日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.950 | 4.950 | 4.200 | 4.490 | 3,806,000 | 17,688,385 |
| 2026/03/23 | 4.500 | 5.000 | 4.500 | 4.950 | 2,358,000 | 11,171,025 |
| 2026/03/16 | 4.450 | 4.600 | 4.380 | 4.480 | 490,000 | 2,193,975 |
| 2026/03/09 | 4.100 | 4.400 | 3.600 | 4.270 | 1,022,000 | 4,182,535 |
| 2026/03/02 | 4.470 | 4.470 | 3.950 | 4.140 | 540,000 | 2,299,050 |
| 2026/02/23 | 4.640 | 4.890 | 4.060 | 4.400 | 2,708,000 | 12,179,230 |
| 2026/02/16 | 4.520 | 4.890 | 4.520 | 4.690 | 230,000 | 1,070,650 |
| 2026/02/09 | 4.730 | 4.770 | 4.450 | 4.670 | 498,000 | 2,318,190 |
| 2026/02/02 | 4.780 | 4.940 | 4.570 | 4.750 | 766,084 | 3,646,559 |
| 2026/01/26 | 4.310 | 5.320 | 4.190 | 4.900 | 2,265,800 | 10,603,944 |
| 2026/01/19 | 4.150 | 4.500 | 4.020 | 4.310 | 4,370,000 | 18,550,650 |
| 2026/01/12 | 4.200 | 4.500 | 4.050 | 4.220 | 3,776,000 | 16,019,680 |
| 2026/01/05 | 4.200 | 4.380 | 3.850 | 4.190 | 4,652,000 | 19,329,060 |
| 2025/12/29 | 4.080 | 4.440 | 3.740 | 4.390 | 1,200,000 | 4,995,000 |
| 2025/12/22 | 3.930 | 4.100 | 3.850 | 4.090 | 448,000 | 1,788,640 |
| 2025/12/15 | 3.960 | 4.130 | 3.900 | 3.990 | 1,588,000 | 6,344,060 |
| 2025/12/08 | 4.500 | 4.600 | 3.930 | 4.040 | 3,126,000 | 13,340,205 |
| 2025/12/01 | 5.170 | 5.170 | 4.450 | 4.500 | 3,396,000 | 16,377,210 |
| 2025/11/24 | 5.950 | 6.020 | 3.840 | 5.000 | 13,785,801 | 71,720,629 |
| 2025/11/17 | 4.670 | 5.990 | 4.500 | 5.900 | 3,068,000 | 16,153,020 |
| 2025/11/10 | 5.170 | 5.170 | 4.400 | 4.710 | 5,262,000 | 25,586,475 |
| 2025/11/03 | 6.090 | 6.200 | 4.220 | 5.130 | 6,653,634 | 35,996,159 |
| 2025/10/27 | 4.500 | 6.090 | 4.500 | 6.030 | 7,550,000 | 39,864,000 |
| 2025/10/20 | 4.540 | 4.600 | 4.400 | 4.560 | 1,602,000 | 7,249,050 |
| 2025/10/13 | 4.500 | 4.880 | 4.350 | 4.540 | 4,698,000 | 21,458,115 |
| 2025/10/06 | 4.500 | 4.980 | 4.400 | 4.750 | 4,498,000 | 20,949,435 |
| 2025/09/29 | 4.150 | 4.780 | 4.120 | 4.500 | 6,602,000 | 28,966,275 |
| 2025/09/22 | 3.720 | 4.780 | 3.720 | 4.120 | 6,824,000 | 27,876,040 |
| 2025/09/15 | 3.650 | 4.100 | 3.480 | 3.810 | 4,994,000 | 18,777,440 |
| 2025/09/08 | 3.970 | 4.160 | 3.530 | 3.640 | 1,958,000 | 7,489,350 |
| 2025/09/01 | 4.670 | 4.920 | 3.910 | 4.100 | 2,662,000 | 11,712,800 |
| 2025/08/25 | 4.640 | 5.210 | 4.370 | 4.680 | 5,002,000 | 23,634,450 |
| 2025/08/18 | 5.170 | 5.370 | 4.250 | 4.640 | 4,722,000 | 22,937,115 |
| 2025/08/11 | 4.590 | 5.580 | 4.000 | 4.940 | 6,542,000 | 31,254,405 |
| 2025/08/04 | 3.810 | 5.150 | 3.740 | 4.510 | 16,336,000 | 70,285,640 |
| 2025/07/28 | 2.840 | 3.870 | 2.530 | 3.810 | 8,544,000 | 27,874,800 |
| 2025/07/21 | 2.520 | 2.750 | 2.400 | 2.740 | 6,896,817 | 17,948,966 |
| 2025/07/14 | 2.440 | 2.750 | 2.360 | 2.500 | 7,454,000 | 18,728,175 |
| 2025/07/07 | 2.570 | 2.800 | 2.200 | 2.480 | 10,297,700 | 25,872,971 |
| 2025/06/30 | 1.700 | 3.080 | 1.700 | 2.600 | 24,604,000 | 55,851,080 |
| 2025/06/23 | 1.400 | 1.860 | 1.210 | 1.710 | 47,378,000 | 73,199,010 |
| 2025/06/16 | 1.010 | 1.170 | 0.870 | 1.020 | 1,496,000 | 1,522,180 |
| 2025/06/09 | 0.830 | 1.040 | 0.830 | 0.980 | 1,708,000 | 1,571,360 |
| 2025/06/02 | 0.650 | 0.830 | 0.650 | 0.830 | 860,000 | 636,400 |
| 2025/05/26 | 0.750 | 0.790 | 0.690 | 0.760 | 230,000 | 171,925 |
| 2025/05/19 | 0.790 | 0.860 | 0.650 | 0.840 | 538,000 | 422,330 |
| 2025/05/12 | 0.800 | 0.850 | 0.740 | 0.790 | 420,000 | 333,900 |
| 2025/05/06 | 0.790 | 0.800 | 0.770 | 0.800 | 36,000 | 28,440 |
| 2025/04/28 | 0.850 | 0.930 | 0.700 | 0.770 | 180,000 | 146,250 |
| 2025/04/22 | 0.620 | 0.950 | 0.620 | 0.880 | 1,012,000 | 776,710 |
| 2025/04/14 | 0.500 | 0.550 | 0.465 | 0.540 | 656,000 | 337,020 |
| 2025/04/07 | 0.450 | 0.510 | 0.445 | 0.465 | 1,500,000 | 701,250 |
| 2025/03/31 | 0.450 | 0.455 | 0.450 | 0.450 | 250,000 | 112,812 |
| 2025/03/24 | 0.450 | 0.450 | 0.450 | 0.450 | 50,000 | 22,500 |
| 2025/03/17 | 0.455 | 0.455 | 0.450 | 0.450 | 18,000 | 8,145 |
| 2025/03/10 | 0.450 | 0.450 | 0.450 | 0.450 | 40,000 | 18,000 |
| 2025/03/03 | - | - | - | - | 0 | - |
| 2025/02/24 | 0.345 | 0.510 | 0.345 | 0.470 | 298,000 | 124,415 |
| 2025/02/17 | 0.295 | 0.355 | 0.295 | 0.380 | 28,000 | 9,275 |
| 2025/02/10 | 0.325 | 0.325 | 0.325 | 0.325 | 84,000 | 27,300 |
| 2025/02/03 | - | - | - | - | 0 | - |
| 2025/01/27 | 0.380 | 0.380 | 0.320 | 0.325 | 68,000 | 23,885 |
| 2025/01/20 | 0.305 | 0.345 | 0.295 | 0.345 | 168,000 | 54,180 |
| 2025/01/13 | 0.310 | 0.335 | 0.290 | 0.335 | 52,000 | 16,510 |
| 2025/01/06 | 0.350 | 0.350 | 0.350 | 0.350 | 4,000 | 1,400 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | - | - | - | - | 0 | - |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 0.325 | 0.360 | 0.265 | 0.360 | 16,000 | 5,240 |
| 2024/11/25 | 0.360 | 0.400 | 0.360 | 0.400 | 4,000 | 1,520 |
| 2024/11/18 | 0.315 | 0.315 | 0.315 | 0.315 | 20,000 | 6,300 |
| 2024/11/11 | 0.395 | 0.395 | 0.320 | 0.320 | 194,000 | 69,355 |
| 2024/11/04 | - | - | - | - | 0 | - |
| 2024/10/28 | 0.390 | 0.390 | 0.380 | 0.390 | 10,000 | 3,875 |
| 2024/10/21 | 0.440 | 0.440 | 0.320 | 0.375 | 114,000 | 44,887 |
| 2024/10/14 | 0.465 | 0.465 | 0.465 | 0.460 | 2,000 | 927 |
| 2024/10/07 | 0.485 | 0.485 | 0.420 | 0.480 | 90,000 | 42,075 |
| 2024/09/30 | 0.315 | 0.530 | 0.315 | 0.475 | 774,000 | 316,372 |
| 2024/09/23 | - | - | - | - | 0 | - |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | 0.315 | 0.315 | 0.315 | 0.315 | 2,000 | 630 |
| 2024/09/02 | 0.315 | 0.315 | 0.315 | 0.315 | 10,000 | 3,150 |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | 0.325 | 0.355 | 0.270 | 0.315 | 74,000 | 23,402 |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | 0.360 | 0.400 | 0.360 | 0.410 | 1,416,000 | 541,620 |
| 2024/07/29 | 0.320 | 0.370 | 0.315 | 0.370 | 10,000 | 3,437 |
| 2024/07/22 | 0.360 | 0.425 | 0.360 | 0.480 | 48,000 | 19,500 |
| 2024/07/15 | 0.320 | 0.320 | 0.320 | 0.320 | 2,000 | 640 |