日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.140 | 5.330 | 5.120 | 5.150 | 408,292 | 2,116,994 |
| 2026/03/23 | 5.380 | 5.485 | 5.210 | 5.275 | 636,200 | 3,395,717 |
| 2026/03/16 | 5.520 | 5.850 | 5.375 | 5.455 | 1,210,779 | 6,719,823 |
| 2026/03/09 | 5.240 | 5.520 | 5.075 | 5.520 | 2,528,854 | 13,500,919 |
| 2026/03/02 | 5.180 | 5.610 | 5.055 | 5.480 | 1,253,541 | 6,682,940 |
| 2026/02/23 | 5.100 | 5.275 | 4.838 | 5.210 | 1,926,036 | 9,833,858 |
| 2026/02/16 | 5.250 | 5.285 | 5.175 | 5.225 | 110,346 | 577,523 |
| 2026/02/09 | 5.400 | 5.480 | 5.080 | 5.090 | 1,743,919 | 9,177,373 |
| 2026/02/02 | 6.100 | 6.495 | 4.904 | 4.992 | 6,454,197 | 36,290,336 |
| 2026/01/26 | 6.780 | 6.865 | 6.230 | 6.365 | 1,777,200 | 11,658,432 |
| 2026/01/19 | 7.130 | 7.130 | 6.835 | 6.880 | 1,147,044 | 8,022,138 |
| 2026/01/12 | 6.965 | 7.435 | 6.000 | 7.350 | 1,031,916 | 7,158,917 |
| 2026/01/05 | 7.045 | 7.210 | 6.860 | 6.965 | 587,741 | 4,125,941 |
| 2025/12/29 | 6.730 | 6.900 | 6.640 | 6.815 | 586,700 | 3,972,692 |
| 2025/12/22 | 6.825 | 6.825 | 6.655 | 6.675 | 524,100 | 3,535,054 |
| 2025/12/15 | 7.080 | 7.080 | 6.520 | 6.740 | 904,497 | 6,200,326 |
| 2025/12/08 | 7.070 | 7.100 | 6.850 | 7.085 | 12,127,737 | 85,212,512 |
| 2025/12/01 | 6.750 | 7.225 | 6.580 | 7.085 | 1,599,067 | 11,049,552 |
| 2025/11/24 | 6.665 | 7.060 | 6.625 | 6.980 | 1,911,806 | 13,062,414 |
| 2025/11/17 | 7.395 | 7.395 | 6.280 | 6.455 | 2,546,626 | 17,523,970 |
| 2025/11/10 | 8.115 | 8.230 | 7.395 | 7.450 | 2,099,490 | 16,370,773 |
| 2025/11/03 | 8.415 | 8.430 | 7.590 | 7.820 | 1,440,713 | 11,617,549 |
| 2025/10/27 | 8.705 | 8.910 | 8.335 | 8.395 | 1,035,050 | 8,887,198 |
| 2025/10/20 | 8.125 | 8.575 | 8.125 | 8.525 | 1,208,852 | 10,078,803 |
| 2025/10/13 | 9.200 | 9.200 | 8.100 | 8.100 | 2,094,706 | 18,119,206 |
| 2025/10/06 | 9.500 | 9.555 | 9.300 | 9.305 | 1,250,180 | 11,770,444 |
| 2025/09/29 | 8.605 | 9.270 | 8.565 | 9.200 | 1,264,546 | 11,267,104 |
| 2025/09/22 | 8.870 | 8.870 | 8.380 | 8.395 | 1,065,323 | 9,192,405 |
| 2025/09/15 | 8.850 | 9.045 | 8.845 | 8.980 | 1,670,929 | 14,921,395 |
| 2025/09/08 | 8.705 | 8.890 | 8.530 | 8.840 | 1,921,158 | 16,793,322 |
| 2025/09/01 | 8.425 | 8.730 | 8.280 | 8.710 | 3,101,929 | 26,478,841 |
| 2025/08/25 | 8.760 | 8.805 | 8.460 | 8.495 | 1,218,728 | 10,517,622 |
| 2025/08/18 | 9.210 | 9.075 | 8.720 | 8.760 | 988,785 | 8,840,973 |
| 2025/08/11 | 9.285 | 9.625 | 9.200 | 9.210 | 1,128,216 | 10,526,255 |
| 2025/08/04 | 8.935 | 9.100 | 8.825 | 9.100 | 641,268 | 5,764,999 |
| 2025/07/28 | 9.100 | 9.325 | 8.905 | 8.935 | 678,001 | 6,146,926 |
| 2025/07/21 | 9.260 | 9.305 | 8.935 | 8.970 | 1,050,182 | 9,575,034 |
| 2025/07/14 | 9.350 | 9.565 | 9.060 | 9.300 | 2,929,124 | 27,295,774 |
| 2025/07/07 | 8.480 | 9.215 | 8.370 | 9.160 | 864,777 | 7,615,442 |
| 2025/06/30 | 8.410 | 8.545 | 8.200 | 8.465 | 607,560 | 5,106,541 |
| 2025/06/23 | 8.200 | 8.415 | 7.810 | 8.325 | 886,600 | 7,259,037 |
| 2025/06/16 | 8.180 | 8.380 | 8.115 | 8.235 | 2,980,417 | 24,521,380 |
| 2025/06/09 | 8.200 | 8.570 | 8.025 | 8.180 | 803,960 | 6,627,645 |
| 2025/06/02 | 8.180 | 8.300 | 7.900 | 8.045 | 778,451 | 6,310,318 |
| 2025/05/26 | 8.575 | 8.600 | 8.175 | 8.180 | 1,238,700 | 10,383,402 |
| 2025/05/19 | 8.145 | 8.705 | 7.915 | 8.615 | 4,707,025 | 39,280,123 |
| 2025/05/12 | 8.195 | 8.195 | 7.840 | 8.035 | 2,936,090 | 23,683,235 |
| 2025/05/06 | 7.415 | 8.025 | 7.250 | 8.000 | 2,239,440 | 17,182,103 |
| 2025/04/28 | 7.250 | 7.505 | 7.165 | 7.435 | 814,378 | 5,976,516 |
| 2025/04/22 | 6.560 | 7.265 | 6.770 | 7.255 | 2,631,502 | 18,321,832 |
| 2025/04/14 | 6.255 | 6.620 | 6.255 | 6.535 | 1,689,300 | 10,838,971 |
| 2025/04/07 | 6.260 | 6.355 | 5.750 | 6.255 | 4,876,144 | 30,012,666 |
| 2025/03/31 | 6.500 | 6.580 | 6.300 | 6.450 | 2,373,636 | 15,327,754 |
| 2025/03/24 | 6.610 | 6.815 | 6.580 | 6.580 | 2,047,500 | 13,608,196 |
| 2025/03/17 | 6.390 | 6.655 | 6.340 | 6.455 | 1,283,483 | 8,291,300 |
| 2025/03/10 | 6.450 | 6.510 | 6.000 | 6.355 | 966,810 | 6,118,698 |
| 2025/03/03 | 7.045 | 7.245 | 6.410 | 6.820 | 3,496,278 | 24,054,392 |
| 2025/02/24 | 7.545 | 7.545 | 6.110 | 6.130 | 3,541,936 | 24,200,277 |
| 2025/02/17 | 7.505 | 7.600 | 7.340 | 7.585 | 775,130 | 5,819,288 |
| 2025/02/10 | 7.495 | 7.800 | 7.360 | 7.505 | 1,029,718 | 7,764,073 |
| 2025/02/03 | 7.910 | 7.920 | 7.105 | 7.495 | 2,536,721 | 19,298,105 |
| 2025/01/27 | 8.100 | 8.100 | 7.600 | 7.945 | 576,823 | 4,577,811 |
| 2025/01/20 | 7.830 | 8.450 | 7.745 | 8.155 | 2,310,474 | 18,587,763 |
| 2025/01/13 | 7.395 | 7.925 | 7.230 | 7.890 | 719,082 | 5,472,214 |
| 2025/01/06 | 7.600 | 7.920 | 7.105 | 7.340 | 2,260,725 | 16,935,656 |
| 2024/12/30 | 7.365 | 7.565 | 7.115 | 7.465 | 1,513,394 | 11,165,064 |
| 2024/12/23 | 7.582 | 7.582 | 7.074 | 7.366 | 722,400 | 5,346,482 |
| 2024/12/16 | 8.002 | 8.290 | 7.450 | 7.582 | 3,283,000 | 25,709,173 |
| 2024/12/09 | 7.796 | 7.910 | 7.428 | 7.760 | 1,298,800 | 10,031,281 |
| 2024/12/02 | 7.620 | 8.040 | 7.400 | 7.636 | 5,849,000 | 44,885,226 |
| 2024/11/25 | 7.736 | 7.736 | 7.138 | 7.450 | 2,412,200 | 18,127,683 |
| 2024/11/18 | 6.900 | 7.754 | 6.900 | 7.736 | 5,255,100 | 38,480,469 |
| 2024/11/11 | 6.276 | 7.260 | 6.270 | 6.820 | 8,614,700 | 57,343,750 |
| 2024/11/04 | 5.324 | 5.940 | 5.228 | 5.912 | 2,401,900 | 13,453,041 |
| 2024/10/28 | 5.252 | 5.638 | 5.244 | 5.362 | 2,861,200 | 15,376,088 |
| 2024/10/21 | 5.368 | 5.368 | 5.178 | 5.226 | 829,700 | 4,384,964 |
| 2024/10/14 | 4.860 | 5.280 | 4.854 | 5.254 | 2,526,600 | 12,789,649 |
| 2024/10/07 | 4.946 | 4.964 | 4.696 | 4.726 | 1,019,900 | 4,929,176 |
| 2024/09/30 | 5.088 | 5.088 | 4.716 | 4.750 | 1,332,100 | 6,541,277 |
| 2024/09/23 | 4.950 | 5.088 | 4.880 | 5.088 | 1,600,600 | 8,005,400 |
| 2024/09/16 | 4.558 | 4.970 | 4.504 | 4.950 | 1,551,800 | 7,364,066 |
| 2024/09/09 | 4.380 | 4.560 | 4.262 | 4.518 | 744,600 | 3,298,578 |
| 2024/09/02 | 4.448 | 4.666 | 4.386 | 4.450 | 1,184,900 | 5,317,238 |
| 2024/08/26 | 4.990 | 4.992 | 4.568 | 4.626 | 1,135,400 | 5,443,107 |
| 2024/08/19 | 4.552 | 4.768 | 4.550 | 4.756 | 1,087,300 | 5,063,012 |
| 2024/08/12 | 4.708 | 4.766 | 4.462 | 4.552 | 1,566,440 | 7,240,085 |
| 2024/08/05 | 4.208 | 4.796 | 3.832 | 4.744 | 10,666,400 | 46,878,828 |
| 2024/07/29 | 5.350 | 5.444 | 4.948 | 4.998 | 2,740,900 | 14,211,566 |
| 2024/07/22 | 5.300 | 5.318 | 4.980 | 5.214 | 3,036,600 | 15,799,429 |
| 2024/07/15 | 4.780 | 5.150 | 4.774 | 4.976 | 2,609,100 | 12,836,772 |