日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.220 | 5.490 | 4.810 | 5.410 | 159,258 | 833,317 |
| 2026/03/23 | 5.320 | 5.690 | 5.060 | 5.070 | 265,112 | 1,401,116 |
| 2026/03/16 | 5.480 | 5.700 | 5.160 | 5.700 | 322,242 | 1,775,553 |
| 2026/03/09 | 6.000 | 6.700 | 5.500 | 5.600 | 476,500 | 2,835,175 |
| 2026/03/02 | 5.800 | 6.190 | 5.800 | 6.100 | 549,691 | 3,283,029 |
| 2026/02/23 | 5.440 | 6.080 | 5.360 | 5.790 | 477,000 | 2,703,397 |
| 2026/02/16 | 5.400 | 5.400 | 5.250 | 5.260 | 45,500 | 242,401 |
| 2026/02/09 | 5.020 | 5.390 | 5.020 | 5.350 | 98,750 | 513,006 |
| 2026/02/02 | 5.040 | 5.220 | 5.000 | 5.000 | 61,000 | 308,965 |
| 2026/01/26 | 5.190 | 5.290 | 5.000 | 5.010 | 31,750 | 162,639 |
| 2026/01/19 | 5.100 | 5.200 | 4.980 | 5.100 | 102,750 | 523,511 |
| 2026/01/12 | 5.360 | 5.380 | 5.000 | 5.100 | 594,500 | 3,097,345 |
| 2026/01/05 | 5.200 | 5.440 | 5.000 | 5.360 | 326,350 | 1,713,337 |
| 2025/12/29 | 5.390 | 5.440 | 5.060 | 5.200 | 162,750 | 858,099 |
| 2025/12/22 | 5.490 | 5.490 | 5.180 | 5.390 | 90,817 | 489,276 |
| 2025/12/15 | 5.110 | 5.560 | 5.110 | 5.500 | 75,250 | 400,330 |
| 2025/12/08 | 4.910 | 5.070 | 4.800 | 5.110 | 376,741 | 1,873,344 |
| 2025/12/01 | 5.050 | 5.050 | 4.800 | 4.920 | 55,250 | 273,763 |
| 2025/11/24 | 5.030 | 5.030 | 4.960 | 4.970 | 78,750 | 393,553 |
| 2025/11/17 | 5.510 | 5.510 | 5.040 | 5.040 | 60,750 | 320,456 |
| 2025/11/10 | 5.440 | 5.500 | 5.300 | 5.520 | 177,750 | 966,960 |
| 2025/11/03 | 5.320 | 5.490 | 5.170 | 5.440 | 16,250 | 87,018 |
| 2025/10/27 | 5.150 | 5.300 | 5.130 | 5.240 | 179,250 | 932,996 |
| 2025/10/20 | 5.230 | 5.320 | 5.150 | 5.150 | 113,500 | 591,618 |
| 2025/10/13 | 5.370 | 5.370 | 5.100 | 5.190 | 30,000 | 157,725 |
| 2025/10/06 | 5.260 | 5.420 | 5.180 | 5.370 | 136,500 | 724,473 |
| 2025/09/29 | 5.160 | 5.300 | 4.870 | 5.250 | 92,250 | 474,626 |
| 2025/09/22 | 5.310 | 5.320 | 5.060 | 5.160 | 63,000 | 328,387 |
| 2025/09/15 | 5.400 | 5.920 | 5.250 | 5.300 | 381,000 | 2,083,117 |
| 2025/09/08 | 7.300 | 7.430 | 5.360 | 5.400 | 654,350 | 4,169,845 |
| 2025/09/01 | 7.060 | 7.300 | 6.990 | 7.300 | 402,250 | 2,881,115 |
| 2025/08/25 | 5.700 | 7.880 | 5.700 | 6.990 | 991,750 | 6,513,318 |
| 2025/08/18 | 5.850 | 5.850 | 5.700 | 5.700 | 116,250 | 671,343 |
| 2025/08/11 | 5.650 | 5.750 | 5.650 | 5.750 | 44,500 | 253,650 |
| 2025/08/04 | 5.550 | 5.550 | 5.490 | 5.550 | 43,000 | 238,005 |
| 2025/07/28 | 5.490 | 5.550 | 5.450 | 5.480 | 194,500 | 1,068,291 |
| 2025/07/21 | 5.400 | 5.400 | 5.170 | 5.400 | 205,000 | 1,095,212 |
| 2025/07/14 | 4.800 | 5.150 | 4.800 | 5.110 | 94,500 | 469,192 |
| 2025/07/07 | 4.590 | 4.850 | 4.510 | 4.810 | 221,000 | 1,036,490 |
| 2025/06/30 | 4.250 | 4.510 | 4.250 | 4.510 | 66,500 | 291,270 |
| 2025/06/23 | 4.350 | 4.540 | 4.320 | 4.530 | 2,380,750 | 10,558,626 |
| 2025/06/16 | 4.350 | 4.350 | 4.260 | 4.350 | 67,000 | 289,942 |
| 2025/06/09 | 4.270 | 4.310 | 4.220 | 4.280 | 553,600 | 2,363,872 |
| 2025/06/02 | 4.280 | 4.390 | 4.270 | 4.280 | 331,750 | 1,428,183 |
| 2025/05/26 | 4.370 | 4.490 | 4.250 | 4.270 | 96,250 | 418,206 |
| 2025/05/19 | 4.270 | 4.280 | 4.230 | 4.280 | 129,250 | 551,251 |
| 2025/05/12 | 4.270 | 4.270 | 4.230 | 4.260 | 244,500 | 1,040,958 |
| 2025/05/06 | 4.490 | 4.510 | 4.220 | 4.240 | 868,750 | 3,792,093 |
| 2025/04/28 | 4.320 | 4.320 | 4.260 | 4.320 | 6,500 | 27,982 |
| 2025/04/22 | 4.300 | 4.420 | 4.230 | 4.240 | 205,250 | 882,061 |
| 2025/04/14 | 4.300 | 4.310 | 4.200 | 4.300 | 203,250 | 869,401 |
| 2025/04/07 | 4.230 | 4.500 | 4.220 | 4.300 | 156,250 | 673,828 |
| 2025/03/31 | 4.350 | 4.400 | 4.230 | 4.320 | 268,500 | 1,161,262 |
| 2025/03/24 | 4.580 | 4.580 | 4.210 | 4.330 | 132,500 | 586,312 |
| 2025/03/17 | 4.210 | 4.590 | 4.200 | 4.590 | 871,100 | 3,830,662 |
| 2025/03/10 | 4.040 | 4.390 | 4.040 | 4.120 | 717,000 | 2,973,757 |
| 2025/03/03 | 4.100 | 4.160 | 3.960 | 4.030 | 150,250 | 610,390 |
| 2025/02/24 | 4.100 | 4.200 | 4.100 | 4.100 | 151,000 | 622,875 |
| 2025/02/17 | 4.100 | 4.100 | 4.090 | 4.100 | 164,250 | 673,014 |
| 2025/02/10 | 4.200 | 4.200 | 4.090 | 4.150 | 61,750 | 256,880 |
| 2025/02/03 | 4.060 | 4.160 | 4.040 | 4.150 | 463,250 | 1,900,483 |
| 2025/01/27 | 4.140 | 4.200 | 4.040 | 4.050 | 101,000 | 414,857 |
| 2025/01/20 | 4.250 | 4.250 | 4.250 | 4.250 | 1,250 | 5,312 |
| 2025/01/13 | 4.070 | 4.070 | 4.070 | 4.250 | 1,750 | 7,201 |
| 2025/01/06 | 4.300 | 4.300 | 4.200 | 4.200 | 50,500 | 214,625 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | 1,100 |
| 2024/12/16 | 4.490 | 4.490 | 4.000 | 4.000 | 70,750 | 300,333 |
| 2024/12/09 | 4.310 | 4.500 | 4.020 | 4.500 | 149,250 | 646,625 |
| 2024/12/02 | 4.300 | 4.340 | 4.300 | 4.340 | 109,500 | 473,040 |
| 2024/11/25 | 4.220 | 4.220 | 4.220 | 4.220 | 21,000 | 88,620 |
| 2024/11/18 | 4.450 | 4.450 | 4.200 | 4.220 | 74,000 | 320,420 |
| 2024/11/11 | - | - | - | - | 0 | - |
| 2024/11/04 | - | - | - | - | 0 | - |
| 2024/10/28 | 4.840 | 4.840 | 4.500 | 4.500 | 4,250 | 19,847 |
| 2024/10/21 | 4.360 | 4.470 | 4.340 | 4.600 | 13,500 | 59,973 |
| 2024/10/14 | 4.650 | 4.650 | 4.650 | 4.650 | 4,250 | 19,762 |
| 2024/10/07 | 4.720 | 4.760 | 4.650 | 4.650 | 295,000 | 1,385,025 |
| 2024/09/30 | 4.970 | 4.970 | 4.470 | 4.720 | 55,500 | 265,428 |
| 2024/09/23 | 4.500 | 5.000 | 4.490 | 5.000 | 22,250 | 105,631 |
| 2024/09/16 | 4.510 | 4.700 | 4.510 | 4.510 | 13,500 | 61,526 |
| 2024/09/09 | 4.500 | 4.500 | 4.330 | 4.330 | 16,000 | 70,640 |
| 2024/09/02 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 | 4,600 |
| 2024/08/26 | 4.610 | 4.990 | 4.510 | 4.510 | 39,750 | 185,036 |
| 2024/08/19 | 4.880 | 4.880 | 4.600 | 4.600 | 37,500 | 177,750 |
| 2024/08/12 | 4.850 | 4.850 | 4.850 | 4.850 | 12,000 | 58,200 |
| 2024/08/05 | 4.770 | 4.800 | 4.770 | 4.800 | 42,500 | 203,362 |
| 2024/07/29 | 4.800 | 4.800 | 4.770 | 4.770 | 9,650 | 46,175 |
| 2024/07/22 | 4.780 | 4.780 | 4.780 | 4.780 | 3,000 | 14,340 |
| 2024/07/15 | 4.830 | 4.830 | 4.760 | 4.760 | 2,250 | 10,788 |