日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.400 | 6.130 | 5.350 | 5.770 | 4,841,000 | 27,412,162 |
| 2026/03/23 | 6.350 | 6.630 | 5.480 | 5.750 | 10,531,900 | 63,744,324 |
| 2026/03/16 | 7.100 | 7.120 | 6.330 | 6.360 | 7,535,000 | 50,691,712 |
| 2026/03/09 | 7.300 | 7.770 | 7.000 | 7.100 | 10,718,400 | 78,163,932 |
| 2026/03/02 | 8.300 | 8.800 | 7.230 | 7.660 | 15,260,900 | 122,049,047 |
| 2026/02/23 | 8.430 | 8.610 | 7.720 | 8.300 | 15,709,000 | 129,834,885 |
| 2026/02/16 | 6.800 | 8.700 | 6.780 | 8.410 | 13,988,250 | 107,324,848 |
| 2026/02/09 | 5.910 | 7.290 | 5.910 | 6.910 | 12,389,200 | 80,591,746 |
| 2026/02/02 | 6.920 | 6.920 | 5.700 | 5.860 | 11,091,990 | 70,434,136 |
| 2026/01/26 | 7.600 | 7.950 | 6.780 | 6.900 | 19,755,200 | 144,361,124 |
| 2026/01/19 | 6.450 | 7.600 | 6.250 | 7.500 | 12,199,260 | 84,784,857 |
| 2026/01/12 | 6.450 | 6.730 | 5.990 | 6.440 | 12,623,200 | 80,820,038 |
| 2026/01/05 | 5.120 | 6.480 | 5.070 | 6.380 | 14,388,320 | 82,912,694 |
| 2025/12/29 | 5.160 | 5.210 | 4.680 | 5.060 | 4,166,800 | 20,948,587 |
| 2025/12/22 | 4.830 | 5.280 | 4.830 | 5.130 | 3,077,000 | 15,438,847 |
| 2025/12/15 | 5.430 | 5.430 | 4.660 | 4.830 | 3,442,400 | 17,513,210 |
| 2025/12/08 | 5.250 | 5.300 | 4.620 | 5.150 | 5,623,000 | 28,564,840 |
| 2025/12/01 | 5.000 | 5.380 | 4.870 | 5.250 | 4,242,998 | 21,745,364 |
| 2025/11/24 | 4.900 | 5.110 | 4.660 | 5.070 | 2,780,200 | 13,720,287 |
| 2025/11/17 | 5.220 | 5.330 | 4.700 | 4.790 | 6,938,000 | 34,759,380 |
| 2025/11/10 | 5.400 | 5.720 | 5.230 | 5.340 | 7,600,100 | 41,211,542 |
| 2025/11/03 | 6.020 | 6.050 | 5.190 | 5.400 | 11,041,900 | 62,552,363 |
| 2025/10/27 | 5.700 | 6.750 | 5.700 | 6.020 | 20,528,350 | 124,042,554 |
| 2025/10/20 | 6.170 | 6.420 | 5.450 | 5.700 | 14,152,000 | 83,992,120 |
| 2025/10/13 | 6.500 | 8.080 | 5.900 | 5.990 | 36,755,200 | 243,227,536 |
| 2025/10/06 | 7.000 | 7.850 | 5.950 | 6.820 | 57,081,116 | 394,145,105 |
| 2025/09/29 | 4.320 | 6.680 | 4.300 | 6.550 | 28,965,500 | 158,224,043 |
| 2025/09/22 | 3.950 | 4.370 | 3.890 | 4.280 | 13,820,860 | 56,976,495 |
| 2025/09/15 | 3.770 | 4.100 | 3.590 | 3.860 | 7,000,000 | 26,810,000 |
| 2025/09/08 | 3.780 | 4.150 | 3.680 | 3.690 | 7,395,000 | 28,285,875 |
| 2025/09/01 | 3.800 | 4.000 | 3.720 | 3.780 | 2,421,000 | 9,260,325 |
| 2025/08/25 | 3.790 | 4.070 | 3.750 | 3.800 | 4,757,000 | 18,326,342 |
| 2025/08/18 | 3.880 | 4.070 | 3.690 | 3.790 | 3,916,000 | 15,105,970 |
| 2025/08/11 | 3.600 | 4.020 | 3.510 | 3.850 | 5,339,000 | 19,994,555 |
| 2025/08/04 | 3.700 | 3.810 | 3.590 | 3.650 | 2,859,000 | 10,542,562 |
| 2025/07/28 | 4.140 | 4.140 | 3.650 | 3.740 | 6,434,000 | 25,205,195 |
| 2025/07/21 | 4.030 | 4.620 | 3.930 | 4.140 | 17,831,460 | 74,535,502 |
| 2025/07/14 | 3.940 | 4.340 | 3.850 | 3.930 | 24,854,198 | 99,789,604 |
| 2025/07/07 | 3.360 | 3.560 | 3.060 | 3.430 | 4,667,300 | 15,647,123 |
| 2025/06/30 | 3.480 | 3.590 | 3.360 | 3.410 | 1,704,000 | 5,895,840 |
| 2025/06/23 | 3.630 | 3.770 | 3.340 | 3.480 | 3,418,000 | 12,150,990 |
| 2025/06/16 | 3.950 | 4.230 | 3.670 | 3.690 | 7,192,000 | 27,940,920 |
| 2025/06/09 | 3.750 | 4.190 | 3.740 | 3.880 | 8,740,936 | 34,002,241 |
| 2025/06/02 | 3.560 | 4.200 | 3.450 | 3.710 | 15,377,000 | 57,356,210 |
| 2025/05/26 | 1.800 | 5.100 | 1.800 | 3.550 | 46,058,900 | 141,055,381 |
| 2025/05/19 | 1.690 | 1.780 | 1.690 | 1.780 | 122,000 | 211,670 |
| 2025/05/12 | 1.840 | 1.840 | 1.670 | 1.700 | 120,000 | 211,500 |
| 2025/05/06 | 1.660 | 1.690 | 1.660 | 1.690 | 28,000 | 46,900 |
| 2025/04/28 | 1.680 | 1.750 | 1.620 | 1.660 | 151,000 | 253,302 |
| 2025/04/22 | 1.760 | 1.780 | 1.660 | 1.670 | 152,000 | 261,060 |
| 2025/04/14 | 1.610 | 1.800 | 1.550 | 1.760 | 210,000 | 352,800 |
| 2025/04/07 | 1.620 | 1.620 | 1.510 | 1.590 | 249,000 | 394,665 |
| 2025/03/31 | 1.700 | 1.760 | 1.670 | 1.700 | 234,000 | 399,555 |
| 2025/03/24 | 1.700 | 1.950 | 1.680 | 1.700 | 631,000 | 1,108,982 |
| 2025/03/17 | 1.870 | 1.870 | 1.660 | 1.720 | 479,000 | 852,620 |
| 2025/03/10 | 1.720 | 1.890 | 1.700 | 1.870 | 550,000 | 987,250 |
| 2025/03/03 | 1.700 | 1.760 | 1.620 | 1.670 | 324,000 | 546,750 |
| 2025/02/24 | 1.630 | 1.710 | 1.600 | 1.690 | 336,000 | 556,920 |
| 2025/02/17 | 1.710 | 1.720 | 1.600 | 1.620 | 338,000 | 561,925 |
| 2025/02/10 | 1.590 | 1.690 | 1.560 | 1.690 | 165,000 | 269,362 |
| 2025/02/03 | 1.610 | 1.700 | 1.580 | 1.590 | 165,000 | 267,300 |
| 2025/01/27 | 1.580 | 1.620 | 1.580 | 1.620 | 13,000 | 20,800 |
| 2025/01/20 | 1.650 | 1.650 | 1.560 | 1.650 | 101,000 | 164,377 |
| 2025/01/13 | 1.680 | 1.680 | 1.570 | 1.650 | 84,000 | 138,180 |
| 2025/01/06 | 1.600 | 1.710 | 1.570 | 1.680 | 246,000 | 403,440 |
| 2024/12/30 | 1.680 | 1.700 | 1.540 | 1.630 | 86,000 | 140,825 |
| 2024/12/23 | 1.640 | 1.690 | 1.640 | 1.680 | 44,000 | 73,150 |
| 2024/12/16 | 1.510 | 1.670 | 1.510 | 1.640 | 198,000 | 313,335 |
| 2024/12/09 | 1.560 | 1.560 | 1.500 | 1.500 | 64,000 | 97,920 |
| 2024/12/02 | 1.560 | 1.690 | 1.560 | 1.560 | 59,000 | 93,957 |
| 2024/11/25 | 1.610 | 1.750 | 1.580 | 1.600 | 199,000 | 325,365 |
| 2024/11/18 | 1.740 | 1.740 | 1.590 | 1.600 | 58,000 | 96,715 |
| 2024/11/11 | 1.630 | 1.760 | 1.610 | 1.650 | 95,000 | 157,937 |
| 2024/11/04 | 1.660 | 1.830 | 1.640 | 1.690 | 185,000 | 315,425 |
| 2024/10/28 | 1.810 | 1.810 | 1.700 | 1.700 | 132,000 | 231,660 |
| 2024/10/21 | 1.770 | 1.990 | 1.770 | 1.850 | 455,000 | 839,475 |
| 2024/10/14 | 1.770 | 1.840 | 1.580 | 1.770 | 254,000 | 441,960 |
| 2024/10/07 | 1.740 | 2.300 | 1.740 | 1.770 | 1,272,000 | 2,400,900 |
| 2024/09/30 | 1.410 | 1.750 | 1.340 | 1.720 | 819,000 | 1,273,545 |
| 2024/09/23 | 1.400 | 1.580 | 1.220 | 1.440 | 944,000 | 1,331,040 |
| 2024/09/16 | 1.330 | 1.400 | 1.330 | 1.400 | 92,000 | 125,580 |
| 2024/09/09 | 1.520 | 1.520 | 1.260 | 1.350 | 335,000 | 473,187 |
| 2024/09/02 | 1.600 | 1.650 | 1.510 | 1.530 | 357,000 | 561,382 |
| 2024/08/26 | 1.710 | 1.710 | 1.560 | 1.600 | 279,840 | 460,336 |
| 2024/08/19 | 1.800 | 1.810 | 1.620 | 1.710 | 171,000 | 296,685 |
| 2024/08/12 | 1.950 | 1.950 | 1.690 | 1.800 | 222,000 | 410,145 |
| 2024/08/05 | 1.970 | 2.050 | 1.910 | 1.960 | 197,000 | 388,582 |
| 2024/07/29 | 2.000 | 2.000 | 1.980 | 2.000 | 46,000 | 91,770 |
| 2024/07/22 | 2.020 | 2.050 | 2.020 | 2.050 | 79,000 | 160,765 |
| 2024/07/15 | 2.280 | 2.300 | 2.020 | 2.030 | 238,000 | 513,485 |