日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.350 | 8.640 | 7.850 | 8.620 | 13,965,615 | 116,822,369 |
| 2026/03/23 | 8.000 | 8.260 | 6.950 | 7.730 | 12,757,575 | 98,679,842 |
| 2026/03/16 | 7.805 | 8.075 | 7.450 | 7.625 | 10,546,775 | 81,618,855 |
| 2026/03/09 | 7.350 | 9.210 | 6.590 | 7.825 | 20,880,564 | 161,693,867 |
| 2026/03/02 | 5.800 | 6.410 | 5.575 | 6.395 | 11,292,850 | 68,265,278 |
| 2026/02/23 | 5.330 | 5.375 | 5.215 | 5.270 | 683,500 | 3,620,841 |
| 2026/02/16 | 5.030 | 5.375 | 5.030 | 5.330 | 483,000 | 2,507,373 |
| 2026/02/09 | 5.125 | 5.195 | 5.010 | 5.010 | 248,000 | 1,261,080 |
| 2026/02/02 | 5.120 | 5.130 | 4.918 | 5.125 | 279,000 | 1,415,436 |
| 2026/01/26 | 4.884 | 5.210 | 4.812 | 5.120 | 1,582,000 | 7,920,283 |
| 2026/01/19 | 4.724 | 4.846 | 4.710 | 4.770 | 182,000 | 866,775 |
| 2026/01/12 | 4.694 | 4.856 | 4.694 | 4.720 | 153,000 | 725,373 |
| 2026/01/05 | 4.600 | 4.670 | 4.492 | 4.662 | 633,500 | 2,917,901 |
| 2025/12/29 | 4.636 | 4.636 | 4.560 | 4.606 | 114,000 | 525,483 |
| 2025/12/22 | 4.542 | 4.630 | 4.542 | 4.628 | 459,500 | 2,107,037 |
| 2025/12/15 | 4.600 | 4.600 | 4.440 | 4.454 | 217,500 | 983,861 |
| 2025/12/08 | 4.774 | 4.774 | 4.616 | 4.616 | 94,500 | 443,677 |
| 2025/12/01 | 4.726 | 4.748 | 4.650 | 4.734 | 75,000 | 353,587 |
| 2025/11/24 | 4.612 | 4.668 | 4.602 | 4.660 | 16,000 | 74,168 |
| 2025/11/17 | 4.732 | 4.820 | 4.612 | 4.612 | 5,500 | 25,817 |
| 2025/11/10 | 4.774 | 4.830 | 4.638 | 4.728 | 41,000 | 194,442 |
| 2025/11/03 | 4.790 | 4.858 | 4.738 | 4.774 | 112,500 | 538,875 |
| 2025/10/27 | 4.900 | 4.900 | 4.746 | 4.788 | 121,500 | 587,270 |
| 2025/10/20 | 4.508 | 4.896 | 4.508 | 4.914 | 297,945 | 1,402,278 |
| 2025/10/13 | 4.728 | 4.728 | 4.492 | 4.506 | 381,000 | 1,757,743 |
| 2025/10/06 | 4.886 | 4.946 | 4.850 | 4.834 | 260,000 | 1,268,540 |
| 2025/09/29 | 5.145 | 5.145 | 4.800 | 4.824 | 68,000 | 338,538 |
| 2025/09/22 | 4.962 | 5.165 | 4.898 | 5.150 | 329,000 | 1,659,393 |
| 2025/09/15 | 4.952 | 5.065 | 4.952 | 5.020 | 351,500 | 1,756,533 |
| 2025/09/08 | 4.926 | 5.145 | 4.866 | 4.880 | 721,500 | 3,574,491 |
| 2025/09/01 | 5.015 | 5.180 | 4.960 | 4.974 | 323,000 | 1,625,416 |
| 2025/08/25 | 5.025 | 5.060 | 5.005 | 5.050 | 78,000 | 392,730 |
| 2025/08/18 | 4.898 | 5.000 | 4.886 | 5.005 | 91,000 | 450,199 |
| 2025/08/11 | 4.940 | 5.010 | 4.900 | 4.932 | 184,500 | 912,444 |
| 2025/08/04 | 5.215 | 5.215 | 4.940 | 4.960 | 337,000 | 1,712,802 |
| 2025/07/28 | 5.180 | 5.465 | 5.180 | 5.390 | 497,000 | 2,635,963 |
| 2025/07/21 | 5.150 | 5.165 | 5.095 | 5.165 | 134,000 | 689,262 |
| 2025/07/14 | 5.215 | 5.275 | 5.100 | 5.170 | 130,000 | 674,700 |
| 2025/07/07 | 5.075 | 5.215 | 5.075 | 5.115 | 194,500 | 995,840 |
| 2025/06/30 | 4.980 | 5.115 | 4.768 | 5.115 | 44,500 | 222,255 |
| 2025/06/23 | 5.675 | 5.805 | 4.960 | 5.020 | 1,272,500 | 6,826,962 |
| 2025/06/16 | 5.520 | 5.660 | 5.340 | 5.650 | 940,445 | 5,212,416 |
| 2025/06/09 | 4.858 | 5.690 | 4.858 | 5.365 | 736,000 | 3,821,864 |
| 2025/06/02 | 4.688 | 4.762 | 4.688 | 4.752 | 175,000 | 826,437 |
| 2025/05/26 | 4.650 | 4.738 | 4.598 | 4.598 | 36,500 | 169,579 |
| 2025/05/19 | 4.676 | 4.756 | 4.586 | 4.590 | 89,000 | 414,028 |
| 2025/05/12 | 4.710 | 4.772 | 4.588 | 4.622 | 524,000 | 2,448,652 |
| 2025/05/06 | 4.408 | 4.542 | 4.376 | 4.542 | 354,500 | 1,583,551 |
| 2025/04/28 | 4.714 | 4.750 | 4.428 | 4.428 | 353,000 | 1,616,740 |
| 2025/04/22 | 4.712 | 4.794 | 4.676 | 4.734 | 427,500 | 2,021,647 |
| 2025/04/14 | 4.550 | 4.668 | 4.550 | 4.668 | 17,500 | 80,657 |
| 2025/04/07 | 4.880 | 4.880 | 4.256 | 4.502 | 850,500 | 3,937,389 |
| 2025/03/31 | 5.165 | 5.315 | 5.165 | 5.275 | 69,500 | 363,485 |
| 2025/03/24 | 5.070 | 5.185 | 5.070 | 5.175 | 33,500 | 171,687 |
| 2025/03/17 | 5.045 | 5.100 | 4.940 | 5.095 | 85,000 | 428,825 |
| 2025/03/10 | 4.936 | 4.992 | 4.876 | 4.992 | 181,500 | 898,243 |
| 2025/03/03 | 5.170 | 5.170 | 4.924 | 4.932 | 338,000 | 1,706,562 |
| 2025/02/24 | 5.195 | 5.275 | 5.070 | 5.075 | 57,000 | 293,763 |
| 2025/02/17 | 5.265 | 5.370 | 5.265 | 5.365 | 102,500 | 544,915 |
| 2025/02/10 | 5.335 | 5.355 | 5.240 | 5.240 | 9,500 | 50,278 |
| 2025/02/03 | 5.450 | 5.485 | 5.225 | 5.225 | 186,500 | 997,075 |
| 2025/01/27 | 5.440 | 5.460 | 5.440 | 5.460 | 65,500 | 356,975 |
| 2025/01/20 | 5.665 | 5.665 | 5.475 | 5.480 | 30,000 | 167,137 |
| 2025/01/13 | 5.500 | 5.790 | 5.500 | 5.750 | 142,500 | 802,987 |
| 2025/01/06 | 5.380 | 5.430 | 5.325 | 5.415 | 67,500 | 363,656 |
| 2024/12/30 | 5.135 | 5.325 | 5.135 | 5.315 | 88,500 | 462,633 |
| 2024/12/23 | 5.045 | 5.070 | 5.040 | 5.070 | 170,000 | 859,562 |
| 2024/12/16 | 5.090 | 5.135 | 5.015 | 5.015 | 25,500 | 129,125 |
| 2024/12/09 | 4.968 | 5.080 | 4.894 | 5.090 | 128,000 | 641,024 |
| 2024/12/02 | 4.978 | 5.075 | 4.930 | 5.005 | 51,500 | 257,345 |
| 2024/11/25 | 5.000 | 5.005 | 4.954 | 5.005 | 129,500 | 646,334 |
| 2024/11/18 | 4.870 | 5.150 | 4.870 | 5.150 | 206,000 | 1,032,060 |
| 2024/11/11 | 5.050 | 5.060 | 4.912 | 4.948 | 373,000 | 1,862,202 |
| 2024/11/04 | 5.100 | 5.200 | 5.100 | 5.170 | 395,000 | 2,031,287 |
| 2024/10/28 | 4.946 | 5.075 | 4.870 | 5.100 | 244,500 | 1,221,949 |
| 2024/10/21 | 5.065 | 5.165 | 4.980 | 5.130 | 13,000 | 66,105 |
| 2024/10/14 | 5.305 | 5.355 | 5.030 | 5.065 | 39,000 | 202,361 |
| 2024/10/07 | 5.295 | 5.485 | 5.260 | 5.260 | 529,000 | 2,816,925 |
| 2024/09/30 | 4.878 | 5.280 | 4.878 | 5.300 | 1,419,000 | 7,214,196 |
| 2024/09/23 | 5.100 | 5.110 | 4.828 | 4.850 | 256,500 | 1,275,318 |
| 2024/09/16 | 4.866 | 5.080 | 4.866 | 5.080 | 277,500 | 1,380,007 |
| 2024/09/09 | 4.860 | 4.900 | 4.698 | 4.900 | 166,000 | 803,357 |
| 2024/09/02 | 5.175 | 5.225 | 4.916 | 4.918 | 51,500 | 260,512 |
| 2024/08/26 | 5.335 | 5.480 | 5.290 | 5.390 | 274,500 | 1,475,094 |
| 2024/08/19 | 5.180 | 5.190 | 5.085 | 5.190 | 6,000 | 30,967 |
| 2024/08/12 | 5.470 | 5.470 | 5.470 | 5.405 | 2,500 | 13,634 |
| 2024/08/05 | 5.145 | 5.270 | 5.100 | 5.225 | 2,388,000 | 12,381,780 |
| 2024/07/29 | 5.485 | 5.525 | 5.485 | 5.515 | 16,000 | 88,040 |
| 2024/07/22 | 5.525 | 5.525 | 5.365 | 5.470 | 40,000 | 218,850 |
| 2024/07/15 | - | - | - | - | 0 | - |