日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.700 | 5.750 | 5.450 | 5.550 | 212,000 | 1,189,850 |
| 2026/03/23 | 5.740 | 5.780 | 5.400 | 5.500 | 222,200 | 1,245,431 |
| 2026/03/16 | 5.950 | 6.080 | 5.600 | 5.600 | 200,200 | 1,162,661 |
| 2026/03/09 | 5.630 | 5.960 | 5.500 | 5.820 | 211,800 | 1,213,084 |
| 2026/03/02 | 5.450 | 5.820 | 5.330 | 5.550 | 210,200 | 1,163,982 |
| 2026/02/23 | 5.960 | 6.060 | 5.180 | 5.420 | 292,400 | 1,653,522 |
| 2026/02/16 | 6.030 | 6.050 | 5.860 | 5.900 | 84,800 | 505,408 |
| 2026/02/09 | 6.030 | 6.170 | 5.900 | 5.920 | 244,800 | 1,470,024 |
| 2026/02/02 | 6.090 | 6.090 | 5.600 | 5.850 | 243,600 | 1,439,067 |
| 2026/01/26 | 6.540 | 6.550 | 5.990 | 5.990 | 305,600 | 1,915,348 |
| 2026/01/19 | 6.590 | 6.740 | 6.500 | 6.540 | 480,000 | 3,164,400 |
| 2026/01/12 | 6.510 | 6.710 | 6.410 | 6.590 | 713,800 | 4,678,959 |
| 2026/01/05 | 6.750 | 6.780 | 6.170 | 6.510 | 565,600 | 3,706,094 |
| 2025/12/29 | 6.310 | 7.000 | 6.190 | 6.790 | 400,000 | 2,629,000 |
| 2025/12/22 | 6.140 | 6.490 | 5.880 | 6.330 | 536,800 | 3,333,528 |
| 2025/12/15 | 6.080 | 6.220 | 5.930 | 6.100 | 323,600 | 1,968,297 |
| 2025/12/08 | 6.500 | 6.640 | 5.910 | 5.970 | 217,800 | 1,362,339 |
| 2025/12/01 | 6.130 | 6.650 | 5.900 | 6.300 | 279,400 | 1,744,853 |
| 2025/11/24 | 5.900 | 6.400 | 5.800 | 6.130 | 232,200 | 1,406,551 |
| 2025/11/17 | 6.710 | 6.750 | 5.800 | 5.810 | 318,000 | 1,993,065 |
| 2025/11/10 | 6.800 | 7.000 | 6.450 | 6.690 | 240,400 | 1,619,094 |
| 2025/11/03 | 6.500 | 6.980 | 6.360 | 6.820 | 303,800 | 2,024,827 |
| 2025/10/27 | 6.690 | 6.800 | 6.350 | 6.490 | 399,000 | 2,626,417 |
| 2025/10/20 | 6.530 | 6.870 | 6.170 | 6.710 | 320,400 | 2,105,028 |
| 2025/10/13 | 6.000 | 7.090 | 5.960 | 6.540 | 1,356,000 | 8,675,010 |
| 2025/10/06 | 7.700 | 7.790 | 6.210 | 6.480 | 319,800 | 2,252,991 |
| 2025/09/29 | 5.860 | 8.000 | 5.810 | 7.700 | 285,600 | 1,954,218 |
| 2025/09/22 | 6.060 | 6.060 | 5.600 | 5.810 | 428,000 | 2,517,710 |
| 2025/09/15 | 5.700 | 6.290 | 5.700 | 6.080 | 2,303,000 | 13,685,577 |
| 2025/09/08 | 5.550 | 5.860 | 5.500 | 5.780 | 770,600 | 4,371,228 |
| 2025/09/01 | 4.870 | 5.700 | 4.870 | 5.570 | 465,400 | 2,444,513 |
| 2025/08/25 | 5.750 | 5.750 | 4.990 | 5.020 | 317,800 | 1,708,969 |
| 2025/08/18 | 5.700 | 6.200 | 5.300 | 5.750 | 424,800 | 2,437,290 |
| 2025/08/11 | 5.790 | 5.880 | 5.100 | 5.640 | 327,800 | 1,836,499 |
| 2025/08/04 | 5.320 | 6.220 | 5.200 | 5.800 | 368,000 | 2,073,680 |
| 2025/07/28 | 5.880 | 6.300 | 5.220 | 5.470 | 538,000 | 3,076,015 |
| 2025/07/21 | 5.020 | 6.210 | 4.990 | 5.880 | 856,600 | 4,732,715 |
| 2025/07/14 | 4.990 | 5.230 | 4.850 | 5.020 | 1,161,600 | 5,834,136 |
| 2025/07/07 | 4.990 | 5.330 | 4.700 | 5.000 | 487,000 | 2,437,435 |
| 2025/06/30 | 5.030 | 5.260 | 4.940 | 4.980 | 226,000 | 1,141,865 |
| 2025/06/23 | 4.820 | 5.280 | 4.580 | 5.040 | 293,800 | 1,448,434 |
| 2025/06/16 | 4.990 | 5.110 | 4.030 | 4.750 | 222,200 | 1,048,784 |
| 2025/06/09 | 5.000 | 5.230 | 4.920 | 4.970 | 213,200 | 1,072,396 |
| 2025/06/02 | 5.140 | 5.340 | 4.850 | 4.930 | 214,800 | 1,087,962 |
| 2025/05/26 | 4.900 | 5.380 | 4.720 | 5.140 | 243,800 | 1,227,533 |
| 2025/05/19 | 4.990 | 5.000 | 4.420 | 4.900 | 274,400 | 1,324,666 |
| 2025/05/12 | 4.990 | 5.200 | 4.380 | 5.000 | 544,200 | 2,662,498 |
| 2025/05/06 | 5.480 | 5.480 | 4.400 | 4.990 | 202,600 | 1,030,727 |
| 2025/04/28 | 4.500 | 5.520 | 4.330 | 5.490 | 237,000 | 1,175,520 |
| 2025/04/22 | 4.070 | 4.700 | 3.200 | 4.500 | 259,600 | 1,068,903 |
| 2025/04/14 | 3.990 | 4.200 | 3.500 | 4.070 | 227,600 | 896,744 |
| 2025/04/07 | 4.500 | 4.500 | 3.570 | 4.080 | 267,000 | 1,111,387 |
| 2025/03/31 | 5.200 | 14.020 | 4.650 | 4.850 | 2,156,200 | 15,481,516 |
| 2025/03/24 | 5.550 | 6.090 | 4.560 | 5.200 | 281,200 | 1,504,420 |
| 2025/03/17 | 5.180 | 6.130 | 5.140 | 5.560 | 187,400 | 1,031,168 |
| 2025/03/10 | 5.150 | 5.300 | 4.950 | 5.180 | 10,800 | 55,566 |
| 2025/03/03 | 5.230 | 5.230 | 4.800 | 4.830 | 46,000 | 231,035 |
| 2025/02/24 | 4.900 | 5.150 | 4.830 | 5.000 | 194,800 | 968,156 |
| 2025/02/17 | 6.310 | 6.310 | 4.370 | 4.950 | 238,200 | 1,306,527 |
| 2025/02/10 | 6.640 | 6.800 | 5.820 | 6.300 | 92,800 | 592,992 |
| 2025/02/03 | 8.060 | 8.060 | 6.650 | 6.650 | 54,000 | 397,170 |
| 2025/01/27 | 7.550 | 8.090 | 7.550 | 8.060 | 22,000 | 171,875 |
| 2025/01/20 | 8.070 | 8.070 | 6.550 | 7.370 | 60,600 | 455,409 |
| 2025/01/13 | 8.090 | 8.090 | 7.930 | 7.930 | 48,800 | 390,888 |
| 2025/01/06 | 8.050 | 8.060 | 7.910 | 7.980 | 52,800 | 422,400 |
| 2024/12/30 | 7.340 | 8.170 | 7.330 | 8.040 | 38,200 | 294,904 |
| 2024/12/23 | 6.990 | 7.350 | 6.590 | 7.350 | 182,600 | 1,290,982 |
| 2024/12/16 | 6.960 | 6.990 | 6.930 | 6.990 | 58,800 | 409,689 |
| 2024/12/09 | 6.970 | 6.990 | 6.930 | 6.970 | 55,800 | 388,647 |
| 2024/12/02 | 6.920 | 6.990 | 6.920 | 6.980 | 58,600 | 407,416 |
| 2024/11/25 | 6.990 | 6.990 | 6.900 | 6.900 | 57,800 | 401,421 |
| 2024/11/18 | 6.700 | 6.980 | 6.690 | 6.950 | 59,400 | 405,702 |
| 2024/11/11 | 6.980 | 6.980 | 6.780 | 6.710 | 58,400 | 400,770 |
| 2024/11/04 | 7.000 | 7.100 | 6.720 | 6.980 | 57,800 | 401,710 |
| 2024/10/28 | 7.110 | 7.110 | 6.990 | 7.010 | 59,200 | 417,656 |
| 2024/10/21 | 7.510 | 7.510 | 7.120 | 7.120 | 67,000 | 490,105 |
| 2024/10/14 | 7.950 | 7.950 | 7.390 | 7.520 | 72,000 | 554,580 |
| 2024/10/07 | 8.250 | 8.400 | 7.990 | 7.990 | 62,700 | 511,475 |
| 2024/09/30 | 7.890 | 8.300 | 7.700 | 8.200 | 62,000 | 497,395 |
| 2024/09/23 | 7.550 | 7.990 | 7.540 | 7.750 | 55,200 | 425,454 |
| 2024/09/16 | 7.550 | 7.700 | 7.370 | 7.550 | 50,400 | 380,142 |
| 2024/09/09 | 7.590 | 7.750 | 7.550 | 7.750 | 50,000 | 383,000 |
| 2024/09/02 | 7.980 | 7.990 | 7.540 | 7.540 | 36,000 | 279,450 |
| 2024/08/26 | 7.990 | 7.990 | 7.250 | 7.990 | 56,400 | 440,202 |
| 2024/08/19 | 7.990 | 8.300 | 7.860 | 7.860 | 55,200 | 441,738 |
| 2024/08/12 | 8.000 | 8.000 | 7.970 | 7.970 | 55,600 | 443,966 |
| 2024/08/05 | 7.990 | 7.990 | 7.990 | 7.990 | 56,800 | 453,832 |
| 2024/07/29 | 7.890 | 7.890 | 7.880 | 7.890 | 55,000 | 433,812 |
| 2024/07/22 | 8.040 | 8.040 | 7.940 | 7.940 | 51,600 | 412,284 |
| 2024/07/15 | 8.200 | 8.200 | 8.050 | 8.050 | 58,000 | 471,250 |