日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.100 | 4.100 | 4.080 | 4.100 | 46,000 | 188,370 |
| 2026/03/23 | 4.600 | 4.640 | 3.450 | 4.080 | 27,000 | 113,197 |
| 2026/03/16 | 4.200 | 4.540 | 4.200 | 4.540 | 4,500 | 19,665 |
| 2026/03/09 | 4.290 | 4.460 | 4.000 | 4.010 | 10,000 | 41,900 |
| 2026/03/02 | 4.500 | 4.500 | 4.300 | 4.300 | 10,000 | 44,000 |
| 2026/02/23 | 4.200 | 4.500 | 4.200 | 4.500 | 36,568 | 159,070 |
| 2026/02/16 | 4.500 | 4.500 | 4.200 | 4.220 | 10,000 | 43,550 |
| 2026/02/09 | 4.860 | 5.000 | 4.340 | 4.370 | 102,000 | 473,535 |
| 2026/02/02 | 5.010 | 5.020 | 4.860 | 4.860 | 72,000 | 355,500 |
| 2026/01/26 | 5.790 | 5.890 | 5.010 | 5.010 | 757,500 | 4,109,437 |
| 2026/01/19 | 5.700 | 5.840 | 5.200 | 5.840 | 568,500 | 3,209,182 |
| 2026/01/12 | 4.160 | 6.700 | 4.160 | 5.700 | 652,000 | 3,377,360 |
| 2026/01/05 | 3.570 | 3.960 | 3.500 | 3.960 | 784,500 | 2,939,913 |
| 2025/12/29 | 5.000 | 5.200 | 3.400 | 3.550 | 397,995 | 1,706,403 |
| 2025/12/22 | 5.000 | 5.000 | 4.700 | 4.760 | 314,500 | 1,530,042 |
| 2025/12/15 | 5.350 | 5.350 | 5.070 | 5.070 | 51,000 | 265,710 |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/01 | 5.620 | 5.620 | 5.500 | 5.500 | 5,000 | 27,800 |
| 2025/11/24 | 5.760 | 5.760 | 5.360 | 5.620 | 308,000 | 1,732,500 |
| 2025/11/17 | 5.750 | 6.060 | 5.750 | 5.980 | 8,000 | 47,080 |
| 2025/11/10 | 6.300 | 6.410 | 5.820 | 6.100 | 103,000 | 634,222 |
| 2025/11/03 | 6.990 | 7.150 | 6.990 | 6.990 | 342,000 | 2,404,260 |
| 2025/10/27 | 7.040 | 7.040 | 6.980 | 6.980 | 13,500 | 94,635 |
| 2025/10/20 | 6.680 | 7.200 | 6.360 | 7.100 | 51,500 | 352,002 |
| 2025/10/13 | 6.790 | 6.850 | 6.220 | 6.680 | 332,000 | 2,202,820 |
| 2025/10/06 | 6.680 | 6.900 | 6.460 | 6.850 | 73,500 | 494,103 |
| 2025/09/29 | 7.580 | 7.580 | 6.500 | 7.080 | 144,000 | 1,034,640 |
| 2025/09/22 | 7.590 | 7.780 | 7.120 | 7.600 | 58,500 | 440,066 |
| 2025/09/15 | 7.670 | 7.800 | 7.500 | 7.600 | 13,500 | 103,173 |
| 2025/09/08 | 7.280 | 7.800 | 6.690 | 7.670 | 235,500 | 1,733,280 |
| 2025/09/01 | 7.600 | 7.730 | 6.510 | 7.500 | 146,000 | 1,070,910 |
| 2025/08/25 | 7.990 | 8.000 | 7.670 | 7.740 | 142,000 | 1,114,700 |
| 2025/08/18 | 7.820 | 7.900 | 7.390 | 7.800 | 327,500 | 2,530,756 |
| 2025/08/11 | 7.440 | 8.000 | 7.440 | 7.740 | 33,000 | 252,615 |
| 2025/08/04 | 7.760 | 8.080 | 7.200 | 7.580 | 147,500 | 1,129,112 |
| 2025/07/28 | 8.190 | 8.400 | 7.800 | 7.800 | 118,500 | 953,628 |
| 2025/07/21 | 8.400 | 8.740 | 7.310 | 7.840 | 1,100,000 | 8,879,750 |
| 2025/07/14 | 7.710 | 8.800 | 7.710 | 7.940 | 71,500 | 574,860 |
| 2025/07/07 | 7.960 | 7.960 | 7.650 | 7.720 | 73,500 | 574,953 |
| 2025/06/30 | 8.110 | 8.290 | 7.810 | 7.960 | 4,000 | 32,170 |
| 2025/06/23 | 8.300 | 8.390 | 7.800 | 7.950 | 587,000 | 4,760,570 |
| 2025/06/16 | 8.400 | 8.500 | 8.400 | 8.500 | 11,500 | 97,175 |
| 2025/06/09 | 8.300 | 8.390 | 8.000 | 8.300 | 60,500 | 498,973 |
| 2025/06/02 | 8.360 | 8.530 | 8.010 | 8.530 | 91,500 | 764,711 |
| 2025/05/26 | 8.990 | 8.990 | 7.880 | 8.540 | 175,000 | 1,505,000 |
| 2025/05/19 | 7.810 | 9.290 | 7.810 | 8.550 | 238,500 | 1,995,052 |
| 2025/05/12 | 8.850 | 9.300 | 8.410 | 9.180 | 35,500 | 317,192 |
| 2025/05/06 | 8.300 | 8.690 | 8.280 | 8.680 | 19,000 | 161,262 |
| 2025/04/28 | 7.480 | 8.190 | 7.480 | 8.000 | 33,000 | 256,987 |
| 2025/04/22 | 7.200 | 7.580 | 7.100 | 7.580 | 39,500 | 290,917 |
| 2025/04/14 | 7.010 | 7.030 | 6.990 | 7.030 | 24,500 | 171,867 |
| 2025/04/07 | 6.910 | 7.100 | 6.800 | 6.920 | 1,654,000 | 11,466,355 |
| 2025/03/31 | 7.800 | 9.580 | 6.760 | 6.900 | 612,500 | 4,753,000 |
| 2025/03/24 | 7.540 | 8.570 | 7.380 | 8.300 | 272,500 | 2,165,693 |
| 2025/03/17 | 7.680 | 8.000 | 7.300 | 7.380 | 393,000 | 2,982,870 |
| 2025/03/10 | 8.290 | 8.500 | 7.770 | 7.770 | 663,500 | 5,362,738 |
| 2025/03/03 | 8.560 | 8.710 | 8.200 | 8.380 | 671,000 | 5,678,337 |
| 2025/02/24 | 9.590 | 9.600 | 8.230 | 8.490 | 783,500 | 7,033,871 |
| 2025/02/17 | 9.100 | 9.800 | 8.210 | 9.620 | 878,000 | 8,062,235 |
| 2025/02/10 | 8.260 | 9.300 | 7.990 | 9.110 | 577,953 | 5,007,962 |
| 2025/02/03 | 8.320 | 8.320 | 8.090 | 8.090 | 9,500 | 77,947 |
| 2025/01/27 | 8.320 | 8.320 | 8.270 | 8.270 | 2,000 | 16,590 |
| 2025/01/20 | 8.320 | 8.320 | 8.300 | 8.300 | 3,500 | 29,085 |
| 2025/01/13 | 8.260 | 8.270 | 8.080 | 8.080 | 6,000 | 49,035 |
| 2025/01/06 | 8.920 | 9.750 | 8.230 | 8.270 | 28,000 | 246,190 |
| 2024/12/30 | 8.610 | 9.500 | 8.610 | 9.090 | 182,300 | 1,632,040 |
| 2024/12/23 | 8.230 | 8.440 | 8.100 | 8.450 | 10,000 | 83,050 |
| 2024/12/16 | 8.280 | 8.280 | 7.790 | 8.230 | 6,975 | 56,811 |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 8.320 | 8.390 | 8.000 | 8.280 | 84,500 | 696,913 |
| 2024/11/25 | 7.950 | 8.340 | 7.950 | 8.310 | 366,500 | 2,982,393 |
| 2024/11/18 | 7.950 | 8.620 | 7.930 | 8.300 | 217,500 | 1,783,500 |
| 2024/11/11 | 8.290 | 9.000 | 7.900 | 8.130 | 180,000 | 1,499,400 |
| 2024/11/04 | 8.300 | 8.510 | 8.080 | 8.130 | 123,500 | 1,019,492 |
| 2024/10/28 | 8.800 | 8.800 | 8.010 | 8.220 | 92,000 | 778,090 |
| 2024/10/21 | 8.450 | 8.600 | 8.010 | 8.500 | 40,500 | 339,795 |
| 2024/10/14 | 8.900 | 8.900 | 8.290 | 8.450 | 16,000 | 138,160 |
| 2024/10/07 | 8.810 | 8.900 | 8.000 | 8.900 | 15,000 | 129,787 |
| 2024/09/30 | 8.110 | 8.880 | 7.300 | 8.800 | 199,000 | 1,646,227 |
| 2024/09/23 | 8.900 | 9.200 | 8.000 | 8.100 | 253,500 | 2,167,425 |
| 2024/09/16 | 8.900 | 8.910 | 8.070 | 8.460 | 5,000 | 42,925 |
| 2024/09/09 | 8.710 | 8.900 | 8.700 | 8.900 | 12,000 | 105,630 |
| 2024/09/02 | 8.400 | 8.410 | 8.000 | 8.700 | 39,000 | 326,722 |
| 2024/08/26 | 8.450 | 8.550 | 8.000 | 8.300 | 46,500 | 387,112 |
| 2024/08/19 | 7.450 | 8.500 | 7.390 | 8.450 | 52,500 | 417,243 |
| 2024/08/12 | 7.970 | 7.970 | 7.550 | 7.550 | 2,733 | 21,208 |
| 2024/08/05 | 8.000 | 8.220 | 7.970 | 7.990 | 7,000 | 56,315 |
| 2024/07/29 | - | - | - | - | 0 | - |
| 2024/07/22 | 8.990 | 8.990 | 8.980 | 8.980 | 11,500 | 103,327 |
| 2024/07/15 | 9.000 | 9.000 | 9.000 | 8.970 | 1,000 | 8,992 |