日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.760 | 3.860 | 3.760 | 3.860 | 52,000 | 198,120 |
| 2026/03/23 | 3.800 | 3.860 | 3.500 | 3.800 | 130,000 | 486,200 |
| 2026/03/16 | 3.750 | 3.810 | 3.750 | 3.790 | 75,400 | 284,635 |
| 2026/03/09 | 3.660 | 3.750 | 3.650 | 3.750 | 86,000 | 318,415 |
| 2026/03/02 | 3.750 | 3.800 | 3.650 | 3.750 | 215,400 | 805,057 |
| 2026/02/23 | 3.700 | 4.000 | 3.680 | 3.750 | 112,600 | 425,909 |
| 2026/02/16 | 3.760 | 3.780 | 3.760 | 3.780 | 31,000 | 116,870 |
| 2026/02/09 | 3.500 | 3.760 | 3.450 | 3.760 | 37,600 | 136,018 |
| 2026/02/02 | 3.550 | 3.700 | 3.450 | 3.700 | 189,400 | 681,840 |
| 2026/01/26 | 3.750 | 3.770 | 3.550 | 3.550 | 271,600 | 992,698 |
| 2026/01/19 | 3.500 | 4.000 | 3.500 | 3.750 | 283,800 | 1,046,512 |
| 2026/01/12 | 3.300 | 3.500 | 3.080 | 3.500 | 163,400 | 546,573 |
| 2026/01/05 | 4.200 | 4.200 | 3.060 | 3.300 | 243,000 | 896,670 |
| 2025/12/29 | 3.130 | 4.950 | 3.130 | 4.230 | 1,238,000 | 4,778,680 |
| 2025/12/22 | 3.290 | 3.350 | 2.580 | 3.300 | 15,000 | 46,950 |
| 2025/12/15 | 3.100 | 3.310 | 3.100 | 3.290 | 118,200 | 378,240 |
| 2025/12/08 | 3.100 | 3.460 | 2.900 | 2.940 | 313,000 | 970,300 |
| 2025/12/01 | 3.500 | 3.500 | 2.950 | 3.010 | 149,800 | 485,352 |
| 2025/11/24 | 2.950 | 3.120 | 2.950 | 3.080 | 199,800 | 604,395 |
| 2025/11/17 | 3.100 | 3.150 | 2.950 | 2.990 | 246,400 | 750,904 |
| 2025/11/10 | 3.210 | 3.210 | 3.040 | 3.110 | 207,800 | 653,011 |
| 2025/11/03 | 3.590 | 3.600 | 3.000 | 3.100 | 2,076,600 | 6,899,503 |
| 2025/10/27 | 5.100 | 5.280 | 2.400 | 3.350 | 7,754,289 | 31,269,170 |
| 2025/10/20 | 6.960 | 6.970 | 5.060 | 5.120 | 442,800 | 2,668,977 |
| 2025/10/13 | 7.660 | 7.660 | 6.320 | 6.360 | 317,000 | 2,219,000 |
| 2025/10/06 | 8.940 | 8.940 | 7.520 | 7.660 | 777,000 | 6,421,905 |
| 2025/09/29 | 8.750 | 9.120 | 8.050 | 8.440 | 477,000 | 4,097,430 |
| 2025/09/22 | 8.530 | 9.460 | 8.300 | 8.610 | 488,600 | 4,263,035 |
| 2025/09/15 | 8.460 | 8.950 | 8.460 | 8.500 | 544,600 | 4,679,475 |
| 2025/09/08 | 8.760 | 9.080 | 8.330 | 8.670 | 420,400 | 3,661,684 |
| 2025/09/01 | 8.850 | 9.100 | 8.410 | 8.960 | 1,198,800 | 10,585,404 |
| 2025/08/25 | 9.160 | 9.630 | 8.290 | 8.700 | 1,980,800 | 17,718,256 |
| 2025/08/18 | 8.500 | 9.070 | 8.450 | 9.000 | 1,615,600 | 14,144,578 |
| 2025/08/11 | 8.000 | 8.900 | 7.770 | 8.500 | 1,882,200 | 15,608,143 |
| 2025/08/04 | 7.760 | 8.170 | 7.550 | 8.100 | 1,666,000 | 13,153,070 |
| 2025/07/28 | 8.010 | 8.130 | 7.500 | 7.760 | 440,200 | 3,455,570 |
| 2025/07/21 | 8.000 | 8.150 | 7.470 | 8.010 | 285,800 | 2,259,963 |
| 2025/07/14 | 7.500 | 7.990 | 7.280 | 7.770 | 846,600 | 6,463,791 |
| 2025/07/07 | 8.630 | 9.430 | 7.000 | 7.710 | 3,457,200 | 28,323,111 |
| 2025/06/30 | 5.000 | 10.580 | 4.510 | 8.600 | 13,788,600 | 98,898,733 |
| 2025/06/23 | - | - | - | - | 0 | - |
| 2025/06/16 | - | - | - | - | 0 | - |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/02 | - | - | - | - | 0 | - |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | - | - | - | - | 0 | - |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | - | - | - | - | 0 | - |
| 2025/04/07 | - | - | - | - | 0 | - |
| 2025/03/31 | 5.360 | 5.360 | 4.280 | 4.410 | 371,000 | 1,800,277 |
| 2025/03/24 | 8.610 | 8.610 | 5.100 | 5.340 | 1,775,000 | 12,274,125 |
| 2025/03/17 | 11.100 | 11.480 | 8.100 | 8.640 | 1,151,000 | 11,314,330 |
| 2025/03/10 | 13.140 | 14.320 | 11.060 | 11.080 | 615,000 | 7,626,000 |
| 2025/03/03 | 16.180 | 16.440 | 15.440 | 15.440 | 515,600 | 8,185,150 |
| 2025/02/24 | 19.000 | 19.000 | 14.900 | 15.980 | 718,000 | 12,363,960 |
| 2025/02/17 | 15.400 | 18.200 | 15.100 | 17.680 | 75,400 | 1,251,263 |
| 2025/02/10 | 14.200 | 15.800 | 14.100 | 15.400 | 154,800 | 2,302,650 |
| 2025/02/03 | 16.460 | 16.460 | 13.680 | 15.500 | 158,200 | 2,456,055 |
| 2025/01/27 | 17.720 | 17.720 | 15.800 | 16.360 | 7,800 | 131,820 |
| 2025/01/20 | 15.000 | 18.620 | 15.000 | 17.700 | 277,800 | 4,605,924 |
| 2025/01/13 | 16.500 | 16.500 | 13.380 | 14.420 | 237,800 | 3,614,560 |
| 2025/01/06 | 15.800 | 17.780 | 15.000 | 16.500 | 316,800 | 5,154,336 |
| 2024/12/30 | 31.050 | 31.050 | 14.500 | 16.160 | 1,233,000 | 28,593,270 |
| 2024/12/23 | 32.050 | 33.150 | 31.300 | 31.550 | 1,014,000 | 32,460,675 |
| 2024/12/16 | 31.250 | 39.500 | 30.900 | 31.950 | 1,740,200 | 58,122,680 |
| 2024/12/09 | 29.700 | 31.500 | 29.200 | 31.250 | 1,889,000 | 57,449,212 |
| 2024/12/02 | 27.950 | 30.500 | 27.750 | 29.700 | 1,928,400 | 55,875,390 |
| 2024/11/25 | 29.000 | 29.250 | 27.250 | 27.950 | 1,928,200 | 54,688,572 |
| 2024/11/18 | 28.600 | 30.050 | 28.200 | 28.900 | 1,713,800 | 49,593,087 |
| 2024/11/11 | 28.600 | 29.850 | 26.950 | 28.950 | 1,336,000 | 38,192,900 |
| 2024/11/04 | 26.850 | 29.250 | 23.750 | 28.650 | 2,340,200 | 63,477,925 |
| 2024/10/31 | 21.500 | 26.700 | 19.480 | 26.100 | 4,533,600 | 106,290,252 |