日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.330 | 7.330 | 7.220 | 7.220 | 40,000 | 291,000 |
| 2026/03/23 | 6.830 | 7.460 | 6.680 | 7.330 | 382,500 | 2,706,187 |
| 2026/03/16 | 5.960 | 7.990 | 5.810 | 6.930 | 891,000 | 5,945,197 |
| 2026/03/09 | 5.160 | 5.800 | 5.160 | 5.550 | 32,500 | 176,068 |
| 2026/03/02 | 6.000 | 6.000 | 5.620 | 5.760 | 60,500 | 353,622 |
| 2026/02/23 | 5.420 | 5.990 | 5.420 | 5.900 | 91,000 | 517,107 |
| 2026/02/16 | 5.500 | 5.600 | 5.500 | 5.600 | 53,500 | 296,925 |
| 2026/02/09 | 5.400 | 5.440 | 5.350 | 5.400 | 50,500 | 272,573 |
| 2026/02/02 | 5.650 | 5.650 | 5.070 | 5.140 | 75,000 | 403,312 |
| 2026/01/26 | 5.200 | 5.650 | 5.200 | 5.650 | 81,000 | 439,425 |
| 2026/01/19 | 5.260 | 5.300 | 5.090 | 5.120 | 29,000 | 150,582 |
| 2026/01/12 | 5.390 | 5.390 | 5.250 | 5.260 | 27,500 | 146,368 |
| 2026/01/05 | 5.490 | 5.500 | 5.090 | 5.110 | 29,500 | 156,276 |
| 2025/12/29 | 5.350 | 5.360 | 5.280 | 5.280 | 8,000 | 42,540 |
| 2025/12/22 | 5.350 | 5.360 | 5.350 | 5.350 | 60,500 | 323,826 |
| 2025/12/15 | 5.500 | 5.500 | 5.220 | 5.330 | 16,500 | 88,893 |
| 2025/12/08 | 5.150 | 5.640 | 4.820 | 5.500 | 57,000 | 300,817 |
| 2025/12/01 | 5.500 | 5.500 | 5.010 | 5.240 | 32,000 | 170,000 |
| 2025/11/24 | 5.290 | 5.550 | 5.290 | 5.500 | 85,000 | 459,637 |
| 2025/11/17 | 4.870 | 5.160 | 4.850 | 5.100 | 138,000 | 689,310 |
| 2025/11/10 | 4.980 | 4.980 | 4.890 | 4.890 | 63,500 | 313,372 |
| 2025/11/03 | 4.810 | 4.940 | 4.660 | 4.900 | 25,000 | 120,687 |
| 2025/10/27 | 5.070 | 5.090 | 4.700 | 4.900 | 270,500 | 1,336,270 |
| 2025/10/20 | 5.060 | 5.130 | 5.060 | 5.090 | 132,000 | 671,220 |
| 2025/10/13 | 5.160 | 5.460 | 5.000 | 5.050 | 378,500 | 1,955,898 |
| 2025/10/06 | 5.310 | 5.310 | 5.150 | 5.160 | 174,500 | 913,071 |
| 2025/09/29 | 5.300 | 5.330 | 5.150 | 5.300 | 162,000 | 853,740 |
| 2025/09/22 | 5.400 | 5.450 | 5.290 | 5.300 | 58,500 | 313,560 |
| 2025/09/15 | 6.080 | 6.080 | 5.240 | 5.310 | 103,500 | 587,621 |
| 2025/09/08 | 6.340 | 6.370 | 6.010 | 6.120 | 60,500 | 375,705 |
| 2025/09/01 | 6.310 | 6.590 | 6.260 | 6.360 | 52,000 | 331,760 |
| 2025/08/25 | 6.840 | 6.840 | 6.490 | 6.590 | 55,000 | 367,950 |
| 2025/08/18 | 6.720 | 6.860 | 6.660 | 6.860 | 94,000 | 636,850 |
| 2025/08/11 | 6.750 | 6.910 | 6.600 | 6.720 | 84,000 | 566,580 |
| 2025/08/04 | 6.510 | 7.000 | 6.410 | 6.950 | 124,500 | 836,328 |
| 2025/07/28 | 6.350 | 6.600 | 6.350 | 6.550 | 96,000 | 620,400 |
| 2025/07/21 | 6.550 | 6.600 | 6.300 | 6.350 | 180,000 | 1,161,000 |
| 2025/07/14 | 6.650 | 6.650 | 6.390 | 6.560 | 195,500 | 1,282,968 |
| 2025/07/07 | 6.780 | 6.810 | 6.560 | 6.600 | 94,500 | 631,968 |
| 2025/06/30 | 6.720 | 6.860 | 6.700 | 6.700 | 90,500 | 610,422 |
| 2025/06/23 | 6.680 | 6.870 | 6.680 | 6.850 | 49,000 | 331,730 |
| 2025/06/16 | 6.880 | 6.960 | 6.680 | 6.700 | 73,500 | 500,167 |
| 2025/06/09 | 7.000 | 7.000 | 6.730 | 6.870 | 84,000 | 579,600 |
| 2025/06/02 | 6.610 | 7.020 | 6.610 | 7.000 | 72,500 | 493,725 |
| 2025/05/26 | 7.020 | 7.080 | 6.700 | 6.980 | 102,000 | 708,390 |
| 2025/05/19 | 7.100 | 7.100 | 6.430 | 7.020 | 193,500 | 1,337,568 |
| 2025/05/12 | 6.900 | 7.160 | 6.580 | 7.100 | 125,000 | 866,875 |
| 2025/05/06 | 6.800 | 6.980 | 6.730 | 6.920 | 117,000 | 802,327 |
| 2025/04/28 | 6.860 | 7.200 | 6.600 | 6.800 | 241,000 | 1,654,465 |
| 2025/04/22 | 7.220 | 7.300 | 6.850 | 7.090 | 155,000 | 1,102,825 |
| 2025/04/14 | 7.500 | 7.800 | 7.100 | 7.220 | 163,500 | 1,210,717 |
| 2025/04/07 | 7.600 | 7.600 | 6.540 | 7.380 | 183,500 | 1,335,880 |
| 2025/03/31 | 6.680 | 7.600 | 6.650 | 7.610 | 401,000 | 2,861,135 |
| 2025/03/24 | 6.500 | 6.850 | 6.300 | 6.670 | 217,000 | 1,427,860 |
| 2025/03/17 | 6.670 | 6.800 | 6.200 | 6.280 | 150,000 | 973,125 |
| 2025/03/10 | 5.500 | 6.500 | 5.400 | 6.500 | 216,000 | 1,290,600 |
| 2025/03/03 | 5.550 | 5.700 | 5.300 | 5.700 | 19,000 | 105,687 |
| 2025/02/24 | 5.870 | 5.870 | 5.160 | 5.550 | 51,500 | 289,043 |
| 2025/02/17 | 5.550 | 5.850 | 5.400 | 5.520 | 75,500 | 421,290 |
| 2025/02/10 | 5.380 | 5.640 | 5.250 | 5.550 | 39,000 | 212,745 |
| 2025/02/03 | 5.210 | 5.400 | 5.110 | 5.350 | 41,500 | 218,601 |
| 2025/01/27 | 5.410 | 5.410 | 5.410 | 5.410 | 1,000 | 5,410 |
| 2025/01/20 | 5.130 | 5.410 | 5.100 | 5.410 | 12,000 | 63,150 |
| 2025/01/13 | 5.300 | 5.310 | 5.100 | 5.130 | 21,000 | 109,410 |
| 2025/01/06 | 5.400 | 5.700 | 5.300 | 5.300 | 22,500 | 122,062 |
| 2024/12/30 | 5.800 | 5.800 | 5.500 | 5.700 | 44,000 | 250,800 |
| 2024/12/23 | 5.630 | 6.000 | 5.610 | 5.700 | 45,500 | 260,942 |
| 2024/12/16 | 5.190 | 5.500 | 5.110 | 5.480 | 35,000 | 186,200 |
| 2024/12/09 | 5.010 | 5.190 | 4.960 | 5.190 | 120,000 | 610,500 |
| 2024/12/02 | 5.120 | 5.500 | 4.980 | 5.120 | 45,500 | 235,690 |
| 2024/11/25 | 5.630 | 5.630 | 4.900 | 5.290 | 90,000 | 482,625 |
| 2024/11/18 | 5.600 | 5.630 | 5.250 | 5.630 | 93,500 | 516,821 |
| 2024/11/11 | 5.900 | 5.900 | 5.400 | 5.800 | 101,000 | 580,750 |
| 2024/11/04 | 5.480 | 6.300 | 5.480 | 5.880 | 102,500 | 592,962 |
| 2024/10/28 | 5.530 | 6.230 | 5.500 | 5.840 | 141,000 | 814,275 |
| 2024/10/21 | 7.269 | 7.359 | 5.700 | 6.070 | 725,000 | 4,784,637 |
| 2024/10/14 | 4.869 | 7.369 | 4.769 | 6.939 | 2,364,500 | 14,155,079 |
| 2024/10/07 | 5.019 | 5.249 | 4.329 | 4.859 | 489,000 | 2,378,496 |
| 2024/09/30 | 3.969 | 4.969 | 3.799 | 4.829 | 514,500 | 2,259,426 |
| 2024/09/23 | 3.609 | 3.839 | 3.489 | 3.789 | 125,000 | 460,187 |
| 2024/09/16 | 3.669 | 3.669 | 3.519 | 3.619 | 21,500 | 77,808 |
| 2024/09/09 | 3.709 | 3.719 | 3.349 | 3.719 | 55,500 | 201,132 |
| 2024/09/02 | 3.869 | 3.939 | 3.669 | 3.669 | 81,500 | 308,599 |
| 2024/08/26 | 4.089 | 4.189 | 3.669 | 4.029 | 54,500 | 217,673 |
| 2024/08/19 | 4.139 | 4.309 | 3.969 | 4.149 | 52,000 | 215,358 |
| 2024/08/12 | 3.829 | 4.059 | 3.669 | 4.029 | 97,000 | 377,960 |
| 2024/08/05 | 3.549 | 3.849 | 3.319 | 3.849 | 182,000 | 662,753 |
| 2024/07/29 | 3.949 | 4.049 | 3.519 | 3.549 | 100,500 | 378,533 |
| 2024/07/22 | 4.089 | 4.099 | 3.649 | 3.959 | 252,000 | 995,148 |
| 2024/07/15 | 4.519 | 4.849 | 3.929 | 4.179 | 926,500 | 4,047,878 |