日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.430 | 6.880 | 5.340 | 6.100 | 9,178,000 | 54,494,375 |
| 2026/03/23 | 5.650 | 6.360 | 5.380 | 5.500 | 7,720,000 | 44,177,700 |
| 2026/03/16 | 5.620 | 6.440 | 5.560 | 6.060 | 7,496,675 | 44,380,316 |
| 2026/03/09 | 7.150 | 7.230 | 5.360 | 6.000 | 21,281,500 | 136,946,452 |
| 2026/03/02 | 8.700 | 8.740 | 7.110 | 7.140 | 5,398,500 | 42,769,616 |
| 2026/02/23 | 8.780 | 9.230 | 7.200 | 8.750 | 7,884,216 | 66,936,993 |
| 2026/02/16 | 7.750 | 8.780 | 7.650 | 8.780 | 2,271,500 | 18,717,160 |
| 2026/02/09 | 7.140 | 8.050 | 7.140 | 7.750 | 19,594,602 | 147,351,407 |
| 2026/02/02 | 6.900 | 7.800 | 6.690 | 7.140 | 6,938,290 | 49,487,353 |
| 2026/01/26 | 7.220 | 7.270 | 6.540 | 6.860 | 4,539,500 | 31,651,663 |
| 2026/01/19 | 7.160 | 7.580 | 6.950 | 7.220 | 2,808,675 | 20,299,698 |
| 2026/01/12 | 6.710 | 7.800 | 6.510 | 7.120 | 7,702,500 | 54,187,087 |
| 2026/01/05 | 6.970 | 7.070 | 6.600 | 6.710 | 2,208,500 | 15,100,618 |
| 2025/12/29 | 6.300 | 7.300 | 5.810 | 6.970 | 14,547,000 | 95,937,465 |
| 2025/12/22 | 5.540 | 6.150 | 5.500 | 6.020 | 689,000 | 3,997,922 |
| 2025/12/15 | 5.450 | 5.950 | 5.450 | 5.660 | 891,864 | 5,018,964 |
| 2025/12/08 | 5.900 | 6.000 | 5.280 | 5.360 | 633,500 | 3,569,772 |
| 2025/12/01 | 5.690 | 6.220 | 5.510 | 5.900 | 2,542,950 | 14,825,398 |
| 2025/11/24 | 5.600 | 5.950 | 5.310 | 5.690 | 1,767,500 | 9,964,281 |
| 2025/11/17 | 5.870 | 6.400 | 5.480 | 5.600 | 4,506,500 | 26,306,693 |
| 2025/11/10 | 5.780 | 6.550 | 5.680 | 5.710 | 1,669,500 | 9,900,135 |
| 2025/11/03 | 6.330 | 6.330 | 5.450 | 5.790 | 4,848,000 | 28,966,800 |
| 2025/10/27 | 7.560 | 7.610 | 6.100 | 6.260 | 29,012,564 | 199,678,971 |
| 2025/10/20 | 6.320 | 7.800 | 5.900 | 7.550 | 22,822,500 | 157,304,081 |
| 2025/10/13 | 5.000 | 6.590 | 4.950 | 6.280 | 23,610,000 | 134,695,050 |
| 2025/10/06 | 4.640 | 5.600 | 4.640 | 5.250 | 4,477,000 | 22,530,502 |
| 2025/09/29 | 5.140 | 5.850 | 4.850 | 5.090 | 14,977,000 | 78,367,152 |
| 2025/09/22 | 4.060 | 5.280 | 3.920 | 5.140 | 25,108,200 | 115,497,720 |
| 2025/09/15 | 3.790 | 4.270 | 3.610 | 4.060 | 3,728,950 | 14,664,095 |
| 2025/09/08 | 3.950 | 3.950 | 3.620 | 3.790 | 4,972,500 | 19,032,243 |
| 2025/09/01 | 4.180 | 4.230 | 3.780 | 3.840 | 4,512,500 | 18,083,843 |
| 2025/08/25 | 4.100 | 4.240 | 3.860 | 4.240 | 16,314,000 | 67,050,540 |
| 2025/08/18 | 3.700 | 4.450 | 3.590 | 4.000 | 45,612,000 | 179,483,220 |
| 2025/08/11 | 3.770 | 3.770 | 3.450 | 3.530 | 13,170,000 | 47,807,100 |
| 2025/08/04 | 3.860 | 4.230 | 3.630 | 3.770 | 13,511,500 | 52,323,283 |
| 2025/07/28 | 3.600 | 4.270 | 3.460 | 3.850 | 14,806,500 | 56,190,667 |
| 2025/07/21 | 4.150 | 4.200 | 3.470 | 3.630 | 7,807,000 | 30,154,537 |
| 2025/07/14 | 4.160 | 4.490 | 3.900 | 4.030 | 2,873,500 | 11,910,657 |
| 2025/07/07 | 4.380 | 4.430 | 3.770 | 4.110 | 2,890,000 | 12,058,525 |
| 2025/06/30 | 5.080 | 5.750 | 4.290 | 4.430 | 5,972,500 | 29,190,593 |
| 2025/06/23 | 4.300 | 5.800 | 4.300 | 5.100 | 29,602,500 | 144,312,187 |
| 2025/06/16 | 4.260 | 4.360 | 3.940 | 4.300 | 4,393,000 | 18,516,495 |
| 2025/06/09 | 4.420 | 4.500 | 3.940 | 4.030 | 8,884,000 | 37,512,690 |
| 2025/06/02 | 4.160 | 4.680 | 3.910 | 4.440 | 6,109,500 | 26,255,576 |
| 2025/05/26 | 4.540 | 4.770 | 3.800 | 4.160 | 11,629,500 | 50,210,366 |
| 2025/05/19 | 4.400 | 4.950 | 3.970 | 4.420 | 12,015,750 | 53,289,851 |
| 2025/05/12 | 3.020 | 4.480 | 2.900 | 4.420 | 13,483,500 | 49,956,367 |
| 2025/05/06 | 1.960 | 3.310 | 1.960 | 3.020 | 16,085,000 | 41,217,812 |
| 2025/04/28 | 2.010 | 2.070 | 1.880 | 1.980 | 843,000 | 1,673,355 |
| 2025/04/22 | 1.990 | 2.070 | 1.900 | 2.000 | 2,360,000 | 4,696,400 |
| 2025/04/14 | 2.000 | 2.150 | 1.970 | 2.000 | 17,391,000 | 35,303,730 |
| 2025/04/07 | 1.620 | 1.990 | 1.510 | 1.990 | 2,828,000 | 5,026,770 |
| 2025/03/31 | 1.970 | 2.040 | 1.600 | 1.650 | 15,258,500 | 27,694,177 |
| 2025/03/24 | 1.850 | 2.250 | 1.800 | 1.960 | 34,145,800 | 67,096,497 |
| 2025/03/17 | 0.840 | 1.750 | 0.840 | 1.750 | 28,070,000 | 36,350,650 |
| 2025/03/10 | 0.690 | 0.930 | 0.670 | 0.880 | 48,452,800 | 38,398,844 |
| 2025/03/03 | 0.750 | 0.750 | 0.660 | 0.710 | 22,736,000 | 16,313,080 |
| 2025/02/24 | 0.760 | 0.780 | 0.660 | 0.680 | 2,419,000 | 1,741,680 |
| 2025/02/17 | 0.700 | 0.810 | 0.670 | 0.720 | 6,877,000 | 4,985,825 |
| 2025/02/10 | 0.710 | 0.720 | 0.650 | 0.670 | 2,276,000 | 1,564,750 |
| 2025/02/03 | 0.700 | 0.840 | 0.690 | 0.740 | 3,090,000 | 2,294,325 |
| 2025/01/27 | 0.750 | 0.790 | 0.650 | 0.700 | 1,585,000 | 1,145,162 |
| 2025/01/20 | 0.700 | 0.860 | 0.660 | 0.760 | 6,995,000 | 5,211,275 |
| 2025/01/13 | 1.150 | 1.250 | 0.520 | 0.710 | 18,053,000 | 16,383,097 |
| 2025/01/06 | 1.060 | 1.250 | 1.040 | 1.150 | 4,047,000 | 4,552,875 |
| 2024/12/30 | 1.140 | 1.240 | 1.010 | 1.050 | 373,500 | 414,585 |
| 2024/12/23 | 1.130 | 1.340 | 0.850 | 1.140 | 2,395,000 | 2,670,425 |
| 2024/12/16 | 1.260 | 1.260 | 0.730 | 1.000 | 5,345,500 | 5,679,593 |
| 2024/12/09 | 1.060 | 1.430 | 1.000 | 1.200 | 3,213,500 | 3,767,828 |
| 2024/12/02 | 0.520 | 1.200 | 0.520 | 1.080 | 8,211,000 | 6,815,130 |
| 2024/11/25 | 1.040 | 1.040 | 0.540 | 0.610 | 1,719,500 | 1,388,496 |
| 2024/11/18 | 1.160 | 1.190 | 1.040 | 1.060 | 637,500 | 709,218 |
| 2024/11/11 | 1.380 | 1.380 | 1.200 | 1.220 | 195,500 | 253,172 |
| 2024/11/04 | 1.410 | 1.800 | 1.370 | 1.530 | 2,893,500 | 4,419,821 |
| 2024/10/28 | 1.170 | 1.470 | 1.120 | 1.320 | 5,805,000 | 7,372,350 |
| 2024/10/21 | 0.702 | 1.780 | 0.687 | 1.190 | 30,089,000 | 32,789,487 |
| 2024/10/14 | 0.676 | 0.702 | 0.639 | 0.683 | 24,537,400 | 16,562,745 |
| 2024/10/07 | 0.488 | 0.702 | 0.476 | 0.676 | 23,637,500 | 13,839,756 |
| 2024/09/30 | 0.491 | 0.495 | 0.000 | 0.473 | 4,300,000 | 1,568,425 |
| 2024/09/23 | 0.428 | 0.499 | 0.428 | 0.491 | 4,147,500 | 1,914,071 |
| 2024/09/16 | 0.476 | 0.606 | 0.425 | 0.428 | 10,235,000 | 4,951,181 |
| 2024/09/09 | 0.403 | 0.576 | 0.380 | 0.473 | 14,090,000 | 6,453,220 |
| 2024/09/02 | 0.340 | 0.443 | 0.329 | 0.377 | 4,175,000 | 1,554,143 |
| 2024/08/26 | 0.355 | 0.362 | 0.000 | 0.295 | 1,605,000 | 406,065 |
| 2024/08/19 | 0.299 | 0.414 | 0.299 | 0.355 | 7,275,000 | 2,486,231 |
| 2024/08/12 | 0.388 | 0.388 | 0.299 | 0.318 | 3,680,000 | 1,281,560 |
| 2024/08/05 | 0.344 | 0.443 | 0.344 | 0.392 | 22,505,000 | 8,568,778 |
| 2024/07/29 | 0.251 | 0.351 | 0.251 | 0.344 | 22,235,000 | 6,653,823 |
| 2024/07/22 | 0.284 | 0.303 | 0.236 | 0.251 | 21,132,500 | 5,674,076 |
| 2024/07/15 | 0.172 | 0.325 | 0.172 | 0.281 | 60,705,000 | 14,417,437 |