日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.150 | 5.200 | 4.840 | 5.100 | 7,500 | 38,043 |
| 2026/03/23 | 4.700 | 5.200 | 4.700 | 5.180 | 12,000 | 59,340 |
| 2026/03/16 | 4.800 | 4.900 | 4.800 | 4.900 | 4,500 | 21,825 |
| 2026/03/09 | 4.930 | 4.930 | 4.700 | 4.700 | 9,000 | 43,335 |
| 2026/03/02 | 4.940 | 4.940 | 4.730 | 4.860 | 9,500 | 46,241 |
| 2026/02/23 | 4.950 | 5.100 | 4.800 | 5.020 | 16,500 | 81,963 |
| 2026/02/16 | 5.490 | 5.500 | 5.440 | 5.410 | 2,000 | 10,920 |
| 2026/02/09 | 5.190 | 5.260 | 5.030 | 5.190 | 65,500 | 338,471 |
| 2026/02/02 | 5.430 | 5.430 | 4.940 | 5.050 | 5,500 | 28,668 |
| 2026/01/26 | 4.960 | 5.250 | 4.920 | 5.190 | 17,000 | 86,360 |
| 2026/01/19 | 5.030 | 5.180 | 5.030 | 5.160 | 9,500 | 48,450 |
| 2026/01/12 | 5.100 | 5.190 | 4.970 | 5.190 | 80,000 | 409,000 |
| 2026/01/05 | 5.490 | 5.600 | 5.160 | 5.240 | 71,500 | 384,133 |
| 2025/12/29 | 5.380 | 5.520 | 5.000 | 5.500 | 146,500 | 783,775 |
| 2025/12/22 | 5.290 | 5.380 | 4.900 | 5.100 | 58,500 | 302,298 |
| 2025/12/15 | 5.250 | 5.550 | 4.550 | 5.010 | 159,503 | 811,870 |
| 2025/12/08 | 5.020 | 5.250 | 4.820 | 5.250 | 55,000 | 279,675 |
| 2025/12/01 | 4.760 | 4.880 | 3.790 | 4.870 | 43,000 | 196,725 |
| 2025/11/24 | 4.450 | 4.730 | 4.110 | 4.590 | 27,500 | 122,925 |
| 2025/11/17 | 4.440 | 4.650 | 3.660 | 4.450 | 34,000 | 146,200 |
| 2025/11/10 | 4.100 | 4.390 | 4.100 | 4.350 | 5,500 | 23,292 |
| 2025/11/03 | 3.860 | 4.200 | 3.700 | 4.100 | 38,500 | 152,652 |
| 2025/10/27 | 3.990 | 3.990 | 3.820 | 3.860 | 7,500 | 29,362 |
| 2025/10/20 | 4.140 | 4.270 | 3.730 | 3.890 | 44,000 | 176,330 |
| 2025/10/13 | 3.900 | 4.150 | 3.890 | 4.140 | 1,123,500 | 4,516,470 |
| 2025/10/06 | 3.730 | 3.840 | 3.710 | 3.780 | 4,500 | 16,942 |
| 2025/09/29 | 3.510 | 3.740 | 3.490 | 3.600 | 105,500 | 378,217 |
| 2025/09/22 | 3.440 | 3.510 | 3.300 | 3.500 | 59,000 | 202,812 |
| 2025/09/15 | 3.340 | 3.350 | 3.030 | 3.350 | 8,500 | 27,773 |
| 2025/09/08 | 3.130 | 3.250 | 3.110 | 3.250 | 34,000 | 108,290 |
| 2025/09/01 | 3.160 | 3.240 | 2.920 | 3.070 | 24,000 | 74,340 |
| 2025/08/25 | 3.330 | 3.330 | 3.310 | 3.320 | 11,000 | 36,547 |
| 2025/08/18 | 3.300 | 3.610 | 3.300 | 3.430 | 37,000 | 126,170 |
| 2025/08/11 | 3.570 | 3.590 | 3.350 | 3.350 | 39,000 | 135,135 |
| 2025/08/04 | 3.590 | 3.610 | 3.310 | 3.590 | 16,500 | 58,162 |
| 2025/07/28 | 3.440 | 3.610 | 3.440 | 3.610 | 9,500 | 33,487 |
| 2025/07/21 | 3.440 | 3.480 | 3.430 | 3.440 | 17,500 | 60,331 |
| 2025/07/14 | 3.390 | 3.600 | 3.380 | 3.440 | 15,500 | 53,513 |
| 2025/07/07 | 3.150 | 3.400 | 3.150 | 3.400 | 35,500 | 116,262 |
| 2025/06/30 | 3.130 | 3.180 | 3.100 | 3.170 | 3,000 | 9,435 |
| 2025/06/23 | 3.090 | 3.090 | 3.090 | 3.050 | 500 | 1,540 |
| 2025/06/16 | 2.940 | 3.100 | 2.820 | 3.070 | 58,000 | 172,985 |
| 2025/06/09 | 3.060 | 3.190 | 2.910 | 3.160 | 12,000 | 36,960 |
| 2025/06/02 | 2.870 | 3.140 | 2.870 | 3.140 | 2,000 | 6,010 |
| 2025/05/26 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | 1,585 |
| 2025/05/19 | 3.170 | 3.180 | 2.820 | 3.040 | 23,500 | 71,733 |
| 2025/05/12 | 3.200 | 3.200 | 3.190 | 3.190 | 1,500 | 4,792 |
| 2025/05/06 | 2.800 | 3.300 | 2.800 | 3.300 | 5,000 | 15,250 |
| 2025/04/28 | 3.280 | 3.280 | 3.280 | 3.280 | 500 | 1,640 |
| 2025/04/22 | 3.290 | 3.290 | 2.880 | 3.230 | 7,000 | 22,207 |
| 2025/04/14 | 3.260 | 3.260 | 3.250 | 3.260 | 3,500 | 11,401 |
| 2025/04/07 | 3.270 | 3.270 | 2.800 | 3.080 | 20,500 | 63,652 |
| 2025/03/31 | 3.750 | 4.490 | 3.300 | 3.300 | 229,000 | 849,590 |
| 2025/03/24 | 3.260 | 4.000 | 3.250 | 3.750 | 112,500 | 401,062 |
| 2025/03/17 | 3.580 | 3.640 | 3.240 | 3.530 | 107,500 | 375,981 |
| 2025/03/10 | 3.580 | 3.650 | 3.230 | 3.580 | 39,500 | 138,645 |
| 2025/03/03 | 3.600 | 3.660 | 3.450 | 3.450 | 38,000 | 134,520 |
| 2025/02/24 | 4.110 | 4.250 | 3.610 | 3.680 | 104,500 | 408,856 |
| 2025/02/17 | 3.550 | 5.400 | 3.320 | 4.100 | 910,342 | 3,725,574 |
| 2025/02/10 | 2.810 | 4.300 | 2.810 | 3.410 | 479,000 | 1,596,267 |
| 2025/02/03 | 3.000 | 3.000 | 2.240 | 2.810 | 393,500 | 1,087,043 |
| 2025/01/27 | 3.150 | 3.150 | 2.750 | 2.900 | 186,500 | 557,168 |
| 2025/01/20 | 4.070 | 4.070 | 3.000 | 3.390 | 306,000 | 1,111,545 |
| 2025/01/13 | 4.010 | 4.500 | 3.980 | 4.200 | 158,000 | 659,255 |
| 2025/01/06 | 5.000 | 5.500 | 3.700 | 4.390 | 143,000 | 664,592 |
| 2024/12/30 | 5.000 | 5.400 | 5.000 | 5.390 | 894,000 | 4,646,565 |
| 2024/12/23 | 4.990 | 5.200 | 4.800 | 5.200 | 145,500 | 734,411 |
| 2024/12/16 | 4.650 | 4.930 | 4.640 | 4.920 | 109,500 | 523,957 |
| 2024/12/09 | 4.550 | 4.650 | 4.540 | 4.650 | 92,500 | 425,268 |
| 2024/12/02 | 4.404 | 4.500 | 4.154 | 4.500 | 33,500 | 147,048 |
| 2024/11/25 | 4.184 | 4.404 | 4.184 | 4.404 | 78,000 | 334,932 |
| 2024/11/18 | 4.424 | 4.504 | 4.424 | 4.504 | 30,500 | 136,152 |
| 2024/11/11 | 4.434 | 4.434 | 4.434 | 4.434 | 500 | 2,217 |
| 2024/11/04 | 3.934 | 4.454 | 3.934 | 4.454 | 2,500 | 10,485 |
| 2024/10/28 | 4.254 | 4.404 | 4.254 | 4.404 | 6,500 | 28,138 |
| 2024/10/21 | 3.914 | 4.394 | 3.904 | 4.394 | 16,500 | 68,499 |
| 2024/10/14 | 4.224 | 4.404 | 4.224 | 4.404 | 11,500 | 49,611 |
| 2024/10/07 | 4.404 | 4.404 | 4.404 | 4.404 | 1,500 | 6,606 |
| 2024/09/30 | 4.314 | 4.604 | 4.204 | 4.544 | 123,500 | 545,437 |
| 2024/09/23 | - | - | - | - | 0 | - |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | 4.514 | 5.354 | 4.514 | 5.064 | 132,000 | 641,718 |
| 2024/08/19 | 4.714 | 4.804 | 4.424 | 4.664 | 5,000 | 23,257 |
| 2024/08/12 | 4.894 | 4.894 | 4.614 | 4.874 | 8,000 | 38,552 |
| 2024/08/05 | 4.884 | 5.054 | 4.244 | 4.864 | 105,500 | 502,338 |
| 2024/07/29 | 4.724 | 4.874 | 4.704 | 4.864 | 26,000 | 124,579 |
| 2024/07/22 | 4.654 | 4.924 | 4.644 | 4.874 | 31,000 | 147,994 |
| 2024/07/15 | 5.054 | 5.074 | 4.674 | 4.894 | 51,000 | 251,124 |