 2.920 | 3.020 | 2.830 | 2.910 | 21,929,000 | 64,032,680 |
| 2024/08/05 | 2.920 | 3.300 | 2.790 | 2.910 | 36,163,000 | 107,765,740 |
| 2024/07/29 | 2.840 | 3.100 | 2.790 | 2.920 | 32,815,049 | 95,573,830 |
| 2024/07/22 | 2.890 | 2.940 | 2.790 | 2.860 | 8,772,000 | 25,175,640 |
| 2024/07/15 | 2.900 | 2.940 | 2.870 | 2.890 | 5,755,000 | 16,689,500 |