日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.800 | 4.908 | 4.704 | 4.908 | 11,050 | 53,371 |
| 2026/03/23 | 4.838 | 4.838 | 4.810 | 4.810 | 650 | 3,135 |
| 2026/03/16 | 5.100 | 5.100 | 4.986 | 4.976 | 47,550 | 239,675 |
| 2026/03/09 | 5.060 | 5.100 | 5.060 | 5.095 | 300 | 1,523 |
| 2026/03/02 | 5.275 | 5.275 | 4.954 | 4.978 | 20,750 | 106,250 |
| 2026/02/23 | 5.280 | 5.335 | 5.280 | 5.230 | 3,000 | 15,843 |
| 2026/02/16 | 5.255 | 5.255 | 5.255 | 5.245 | 2,200 | 11,555 |
| 2026/02/09 | 5.355 | 5.430 | 5.355 | 5.420 | 13,800 | 74,382 |
| 2026/02/02 | 5.370 | 5.370 | 5.300 | 5.320 | 1,150 | 6,141 |
| 2026/01/26 | 5.360 | 5.500 | 5.285 | 5.525 | 3,200 | 17,336 |
| 2026/01/19 | 5.335 | 5.350 | 5.265 | 5.320 | 3,450 | 18,345 |
| 2026/01/12 | 5.385 | 5.405 | 5.365 | 5.370 | 4,100 | 22,063 |
| 2026/01/05 | 5.325 | 5.325 | 5.210 | 5.215 | 900 | 4,741 |
| 2025/12/29 | 5.140 | 5.250 | 5.140 | 5.250 | 29,150 | 151,434 |
| 2025/12/22 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | 516 |
| 2025/12/15 | 5.140 | 5.140 | 5.045 | 5.080 | 11,700 | 59,684 |
| 2025/12/08 | 5.145 | 5.145 | 5.145 | 5.160 | 73,000 | 375,858 |
| 2025/12/01 | 5.200 | 5.200 | 5.095 | 5.150 | 5,400 | 27,870 |
| 2025/11/24 | 5.085 | 5.155 | 5.060 | 5.120 | 3,500 | 17,867 |
| 2025/11/17 | 5.200 | 5.220 | 5.075 | 5.110 | 14,100 | 72,632 |
| 2025/11/10 | 5.270 | 5.340 | 5.270 | 5.345 | 3,050 | 16,184 |
| 2025/11/03 | 5.200 | 5.220 | 5.105 | 5.160 | 15,350 | 79,378 |
| 2025/10/27 | 5.250 | 5.285 | 5.250 | 5.240 | 5,100 | 26,806 |
| 2025/10/20 | 5.230 | 5.230 | 5.170 | 5.170 | 82,100 | 426,920 |
| 2025/10/13 | 5.185 | 5.190 | 5.125 | 5.190 | 600 | 3,103 |
| 2025/10/06 | 5.420 | 5.420 | 5.325 | 5.370 | 3,350 | 18,035 |
| 2025/09/29 | 5.300 | 5.480 | 5.300 | 5.415 | 93,000 | 499,758 |
| 2025/09/22 | 5.295 | 5.325 | 5.230 | 5.250 | 41,250 | 217,593 |
| 2025/09/15 | 5.345 | 5.385 | 5.320 | 5.340 | 14,050 | 75,132 |
| 2025/09/08 | 5.310 | 5.310 | 5.310 | 5.310 | 450 | 2,389 |
| 2025/09/01 | 5.130 | 5.150 | 5.130 | 5.150 | 15,000 | 77,100 |
| 2025/08/25 | 5.200 | 5.200 | 5.050 | 5.050 | 46,200 | 236,775 |
| 2025/08/18 | 5.045 | 5.095 | 5.045 | 5.070 | 246,650 | 1,248,973 |
| 2025/08/11 | 5.035 | 5.070 | 4.984 | 4.992 | 14,700 | 73,797 |
| 2025/08/04 | 4.806 | 4.958 | 4.806 | 4.958 | 46,300 | 226,036 |
| 2025/07/28 | 5.045 | 5.045 | 4.948 | 4.928 | 25,000 | 124,787 |
| 2025/07/21 | 4.932 | 5.045 | 4.902 | 5.045 | 2,300 | 11,456 |
| 2025/07/14 | 4.760 | 4.910 | 4.760 | 4.864 | 42,400 | 204,516 |
| 2025/07/07 | 4.668 | 4.776 | 4.668 | 4.776 | 1,700 | 8,027 |
| 2025/06/30 | 4.788 | 4.788 | 4.768 | 4.768 | 1,200 | 5,733 |
| 2025/06/23 | 4.758 | 4.788 | 4.758 | 4.788 | 3,900 | 18,614 |
| 2025/06/16 | 4.708 | 4.724 | 4.610 | 4.584 | 1,350 | 6,286 |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/02 | 4.600 | 4.696 | 4.600 | 4.686 | 650 | 3,019 |
| 2025/05/26 | 4.628 | 4.628 | 4.574 | 4.622 | 6,450 | 29,753 |
| 2025/05/19 | 4.556 | 4.678 | 4.556 | 4.610 | 8,750 | 40,250 |
| 2025/05/12 | 4.544 | 4.636 | 4.536 | 4.616 | 180,250 | 826,085 |
| 2025/05/06 | 4.400 | 4.414 | 4.376 | 4.414 | 5,250 | 23,105 |
| 2025/04/28 | 4.268 | 4.268 | 4.268 | 4.274 | 50 | 213 |
| 2025/04/22 | 4.044 | 4.224 | 4.044 | 4.218 | 700 | 2,892 |
| 2025/04/14 | 4.046 | 4.200 | 3.996 | 4.062 | 1,377,550 | 5,614,893 |
| 2025/04/07 | 3.994 | 4.032 | 3.834 | 3.976 | 6,850 | 27,119 |
| 2025/03/31 | 4.416 | 4.416 | 4.358 | 4.378 | 75,200 | 330,278 |
| 2025/03/24 | 4.552 | 4.576 | 4.472 | 4.494 | 10,750 | 48,627 |
| 2025/03/17 | 4.608 | 4.800 | 4.600 | 4.578 | 5,300 | 24,626 |
| 2025/03/10 | 4.648 | 4.648 | 4.532 | 4.532 | 5,050 | 23,179 |
| 2025/03/03 | 4.426 | 4.678 | 4.426 | 4.644 | 2,700 | 12,267 |
| 2025/02/24 | 4.478 | 4.624 | 4.478 | 4.550 | 3,550 | 16,090 |
| 2025/02/17 | 4.334 | 4.424 | 4.302 | 4.468 | 27,900 | 122,257 |
| 2025/02/10 | 4.098 | 4.230 | 4.098 | 4.294 | 9,100 | 38,038 |
| 2025/02/03 | 3.942 | 3.942 | 3.886 | 3.944 | 1,750 | 6,874 |
| 2025/01/27 | 3.810 | 3.826 | 3.810 | 3.826 | 650 | 2,481 |
| 2025/01/20 | 3.834 | 3.834 | 3.784 | 3.746 | 850 | 3,229 |
| 2025/01/13 | 3.582 | 3.702 | 3.582 | 3.706 | 1,550 | 5,646 |
| 2025/01/06 | 3.726 | 3.726 | 3.680 | 3.688 | 400 | 1,482 |
| 2024/12/30 | 3.836 | 3.840 | 3.772 | 3.750 | 350 | 1,329 |
| 2024/12/23 | 3.790 | 3.864 | 3.790 | 3.860 | 350 | 1,339 |
| 2024/12/16 | 3.844 | 3.844 | 3.818 | 3.816 | 200 | 766 |
| 2024/12/09 | 3.814 | 3.878 | 3.814 | 3.844 | 70,050 | 268,816 |
| 2024/12/02 | 3.760 | 3.760 | 3.760 | 3.760 | 50 | 188 |
| 2024/11/25 | 3.720 | 3.726 | 3.682 | 3.720 | 6,300 | 23,385 |
| 2024/11/18 | 3.772 | 3.806 | 3.762 | 3.778 | 3,900 | 14,740 |
| 2024/11/11 | 3.928 | 3.928 | 3.756 | 3.768 | 2,700 | 10,381 |
| 2024/11/04 | 4.000 | 4.090 | 4.000 | 4.050 | 6,600 | 26,631 |
| 2024/10/28 | 3.904 | 3.980 | 3.902 | 3.920 | 1,376,450 | 5,404,630 |
| 2024/10/21 | 3.890 | 3.890 | 3.890 | 3.890 | 50 | 194 |
| 2024/10/14 | 3.948 | 3.998 | 3.810 | 3.958 | 1,550 | 6,089 |
| 2024/10/07 | 4.498 | 4.498 | 3.936 | 4.078 | 48,650 | 206,884 |
| 2024/09/30 | 4.048 | 4.384 | 4.048 | 4.394 | 102,650 | 433,029 |
| 2024/09/23 | 3.466 | 3.702 | 3.466 | 3.750 | 251,300 | 903,674 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | 3.168 | 3.170 | 3.138 | 3.170 | 16,900 | 53,429 |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | 3.224 | 3.224 | 3.204 | 3.226 | 1,900 | 6,117 |
| 2024/08/19 | 3.150 | 3.186 | 3.150 | 3.186 | 600 | 1,900 |
| 2024/08/12 | 3.100 | 3.100 | 3.100 | 3.100 | 50 | 155 |
| 2024/08/05 | 3.046 | 3.130 | 3.040 | 3.130 | 7,350 | 22,685 |
| 2024/07/29 | 3.100 | 3.100 | 3.100 | 3.144 | 150 | 466 |
| 2024/07/22 | 3.150 | 3.150 | 3.150 | 3.146 | 100 | 314 |
| 2024/07/15 | 3.218 | 3.250 | 3.198 | 3.250 | 7,200 | 23,248 |