日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.520 | 6.250 | 5.240 | 6.150 | 104,757,000 | 606,543,030 |
| 2026/03/23 | 4.820 | 5.650 | 4.570 | 5.600 | 114,768,000 | 592,202,880 |
| 2026/03/16 | 4.980 | 5.380 | 4.750 | 4.950 | 50,782,000 | 254,671,730 |
| 2026/03/09 | 4.270 | 5.190 | 4.170 | 4.920 | 80,349,000 | 372,618,487 |
| 2026/03/02 | 4.390 | 4.430 | 3.900 | 4.390 | 43,526,000 | 186,182,465 |
| 2026/02/23 | 4.800 | 4.850 | 4.420 | 4.520 | 19,536,000 | 90,793,560 |
| 2026/02/16 | 4.580 | 4.730 | 4.460 | 4.690 | 1,102,000 | 5,085,730 |
| 2026/02/09 | 4.780 | 5.020 | 4.520 | 4.640 | 25,909,000 | 122,808,660 |
| 2026/02/02 | 4.640 | 4.910 | 4.450 | 4.710 | 29,396,500 | 137,502,128 |
| 2026/01/26 | 5.240 | 5.240 | 4.550 | 4.660 | 32,934,000 | 162,117,615 |
| 2026/01/19 | 5.520 | 5.610 | 5.160 | 5.220 | 27,602,077 | 148,430,169 |
| 2026/01/12 | 5.500 | 6.080 | 5.380 | 5.540 | 76,084,193 | 427,973,585 |
| 2026/01/05 | 4.980 | 5.530 | 4.890 | 5.330 | 43,823,307 | 227,114,288 |
| 2025/12/29 | 5.180 | 5.300 | 4.920 | 4.980 | 18,742,000 | 95,490,490 |
| 2025/12/22 | 5.340 | 5.450 | 5.130 | 5.140 | 13,434,487 | 70,732,574 |
| 2025/12/15 | 5.350 | 5.550 | 5.130 | 5.430 | 33,881,320 | 181,773,281 |
| 2025/12/08 | 5.800 | 5.880 | 5.280 | 5.340 | 50,593,356 | 282,057,959 |
| 2025/12/01 | 5.690 | 5.950 | 5.480 | 5.880 | 24,246,001 | 139,414,505 |
| 2025/11/24 | 5.580 | 6.040 | 5.550 | 5.690 | 44,773,585 | 255,881,038 |
| 2025/11/17 | 6.160 | 6.230 | 5.430 | 5.510 | 38,733,000 | 225,910,222 |
| 2025/11/10 | 5.700 | 6.480 | 5.700 | 6.160 | 63,399,452 | 381,030,706 |
| 2025/11/03 | 6.360 | 6.520 | 5.730 | 5.820 | 81,621,989 | 498,506,297 |
| 2025/10/27 | 6.290 | 6.880 | 5.990 | 6.350 | 92,848,452 | 592,141,002 |
| 2025/10/20 | 6.680 | 6.700 | 6.060 | 6.200 | 38,918,520 | 249,467,713 |
| 2025/10/13 | 6.840 | 7.170 | 6.350 | 6.470 | 75,537,239 | 506,666,030 |
| 2025/10/06 | 7.800 | 8.000 | 7.040 | 7.150 | 34,550,199 | 259,040,117 |
| 2025/09/29 | 7.140 | 8.110 | 6.960 | 7.890 | 47,148,238 | 354,790,490 |
| 2025/09/22 | 7.730 | 7.880 | 6.850 | 7.010 | 79,975,950 | 589,222,811 |
| 2025/09/15 | 8.750 | 8.760 | 7.330 | 7.650 | 83,999,304 | 682,284,346 |
| 2025/09/08 | 8.470 | 8.800 | 7.480 | 8.450 | 127,597,446 | 1,059,058,801 |
| 2025/09/01 | 8.690 | 9.150 | 7.960 | 8.400 | 103,816,292 | 887,629,296 |
| 2025/08/25 | 10.180 | 10.500 | 8.320 | 8.680 | 138,956,420 | 1,308,969,476 |
| 2025/08/18 | 9.680 | 10.330 | 8.740 | 10.180 | 122,842,900 | 1,195,568,524 |
| 2025/08/11 | 9.120 | 10.380 | 8.530 | 9.760 | 140,364,193 | 1,326,090,713 |
| 2025/08/04 | 8.100 | 10.320 | 7.750 | 9.100 | 259,460,754 | 2,287,795,198 |
| 2025/07/28 | 7.600 | 8.350 | 7.230 | 7.950 | 157,277,300 | 1,224,010,587 |
| 2025/07/21 | 7.930 | 8.520 | 7.290 | 7.460 | 313,704,582 | 2,446,895,739 |
| 2025/07/14 | 5.010 | 8.120 | 4.800 | 7.940 | 460,128,107 | 2,975,878,532 |
| 2025/07/07 | 5.400 | 5.450 | 4.800 | 4.900 | 86,624,000 | 445,030,800 |
| 2025/06/30 | 5.820 | 5.820 | 5.150 | 5.380 | 86,792,000 | 481,044,660 |
| 2025/06/23 | 5.800 | 6.180 | 5.470 | 5.750 | 79,197,000 | 459,342,600 |
| 2025/06/16 | 5.980 | 6.240 | 5.150 | 5.820 | 109,836,000 | 636,774,210 |
| 2025/06/09 | 5.030 | 6.440 | 4.850 | 5.920 | 208,242,791 | 1,157,829,917 |
| 2025/06/02 | 4.670 | 5.240 | 4.350 | 5.100 | 109,151,000 | 528,290,840 |
| 2025/05/26 | 4.500 | 4.810 | 4.090 | 4.640 | 67,476,674 | 304,319,799 |
| 2025/05/19 | 4.490 | 4.760 | 4.210 | 4.440 | 71,812,000 | 321,358,700 |
| 2025/05/12 | 3.980 | 4.590 | 3.970 | 4.410 | 53,042,807 | 224,768,894 |
| 2025/05/06 | 4.970 | 5.100 | 4.450 | 4.490 | 57,679,000 | 274,119,447 |
| 2025/04/28 | 4.320 | 5.190 | 4.160 | 5.050 | 76,703,200 | 358,970,976 |
| 2025/04/22 | 4.000 | 4.850 | 4.000 | 4.350 | 142,331,800 | 612,026,740 |
| 2025/04/14 | 4.340 | 4.420 | 3.800 | 3.960 | 48,298,500 | 199,472,805 |
| 2025/04/07 | 3.510 | 4.310 | 3.050 | 4.230 | 111,092,500 | 419,374,187 |
| 2025/03/31 | 3.920 | 4.500 | 3.770 | 3.980 | 196,261,400 | 793,386,709 |
| 2025/03/24 | 3.360 | 4.190 | 3.060 | 3.810 | 164,288,704 | 592,260,777 |
| 2025/03/17 | 3.380 | 3.630 | 3.180 | 3.270 | 40,511,000 | 136,319,515 |
| 2025/03/10 | 3.600 | 3.600 | 3.200 | 3.340 | 27,590,000 | 94,771,650 |
| 2025/03/03 | 3.640 | 3.670 | 2.900 | 3.430 | 58,666,000 | 200,051,060 |
| 2025/02/24 | 3.500 | 4.040 | 3.170 | 3.650 | 73,665,326 | 264,458,520 |
| 2025/02/17 | 3.130 | 3.440 | 3.060 | 3.420 | 54,251,000 | 176,993,887 |
| 2025/02/10 | 2.960 | 3.200 | 2.760 | 3.110 | 41,397,000 | 124,501,477 |
| 2025/02/03 | 2.730 | 2.990 | 2.640 | 2.950 | 28,739,208 | 81,260,110 |
| 2025/01/27 | 2.820 | 3.040 | 2.720 | 2.730 | 11,413,000 | 32,270,257 |
| 2025/01/20 | 2.440 | 2.940 | 2.340 | 2.780 | 103,329,000 | 271,238,625 |
| 2025/01/13 | 2.310 | 2.460 | 2.260 | 2.340 | 26,792,665 | 62,761,817 |
| 2025/01/06 | 2.550 | 2.600 | 2.310 | 2.360 | 15,422,000 | 37,861,010 |
| 2024/12/30 | 2.630 | 2.710 | 2.410 | 2.510 | 15,058,000 | 38,623,770 |
| 2024/12/23 | 3.030 | 3.030 | 2.580 | 2.630 | 35,754,000 | 100,736,895 |
| 2024/12/16 | 2.570 | 3.460 | 2.490 | 2.980 | 111,849,000 | 321,565,875 |
| 2024/12/09 | 2.690 | 2.850 | 2.490 | 2.570 | 30,705,000 | 81,368,250 |
| 2024/12/02 | 2.930 | 2.970 | 2.640 | 2.660 | 17,243,000 | 48,280,400 |
| 2024/11/25 | 2.890 | 3.060 | 2.780 | 2.930 | 13,973,000 | 40,731,295 |
| 2024/11/18 | 3.220 | 3.360 | 2.780 | 2.810 | 15,726,000 | 47,846,355 |
| 2024/11/11 | 3.300 | 3.710 | 3.120 | 3.190 | 29,906,000 | 99,586,980 |
| 2024/11/04 | 3.100 | 3.470 | 2.940 | 3.250 | 16,961,704 | 54,107,835 |
| 2024/10/28 | 3.060 | 3.160 | 2.960 | 3.070 | 7,056,000 | 21,609,000 |
| 2024/10/21 | 3.110 | 3.250 | 2.960 | 3.100 | 10,241,000 | 31,798,305 |
| 2024/10/14 | 3.400 | 3.400 | 2.910 | 3.160 | 15,929,554 | 51,253,339 |
| 2024/10/07 | 4.150 | 4.600 | 3.120 | 3.400 | 23,800,000 | 90,856,500 |
| 2024/09/30 | 3.610 | 4.280 | 3.410 | 4.040 | 11,309,000 | 43,370,015 |
| 2024/09/23 | 3.220 | 3.540 | 2.820 | 3.490 | 13,960,000 | 45,614,300 |
| 2024/09/16 | 2.830 | 3.130 | 2.710 | 3.100 | 6,866,300 | 20,204,087 |
| 2024/09/09 | 2.650 | 3.030 | 2.610 | 2.970 | 13,959,734 | 39,296,651 |
| 2024/09/02 | 2.600 | 2.860 | 2.480 | 2.740 | 6,998,000 | 18,684,660 |
| 2024/08/26 | 2.410 | 2.640 | 2.350 | 2.560 | 12,523,000 | 31,182,270 |
| 2024/08/19 | 2.980 | 3.010 | 2.160 | 2.390 | 23,614,150 | 62,223,285 |
| 2024/08/12 | 3.000 | 3.080 | 2.830 | 2.990 | 6,251,000 | 18,596,725 |
| 2024/08/05 | 3.450 | 3.650 | 3.000 | 3.050 | 28,205,000 | 92,723,937 |
| 2024/07/29 | 2.940 | 3.380 | 2.790 | 3.000 | 10,205,000 | 30,895,637 |
| 2024/07/22 | 2.900 | 3.070 | 2.730 | 2.920 | 6,790,000 | 19,724,950 |
| 2024/07/15 | 3.540 | 3.540 | 2.730 | 2.920 | 21,415,266 | 68,154,084 |