日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.410 | 6.450 | 5.800 | 6.120 | 2,977,000 | 18,442,515 |
| 2026/03/23 | 6.800 | 6.870 | 5.700 | 6.230 | 4,194,000 | 26,841,600 |
| 2026/03/16 | 6.540 | 7.040 | 6.370 | 6.830 | 3,006,000 | 20,125,170 |
| 2026/03/09 | 6.580 | 6.950 | 6.080 | 6.540 | 3,076,500 | 20,112,618 |
| 2026/03/02 | 6.850 | 6.850 | 6.150 | 6.580 | 2,629,000 | 17,371,117 |
| 2026/02/23 | 5.870 | 6.730 | 5.870 | 6.700 | 3,202,500 | 20,151,731 |
| 2026/02/16 | 5.600 | 5.880 | 5.600 | 5.860 | 162,500 | 931,937 |
| 2026/02/09 | 5.960 | 6.050 | 5.620 | 5.630 | 847,500 | 4,928,212 |
| 2026/02/02 | 5.610 | 6.120 | 5.470 | 5.960 | 2,921,000 | 16,912,590 |
| 2026/01/26 | 5.400 | 5.650 | 5.360 | 5.580 | 2,855,500 | 15,698,111 |
| 2026/01/19 | 5.500 | 5.600 | 5.210 | 5.370 | 4,860,500 | 26,343,910 |
| 2026/01/12 | 4.800 | 5.170 | 4.740 | 5.130 | 1,953,000 | 9,686,880 |
| 2026/01/05 | 4.800 | 4.880 | 4.730 | 4.790 | 1,129,000 | 5,419,200 |
| 2025/12/29 | 4.630 | 4.830 | 4.550 | 4.830 | 1,150,000 | 5,416,500 |
| 2025/12/22 | 4.600 | 4.660 | 4.500 | 4.610 | 713,576 | 3,277,097 |
| 2025/12/15 | 4.700 | 4.700 | 4.540 | 4.540 | 421,500 | 1,947,330 |
| 2025/12/08 | 4.520 | 4.710 | 4.490 | 4.700 | 1,690,500 | 7,784,752 |
| 2025/12/01 | 4.560 | 4.560 | 4.470 | 4.490 | 887,500 | 4,011,500 |
| 2025/11/24 | 4.500 | 4.590 | 4.470 | 4.500 | 434,500 | 1,961,767 |
| 2025/11/17 | 4.590 | 4.650 | 4.440 | 4.470 | 1,014,000 | 4,601,025 |
| 2025/11/10 | 4.560 | 4.650 | 4.510 | 4.580 | 2,240,918 | 10,252,199 |
| 2025/11/03 | 4.530 | 4.650 | 4.460 | 4.560 | 1,338,000 | 6,087,900 |
| 2025/10/27 | 4.580 | 4.630 | 4.500 | 4.560 | 368,000 | 1,680,840 |
| 2025/10/20 | 4.600 | 4.670 | 4.550 | 4.580 | 826,500 | 3,801,900 |
| 2025/10/13 | 4.500 | 4.600 | 4.460 | 4.580 | 1,186,500 | 5,380,777 |
| 2025/10/06 | 4.730 | 4.940 | 4.600 | 4.660 | 978,500 | 4,630,751 |
| 2025/09/29 | 4.850 | 4.950 | 4.730 | 4.730 | 541,500 | 2,607,322 |
| 2025/09/22 | 5.000 | 5.120 | 4.850 | 4.850 | 1,294,002 | 6,411,779 |
| 2025/09/15 | 4.940 | 5.230 | 4.900 | 5.230 | 1,834,000 | 9,307,550 |
| 2025/09/08 | 4.920 | 4.990 | 4.800 | 4.950 | 1,198,500 | 5,890,627 |
| 2025/09/01 | 4.660 | 4.900 | 4.570 | 4.860 | 2,869,000 | 13,620,577 |
| 2025/08/25 | 5.370 | 5.370 | 4.650 | 4.700 | 4,216,602 | 21,177,883 |
| 2025/08/18 | 5.140 | 5.480 | 4.980 | 5.370 | 1,970,500 | 10,330,346 |
| 2025/08/11 | 4.900 | 5.280 | 4.850 | 5.130 | 2,335,000 | 11,768,400 |
| 2025/08/04 | 4.750 | 5.000 | 4.740 | 4.940 | 842,500 | 4,092,443 |
| 2025/07/28 | 4.710 | 5.290 | 4.710 | 4.750 | 4,642,500 | 22,585,762 |
| 2025/07/21 | 3.840 | 4.850 | 3.770 | 4.690 | 4,376,500 | 18,764,243 |
| 2025/07/14 | 3.920 | 3.980 | 3.700 | 3.810 | 680,500 | 2,621,626 |
| 2025/07/07 | 4.030 | 4.030 | 3.780 | 3.860 | 746,500 | 2,930,012 |
| 2025/06/30 | 3.800 | 4.020 | 3.780 | 3.990 | 1,178,500 | 4,593,203 |
| 2025/06/23 | 3.720 | 3.810 | 3.620 | 3.800 | 681,000 | 2,545,237 |
| 2025/06/16 | 3.970 | 3.970 | 3.620 | 3.700 | 1,864,000 | 7,111,160 |
| 2025/06/09 | 3.520 | 3.870 | 3.470 | 3.800 | 1,147,501 | 4,205,591 |
| 2025/06/02 | 3.430 | 3.570 | 3.380 | 3.540 | 738,000 | 2,568,240 |
| 2025/05/26 | 3.420 | 3.490 | 3.370 | 3.400 | 1,092,500 | 3,736,350 |
| 2025/05/19 | 3.450 | 3.540 | 3.420 | 3.510 | 612,520 | 2,131,569 |
| 2025/05/12 | 3.460 | 3.600 | 3.420 | 3.470 | 939,000 | 3,274,762 |
| 2025/05/06 | 3.490 | 3.600 | 3.420 | 3.420 | 725,000 | 2,524,812 |
| 2025/04/28 | 3.360 | 3.470 | 3.350 | 3.420 | 660,060 | 2,244,204 |
| 2025/04/22 | 3.560 | 3.560 | 3.250 | 3.340 | 1,640,500 | 5,622,813 |
| 2025/04/14 | 3.500 | 3.700 | 3.380 | 3.460 | 9,605,500 | 33,715,305 |
| 2025/04/07 | 3.720 | 3.750 | 3.290 | 3.340 | 4,639,114 | 16,352,876 |
| 2025/03/31 | 3.910 | 3.910 | 3.700 | 3.750 | 1,221,000 | 4,661,167 |
| 2025/03/24 | 3.880 | 3.950 | 3.720 | 3.820 | 1,637,000 | 6,290,172 |
| 2025/03/17 | 4.050 | 4.080 | 3.680 | 3.680 | 1,454,000 | 5,630,615 |
| 2025/03/10 | 3.980 | 4.030 | 3.810 | 3.980 | 2,127,500 | 8,403,625 |
| 2025/03/03 | 3.900 | 4.020 | 3.890 | 3.970 | 3,107,000 | 12,257,115 |
| 2025/02/24 | 3.900 | 3.980 | 3.870 | 3.920 | 2,538,500 | 9,944,573 |
| 2025/02/17 | 3.940 | 4.050 | 3.860 | 3.890 | 3,181,000 | 12,517,235 |
| 2025/02/10 | 4.050 | 4.100 | 3.850 | 3.900 | 1,435,583 | 5,706,442 |
| 2025/02/03 | 3.940 | 4.060 | 3.860 | 3.990 | 873,000 | 3,459,262 |
| 2025/01/27 | 4.100 | 4.160 | 3.960 | 3.960 | 545,500 | 2,206,547 |
| 2025/01/20 | 3.880 | 4.000 | 3.830 | 3.980 | 1,136,000 | 4,455,960 |
| 2025/01/13 | 3.810 | 3.970 | 3.750 | 3.910 | 698,500 | 2,696,210 |
| 2025/01/06 | 4.020 | 4.070 | 3.680 | 3.710 | 1,959,500 | 7,583,265 |
| 2024/12/30 | 4.000 | 4.050 | 3.900 | 4.020 | 1,644,500 | 6,565,666 |
| 2024/12/23 | 3.950 | 4.020 | 3.880 | 3.940 | 1,245,000 | 4,914,637 |
| 2024/12/16 | 4.190 | 4.240 | 3.860 | 3.860 | 2,727,000 | 11,010,262 |
| 2024/12/09 | 4.000 | 4.270 | 3.890 | 4.200 | 3,516,500 | 14,382,485 |
| 2024/12/02 | 3.930 | 4.030 | 3.830 | 4.000 | 1,681,500 | 6,637,721 |
| 2024/11/25 | 3.830 | 4.000 | 3.710 | 3.830 | 2,107,000 | 8,096,147 |
| 2024/11/18 | 3.970 | 4.140 | 3.820 | 3.820 | 2,563,500 | 10,093,781 |
| 2024/11/11 | 4.260 | 4.370 | 3.980 | 3.990 | 2,919,000 | 12,113,850 |
| 2024/11/04 | 4.180 | 4.380 | 4.040 | 4.260 | 9,309,000 | 39,237,435 |
| 2024/10/28 | 4.320 | 4.430 | 4.070 | 4.220 | 5,240,000 | 22,322,400 |
| 2024/10/21 | 4.350 | 4.520 | 4.140 | 4.300 | 7,591,000 | 32,850,052 |
| 2024/10/14 | 4.500 | 4.600 | 4.180 | 4.360 | 8,779,846 | 38,719,120 |
| 2024/10/07 | 4.940 | 5.210 | 4.200 | 4.450 | 7,011,254 | 32,952,893 |
| 2024/09/30 | 4.350 | 4.860 | 4.350 | 4.860 | 6,515,663 | 30,004,628 |
| 2024/09/23 | 3.630 | 4.430 | 3.590 | 4.270 | 6,857,846 | 27,294,227 |
| 2024/09/16 | 3.700 | 3.720 | 3.530 | 3.530 | 3,229,500 | 11,690,790 |
| 2024/09/09 | 3.660 | 3.710 | 3.510 | 3.660 | 4,179,074 | 15,190,933 |
| 2024/09/02 | 3.640 | 3.690 | 3.550 | 3.660 | 4,107,001 | 14,928,948 |
| 2024/08/26 | 3.790 | 4.170 | 3.580 | 3.580 | 8,668,389 | 32,766,510 |
| 2024/08/19 | 3.870 | 3.990 | 3.750 | 3.760 | 1,484,500 | 5,704,191 |
| 2024/08/12 | 3.750 | 3.990 | 3.520 | 3.820 | 5,491,500 | 20,702,955 |
| 2024/08/05 | 3.900 | 4.000 | 3.610 | 3.680 | 3,377,000 | 12,824,157 |
| 2024/07/29 | 4.160 | 4.190 | 3.910 | 3.910 | 837,500 | 3,385,593 |
| 2024/07/22 | 4.200 | 4.220 | 4.010 | 4.040 | 874,000 | 3,598,695 |
| 2024/07/15 | 4.200 | 4.280 | 4.110 | 4.170 | 680,000 | 2,849,200 |