日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.760 | 5.760 | 5.550 | 5.750 | 48,600 | 277,263 |
| 2026/03/23 | 5.770 | 5.780 | 5.490 | 5.760 | 122,800 | 699,960 |
| 2026/03/16 | 5.770 | 5.850 | 5.630 | 5.770 | 119,200 | 685,996 |
| 2026/03/09 | 5.800 | 5.850 | 5.600 | 5.770 | 126,400 | 727,432 |
| 2026/03/02 | 5.780 | 5.820 | 5.680 | 5.800 | 80,000 | 461,600 |
| 2026/02/23 | 5.850 | 5.980 | 5.750 | 5.780 | 140,800 | 822,272 |
| 2026/02/16 | 5.800 | 5.950 | 5.690 | 5.850 | 74,400 | 433,194 |
| 2026/02/09 | 5.860 | 6.020 | 5.700 | 5.800 | 219,400 | 1,282,393 |
| 2026/02/02 | 6.060 | 6.160 | 5.790 | 5.850 | 149,400 | 891,171 |
| 2026/01/26 | 6.020 | 6.160 | 5.950 | 6.150 | 221,600 | 1,345,112 |
| 2026/01/19 | 6.000 | 6.040 | 5.930 | 6.020 | 191,600 | 1,149,121 |
| 2026/01/12 | 6.020 | 6.030 | 5.920 | 6.020 | 200,000 | 1,199,500 |
| 2026/01/05 | 6.030 | 6.060 | 5.950 | 6.030 | 235,400 | 1,416,519 |
| 2025/12/29 | 6.020 | 6.100 | 5.930 | 6.050 | 211,000 | 1,271,275 |
| 2025/12/22 | 6.020 | 6.100 | 5.910 | 6.040 | 121,000 | 728,117 |
| 2025/12/15 | 6.060 | 6.120 | 5.940 | 6.020 | 217,000 | 1,309,595 |
| 2025/12/08 | 6.050 | 6.150 | 5.980 | 6.060 | 296,400 | 1,796,184 |
| 2025/12/01 | 6.060 | 6.100 | 5.900 | 6.050 | 362,200 | 2,183,160 |
| 2025/11/24 | 5.680 | 6.150 | 5.680 | 6.050 | 551,800 | 3,250,102 |
| 2025/11/17 | 5.630 | 5.800 | 5.590 | 5.790 | 503,000 | 2,868,357 |
| 2025/11/10 | 5.720 | 5.770 | 5.590 | 5.660 | 431,800 | 2,454,783 |
| 2025/11/03 | 5.700 | 5.820 | 5.580 | 5.770 | 564,800 | 3,229,244 |
| 2025/10/27 | 5.720 | 5.780 | 5.650 | 5.700 | 423,600 | 2,419,815 |
| 2025/10/20 | 5.760 | 5.780 | 5.610 | 5.730 | 547,600 | 3,132,272 |
| 2025/10/13 | 5.780 | 5.910 | 5.660 | 5.760 | 518,400 | 2,995,056 |
| 2025/10/06 | 5.930 | 5.970 | 5.810 | 5.950 | 517,000 | 3,058,055 |
| 2025/09/29 | 6.000 | 6.010 | 5.810 | 5.950 | 502,600 | 2,986,700 |
| 2025/09/22 | 5.860 | 6.050 | 5.850 | 6.040 | 811,200 | 4,826,640 |
| 2025/09/15 | 5.600 | 5.920 | 5.600 | 5.910 | 575,000 | 3,310,562 |
| 2025/09/08 | 5.720 | 5.750 | 5.250 | 5.600 | 457,600 | 2,553,408 |
| 2025/09/01 | 5.380 | 6.150 | 5.380 | 5.700 | 6,168,000 | 34,864,620 |
| 2025/08/25 | 5.210 | 5.500 | 5.210 | 5.370 | 535,000 | 2,847,537 |
| 2025/08/18 | 5.020 | 5.180 | 4.860 | 5.180 | 313,600 | 1,586,816 |
| 2025/08/11 | 4.940 | 5.020 | 4.800 | 5.020 | 212,000 | 1,048,340 |
| 2025/08/04 | 4.950 | 4.960 | 4.760 | 4.940 | 2,934,600 | 14,386,876 |
| 2025/07/28 | 5.180 | 5.350 | 4.640 | 4.950 | 1,205,000 | 6,061,150 |
| 2025/07/21 | 5.400 | 5.420 | 5.040 | 5.180 | 445,400 | 2,342,804 |
| 2025/07/14 | 5.400 | 5.500 | 5.160 | 5.270 | 223,000 | 1,189,147 |
| 2025/07/07 | 5.500 | 5.550 | 5.230 | 5.400 | 94,200 | 510,564 |
| 2025/06/30 | 5.650 | 5.650 | 5.300 | 5.460 | 244,600 | 1,348,969 |
| 2025/06/23 | 5.540 | 5.750 | 5.450 | 5.450 | 954,800 | 5,296,753 |
| 2025/06/16 | 5.730 | 5.730 | 5.490 | 5.580 | 830,000 | 4,674,975 |
| 2025/06/09 | 5.880 | 5.900 | 5.550 | 5.640 | 630,200 | 3,618,923 |
| 2025/06/02 | 5.880 | 5.900 | 5.700 | 5.880 | 65,800 | 384,272 |
| 2025/05/26 | 5.800 | 5.890 | 5.660 | 5.880 | 86,800 | 504,091 |
| 2025/05/19 | 5.710 | 5.880 | 5.620 | 5.800 | 148,400 | 853,671 |
| 2025/05/12 | 6.000 | 6.000 | 5.500 | 5.860 | 138,400 | 808,256 |
| 2025/05/06 | 6.090 | 6.120 | 5.800 | 6.000 | 27,800 | 166,869 |
| 2025/04/28 | 6.050 | 6.100 | 5.750 | 6.100 | 61,000 | 366,000 |
| 2025/04/22 | 5.940 | 6.050 | 5.700 | 6.050 | 98,800 | 586,378 |
| 2025/04/14 | 5.910 | 5.950 | 5.500 | 5.950 | 362,800 | 2,114,217 |
| 2025/04/07 | 5.990 | 6.050 | 5.500 | 5.920 | 71,600 | 419,934 |
| 2025/03/31 | 5.950 | 6.100 | 5.830 | 5.980 | 54,000 | 322,110 |
| 2025/03/24 | 6.050 | 6.180 | 5.670 | 5.950 | 1,151,000 | 6,862,837 |
| 2025/03/17 | 6.200 | 6.250 | 5.890 | 6.250 | 201,800 | 1,240,565 |
| 2025/03/10 | 6.010 | 6.600 | 6.000 | 6.210 | 508,200 | 3,153,381 |
| 2025/03/03 | 6.350 | 6.360 | 5.990 | 6.010 | 112,600 | 695,586 |
| 2025/02/24 | 6.950 | 6.950 | 6.150 | 6.390 | 81,200 | 536,732 |
| 2025/02/17 | 6.900 | 7.000 | 6.450 | 6.950 | 307,000 | 2,095,275 |
| 2025/02/10 | 7.480 | 7.600 | 6.040 | 6.900 | 70,600 | 494,553 |
| 2025/02/03 | 7.650 | 7.700 | 7.290 | 7.480 | 2,727,200 | 20,535,816 |
| 2025/01/27 | 7.680 | 7.700 | 7.680 | 7.700 | 15,800 | 121,502 |
| 2025/01/20 | 7.760 | 7.760 | 7.600 | 7.680 | 26,000 | 200,200 |
| 2025/01/13 | 7.650 | 7.920 | 7.650 | 7.760 | 35,800 | 277,271 |
| 2025/01/06 | 7.750 | 7.900 | 7.000 | 7.650 | 45,200 | 342,390 |
| 2024/12/30 | 7.400 | 7.800 | 6.400 | 7.750 | 41,000 | 300,837 |
| 2024/12/23 | 8.620 | 8.680 | 7.400 | 7.400 | 45,600 | 365,940 |
| 2024/12/16 | 8.300 | 8.880 | 8.300 | 8.620 | 44,800 | 381,920 |
| 2024/12/09 | 8.800 | 9.020 | 8.210 | 8.280 | 120,000 | 1,029,300 |
| 2024/12/02 | 8.750 | 9.000 | 8.100 | 8.800 | 69,600 | 602,910 |
| 2024/11/25 | 8.950 | 9.000 | 8.360 | 8.750 | 83,200 | 729,248 |
| 2024/11/18 | 9.650 | 9.780 | 8.660 | 8.950 | 223,000 | 2,064,980 |
| 2024/11/11 | 12.400 | 12.400 | 9.000 | 9.780 | 86,200 | 939,149 |
| 2024/11/04 | 12.300 | 12.500 | 11.800 | 12.400 | 142,800 | 1,749,300 |
| 2024/10/28 | 10.980 | 12.560 | 10.980 | 12.300 | 206,400 | 2,415,912 |
| 2024/10/21 | 12.580 | 12.580 | 11.000 | 12.000 | 544,000 | 6,549,760 |
| 2024/10/14 | 12.600 | 13.000 | 11.900 | 12.520 | 240,400 | 3,006,202 |
| 2024/10/07 | 12.980 | 13.500 | 11.500 | 12.200 | 270,000 | 3,387,150 |
| 2024/09/30 | 13.140 | 13.600 | 11.780 | 12.980 | 341,800 | 4,400,675 |
| 2024/09/23 | 13.920 | 14.740 | 13.700 | 13.900 | 512,200 | 7,204,093 |
| 2024/09/16 | 13.900 | 13.900 | 13.400 | 13.600 | 7,800 | 106,860 |
| 2024/09/09 | 13.200 | 13.900 | 13.200 | 13.760 | 14,800 | 200,022 |
| 2024/09/02 | 14.020 | 14.060 | 13.720 | 13.660 | 11,400 | 158,061 |
| 2024/08/26 | 14.060 | 14.060 | 13.980 | 13.980 | 13,200 | 185,064 |
| 2024/08/19 | 14.060 | 14.100 | 13.920 | 14.020 | 12,200 | 171,105 |
| 2024/08/12 | 14.060 | 14.100 | 13.980 | 14.000 | 14,000 | 196,490 |
| 2024/08/05 | 14.200 | 14.200 | 13.980 | 14.000 | 14,000 | 197,330 |
| 2024/07/29 | 14.200 | 14.260 | 14.180 | 14.180 | 11,200 | 159,096 |
| 2024/07/22 | 14.240 | 14.240 | 14.100 | 14.060 | 14,800 | 209,568 |
| 2024/07/15 | 14.280 | 14.280 | 14.120 | 14.280 | 10,800 | 153,792 |