日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.395 | 6.395 | 5.770 | 5.770 | 106,000 | 644,745 |
| 2026/03/23 | 6.500 | 6.625 | 6.160 | 6.305 | 224,800 | 1,438,158 |
| 2026/03/16 | 6.550 | 6.730 | 6.360 | 6.500 | 343,900 | 2,247,386 |
| 2026/03/09 | 6.480 | 6.915 | 6.465 | 6.700 | 235,700 | 1,565,048 |
| 2026/03/02 | 6.600 | 6.700 | 6.265 | 6.480 | 215,500 | 1,403,174 |
| 2026/02/23 | 6.395 | 6.590 | 6.375 | 6.535 | 103,500 | 670,033 |
| 2026/02/16 | 6.260 | 6.330 | 6.260 | 6.275 | 79,000 | 496,218 |
| 2026/02/09 | 6.430 | 6.610 | 6.260 | 6.260 | 549,700 | 3,512,583 |
| 2026/02/02 | 6.100 | 6.710 | 6.070 | 6.245 | 379,900 | 2,386,246 |
| 2026/01/26 | 6.645 | 6.700 | 5.920 | 6.075 | 1,806,800 | 11,446,078 |
| 2026/01/19 | 6.095 | 6.630 | 5.935 | 6.630 | 1,641,500 | 10,378,383 |
| 2026/01/12 | 5.890 | 6.080 | 5.700 | 6.035 | 357,600 | 2,119,227 |
| 2026/01/05 | 5.530 | 5.850 | 5.530 | 5.780 | 189,800 | 1,076,640 |
| 2025/12/29 | 5.560 | 5.600 | 5.460 | 5.500 | 26,100 | 144,333 |
| 2025/12/22 | 5.315 | 5.365 | 5.310 | 5.380 | 74,600 | 398,550 |
| 2025/12/15 | 5.410 | 5.440 | 5.200 | 5.265 | 13,400 | 71,405 |
| 2025/12/08 | 5.345 | 5.455 | 5.310 | 5.410 | 163,700 | 880,706 |
| 2025/12/01 | 5.330 | 5.335 | 5.175 | 5.320 | 174,700 | 924,163 |
| 2025/11/24 | 5.150 | 5.370 | 5.130 | 5.290 | 173,400 | 907,749 |
| 2025/11/17 | 5.800 | 5.800 | 5.125 | 5.125 | 447,000 | 2,441,737 |
| 2025/11/10 | 6.090 | 6.105 | 5.660 | 5.790 | 390,800 | 2,310,116 |
| 2025/11/03 | 5.535 | 6.000 | 5.430 | 6.000 | 462,200 | 2,653,605 |
| 2025/10/27 | 5.205 | 5.690 | 5.200 | 5.510 | 224,000 | 1,209,880 |
| 2025/10/20 | 5.090 | 5.140 | 4.996 | 5.140 | 170,500 | 868,100 |
| 2025/10/13 | 5.090 | 5.430 | 4.986 | 4.988 | 897,700 | 4,599,365 |
| 2025/10/06 | 5.325 | 5.530 | 5.190 | 5.220 | 326,600 | 1,736,287 |
| 2025/09/29 | 5.235 | 5.460 | 5.235 | 5.375 | 178,200 | 949,137 |
| 2025/09/22 | 4.930 | 5.235 | 4.852 | 5.170 | 331,100 | 1,670,978 |
| 2025/09/15 | 5.100 | 5.165 | 5.000 | 5.045 | 271,100 | 1,376,510 |
| 2025/09/08 | 5.155 | 5.230 | 4.892 | 5.060 | 389,500 | 1,980,315 |
| 2025/09/01 | 4.690 | 5.105 | 4.572 | 5.105 | 1,121,800 | 5,460,922 |
| 2025/08/25 | 4.532 | 4.656 | 4.500 | 4.656 | 162,600 | 745,683 |
| 2025/08/18 | 4.350 | 4.500 | 4.330 | 4.500 | 174,100 | 769,522 |
| 2025/08/11 | 4.100 | 4.344 | 4.100 | 4.334 | 223,800 | 944,324 |
| 2025/08/04 | 4.124 | 4.124 | 4.002 | 4.070 | 128,600 | 524,688 |
| 2025/07/28 | 4.150 | 4.216 | 4.000 | 4.092 | 154,000 | 633,633 |
| 2025/07/21 | 4.056 | 4.230 | 4.050 | 4.190 | 352,200 | 1,455,114 |
| 2025/07/14 | 4.050 | 4.110 | 4.000 | 4.038 | 110,100 | 445,849 |
| 2025/07/07 | 3.872 | 4.154 | 3.818 | 4.100 | 112,400 | 448,026 |
| 2025/06/30 | 3.792 | 3.900 | 3.760 | 3.878 | 132,000 | 505,890 |
| 2025/06/23 | 3.602 | 3.700 | 3.600 | 3.684 | 28,200 | 102,831 |
| 2025/06/16 | 3.640 | 3.670 | 3.580 | 3.602 | 121,300 | 439,469 |
| 2025/06/09 | 3.628 | 3.666 | 3.620 | 3.652 | 67,300 | 245,072 |
| 2025/06/02 | 3.580 | 3.652 | 3.510 | 3.628 | 47,000 | 168,847 |
| 2025/05/26 | 3.620 | 3.654 | 3.586 | 3.600 | 207,200 | 749,028 |
| 2025/05/19 | 3.726 | 3.752 | 3.642 | 3.642 | 28,300 | 104,441 |
| 2025/05/12 | 3.730 | 3.974 | 3.710 | 3.728 | 162,100 | 613,629 |
| 2025/05/06 | 3.612 | 3.684 | 3.612 | 3.682 | 39,200 | 142,982 |
| 2025/04/28 | 3.538 | 3.580 | 3.538 | 3.580 | 6,700 | 23,845 |
| 2025/04/22 | 3.550 | 3.560 | 3.494 | 3.528 | 19,600 | 69,246 |
| 2025/04/14 | 3.578 | 3.624 | 3.500 | 3.550 | 60,300 | 214,848 |
| 2025/04/07 | 3.598 | 3.598 | 3.208 | 3.544 | 636,300 | 2,218,778 |
| 2025/03/31 | 3.974 | 4.000 | 3.886 | 3.886 | 8,600 | 33,853 |
| 2025/03/24 | 4.120 | 4.202 | 3.900 | 4.096 | 177,100 | 722,479 |
| 2025/03/17 | 4.264 | 4.320 | 4.120 | 4.120 | 50,700 | 213,244 |
| 2025/03/10 | 4.166 | 4.230 | 4.096 | 4.230 | 214,600 | 897,135 |
| 2025/03/03 | 4.112 | 4.200 | 4.074 | 4.166 | 178,900 | 740,288 |
| 2025/02/24 | 4.096 | 4.248 | 4.096 | 4.112 | 91,300 | 377,799 |
| 2025/02/17 | 4.040 | 4.120 | 4.000 | 4.096 | 144,000 | 585,216 |
| 2025/02/10 | 4.126 | 4.126 | 4.040 | 4.122 | 120,800 | 495,702 |
| 2025/02/03 | 3.890 | 4.226 | 3.866 | 4.192 | 76,300 | 308,519 |
| 2025/01/27 | 4.020 | 4.020 | 3.990 | 3.988 | 1,300 | 5,205 |
| 2025/01/20 | 4.082 | 4.082 | 3.970 | 4.020 | 48,800 | 197,078 |
| 2025/01/13 | 3.800 | 4.030 | 3.800 | 4.030 | 95,900 | 375,448 |
| 2025/01/06 | 3.966 | 4.000 | 3.808 | 3.812 | 60,800 | 236,907 |
| 2024/12/30 | 4.270 | 4.270 | 3.988 | 3.984 | 22,900 | 94,531 |
| 2024/12/23 | 4.300 | 4.354 | 4.270 | 4.270 | 27,564 | 118,483 |
| 2024/12/16 | 4.434 | 4.434 | 4.238 | 4.286 | 101,600 | 441,756 |
| 2024/12/09 | 4.496 | 4.758 | 4.434 | 4.434 | 85,000 | 385,092 |
| 2024/12/02 | 4.658 | 4.658 | 4.500 | 4.570 | 24,200 | 111,235 |
| 2024/11/25 | 4.502 | 4.692 | 4.500 | 4.674 | 49,800 | 228,681 |
| 2024/11/18 | 4.710 | 4.800 | 4.532 | 4.532 | 27,800 | 129,089 |
| 2024/11/11 | 5.020 | 5.155 | 4.808 | 4.746 | 164,500 | 811,355 |
| 2024/11/04 | 5.000 | 5.210 | 4.830 | 5.020 | 124,900 | 626,373 |
| 2024/10/28 | 5.100 | 5.250 | 4.858 | 5.005 | 224,600 | 1,134,959 |
| 2024/10/21 | 4.556 | 5.150 | 4.440 | 5.105 | 185,800 | 894,208 |
| 2024/10/14 | 4.570 | 4.570 | 4.184 | 4.442 | 166,000 | 737,289 |
| 2024/10/07 | 5.595 | 5.960 | 4.576 | 4.644 | 603,500 | 3,134,428 |
| 2024/09/30 | 4.352 | 5.420 | 4.352 | 5.420 | 670,900 | 3,278,017 |
| 2024/09/23 | 3.628 | 4.350 | 3.584 | 4.350 | 201,000 | 799,578 |
| 2024/09/16 | 3.690 | 3.732 | 3.628 | 3.630 | 72,400 | 265,708 |
| 2024/09/09 | 3.706 | 3.840 | 3.650 | 3.696 | 105,600 | 393,148 |
| 2024/09/02 | 3.780 | 3.852 | 3.752 | 3.842 | 3,800 | 14,464 |
| 2024/08/26 | 3.672 | 3.880 | 3.592 | 3.822 | 31,800 | 118,979 |
| 2024/08/19 | 3.710 | 3.710 | 3.616 | 3.616 | 62,100 | 227,472 |
| 2024/08/12 | 3.804 | 3.850 | 3.780 | 3.794 | 32,300 | 122,966 |
| 2024/08/05 | 3.860 | 3.922 | 3.782 | 3.886 | 46,900 | 181,151 |
| 2024/07/29 | 3.786 | 3.892 | 3.766 | 3.840 | 49,400 | 188,757 |
| 2024/07/22 | 3.878 | 3.888 | 3.750 | 3.826 | 106,700 | 409,247 |
| 2024/07/15 | 3.760 | 3.880 | 3.688 | 3.872 | 120,600 | 458,280 |