日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.450 | 5.450 | 4.560 | 4.800 | 119,800 | 606,787 |
| 2026/03/23 | 5.660 | 5.660 | 5.460 | 5.550 | 51,400 | 286,940 |
| 2026/03/16 | 5.740 | 6.390 | 5.460 | 5.740 | 124,200 | 724,396 |
| 2026/03/09 | 5.590 | 5.750 | 5.380 | 5.740 | 124,500 | 699,067 |
| 2026/03/02 | 5.690 | 5.800 | 5.520 | 5.600 | 46,600 | 263,406 |
| 2026/02/23 | 5.800 | 5.810 | 5.700 | 5.700 | 68,600 | 394,621 |
| 2026/02/16 | 5.900 | 5.970 | 5.900 | 5.950 | 12,600 | 74,718 |
| 2026/02/09 | 5.680 | 5.900 | 5.680 | 5.900 | 58,000 | 335,820 |
| 2026/02/02 | 5.900 | 5.900 | 5.680 | 5.680 | 67,200 | 389,088 |
| 2026/01/26 | 5.860 | 5.960 | 5.560 | 5.860 | 89,200 | 518,252 |
| 2026/01/19 | 5.790 | 5.980 | 5.660 | 5.980 | 31,600 | 184,939 |
| 2026/01/12 | 6.050 | 6.110 | 5.540 | 5.800 | 231,000 | 1,357,125 |
| 2026/01/05 | 6.400 | 6.400 | 6.000 | 6.290 | 60,100 | 376,977 |
| 2025/12/29 | 5.910 | 6.400 | 5.900 | 6.400 | 10,700 | 65,831 |
| 2025/12/22 | 5.970 | 6.450 | 5.750 | 6.400 | 23,700 | 145,577 |
| 2025/12/15 | 6.090 | 6.250 | 5.950 | 5.950 | 30,600 | 185,436 |
| 2025/12/08 | 5.770 | 6.200 | 5.500 | 6.150 | 85,500 | 504,877 |
| 2025/12/01 | 6.140 | 6.140 | 5.700 | 5.870 | 59,500 | 354,768 |
| 2025/11/24 | 5.950 | 6.370 | 5.920 | 6.370 | 53,200 | 327,313 |
| 2025/11/17 | 6.080 | 6.080 | 5.650 | 5.940 | 64,200 | 381,187 |
| 2025/11/10 | 6.300 | 6.600 | 6.050 | 6.100 | 93,300 | 584,291 |
| 2025/11/03 | 5.860 | 6.150 | 5.690 | 6.140 | 127,200 | 758,112 |
| 2025/10/27 | 6.050 | 6.120 | 5.940 | 5.950 | 72,800 | 437,892 |
| 2025/10/20 | 6.100 | 6.170 | 6.070 | 6.120 | 354,000 | 2,164,710 |
| 2025/10/13 | 6.360 | 6.360 | 6.070 | 6.070 | 161,800 | 1,005,587 |
| 2025/10/06 | 6.710 | 6.800 | 6.300 | 6.410 | 128,400 | 841,662 |
| 2025/09/29 | 6.690 | 6.820 | 6.440 | 6.710 | 105,600 | 703,824 |
| 2025/09/22 | 6.690 | 6.920 | 6.300 | 6.710 | 431,900 | 2,874,294 |
| 2025/09/15 | 6.760 | 7.100 | 6.650 | 6.680 | 173,300 | 1,178,006 |
| 2025/09/08 | 6.700 | 6.910 | 6.610 | 6.840 | 248,100 | 1,678,396 |
| 2025/09/01 | 7.130 | 7.130 | 6.500 | 6.800 | 528,300 | 3,639,987 |
| 2025/08/25 | 7.510 | 7.510 | 7.050 | 7.130 | 444,200 | 3,242,660 |
| 2025/08/18 | 7.460 | 7.460 | 7.020 | 7.350 | 206,400 | 1,511,364 |
| 2025/08/11 | 7.920 | 7.950 | 7.100 | 7.280 | 1,049,600 | 7,937,600 |
| 2025/08/04 | 7.200 | 7.980 | 7.200 | 7.890 | 1,360,800 | 10,297,854 |
| 2025/07/28 | 7.300 | 7.470 | 7.000 | 7.170 | 457,200 | 3,307,842 |
| 2025/07/21 | 6.750 | 7.490 | 6.750 | 7.300 | 553,500 | 3,914,628 |
| 2025/07/14 | 7.000 | 7.000 | 6.600 | 6.950 | 389,900 | 2,685,436 |
| 2025/07/07 | 6.660 | 6.980 | 6.630 | 6.940 | 262,500 | 1,785,656 |
| 2025/06/30 | 6.500 | 6.950 | 6.440 | 6.650 | 208,000 | 1,380,080 |
| 2025/06/23 | 6.280 | 7.060 | 6.230 | 6.590 | 848,800 | 5,551,152 |
| 2025/06/16 | 6.190 | 6.330 | 6.110 | 6.280 | 284,500 | 1,771,723 |
| 2025/06/09 | 6.230 | 6.500 | 6.150 | 6.150 | 417,800 | 2,614,383 |
| 2025/06/02 | 6.590 | 6.590 | 5.800 | 6.270 | 654,200 | 4,129,637 |
| 2025/05/26 | 6.400 | 8.300 | 6.390 | 6.590 | 3,309,800 | 22,903,816 |
| 2025/05/19 | 6.200 | 6.420 | 6.200 | 6.300 | 221,500 | 1,391,020 |
| 2025/05/12 | 6.290 | 6.350 | 6.130 | 6.240 | 189,000 | 1,181,722 |
| 2025/05/06 | 6.010 | 6.400 | 6.010 | 6.190 | 262,300 | 1,613,800 |
| 2025/04/28 | 6.000 | 6.200 | 5.980 | 6.100 | 254,900 | 1,547,243 |
| 2025/04/22 | 5.950 | 6.350 | 5.900 | 6.220 | 309,500 | 1,889,497 |
| 2025/04/14 | 6.230 | 6.380 | 5.960 | 6.030 | 864,585 | 5,317,197 |
| 2025/04/07 | 5.700 | 6.450 | 5.350 | 6.230 | 1,308,100 | 7,760,303 |
| 2025/03/31 | 5.950 | 6.780 | 5.880 | 6.120 | 1,776,900 | 10,985,684 |
| 2025/03/24 | 4.850 | 6.190 | 4.710 | 5.880 | 1,998,900 | 10,809,051 |
| 2025/03/17 | 3.990 | 6.410 | 3.990 | 4.980 | 4,335,400 | 20,994,174 |
| 2025/03/10 | 4.020 | 4.120 | 3.980 | 4.050 | 142,300 | 575,247 |
| 2025/03/03 | 4.050 | 4.180 | 4.000 | 4.060 | 220,900 | 899,615 |
| 2025/02/24 | 4.130 | 4.220 | 3.990 | 4.050 | 271,800 | 1,113,700 |
| 2025/02/17 | 4.220 | 4.240 | 3.950 | 4.120 | 390,100 | 1,612,088 |
| 2025/02/10 | 4.600 | 4.600 | 3.970 | 4.060 | 390,600 | 1,682,509 |
| 2025/02/03 | 4.050 | 4.490 | 3.880 | 4.470 | 417,400 | 1,762,471 |
| 2025/01/27 | 4.230 | 4.260 | 4.010 | 4.040 | 50,000 | 206,750 |
| 2025/01/20 | 4.010 | 4.290 | 4.010 | 4.170 | 371,400 | 1,530,168 |
| 2025/01/13 | 3.920 | 4.290 | 3.920 | 4.040 | 155,400 | 628,204 |
| 2025/01/06 | 3.980 | 4.500 | 3.820 | 4.000 | 302,300 | 1,231,872 |
| 2024/12/30 | 4.180 | 4.750 | 3.890 | 3.980 | 686,700 | 2,884,140 |
| 2024/12/23 | 4.100 | 4.100 | 3.840 | 3.910 | 139,149 | 554,856 |
| 2024/12/16 | 4.390 | 4.410 | 4.000 | 4.110 | 315,600 | 1,334,199 |
| 2024/12/09 | 4.590 | 4.760 | 4.310 | 4.410 | 410,100 | 1,852,626 |
| 2024/12/02 | 4.310 | 4.800 | 4.300 | 4.590 | 609,800 | 2,744,100 |
| 2024/11/25 | 4.420 | 5.190 | 4.020 | 4.400 | 816,300 | 3,679,472 |
| 2024/11/18 | 4.710 | 4.840 | 4.380 | 4.410 | 460,800 | 2,112,768 |
| 2024/11/11 | 5.660 | 5.670 | 4.510 | 4.600 | 1,277,300 | 6,527,003 |
| 2024/11/04 | 5.710 | 6.070 | 5.480 | 5.660 | 566,500 | 3,246,045 |
| 2024/10/28 | 5.800 | 6.100 | 5.560 | 5.710 | 878,400 | 5,088,132 |
| 2024/10/21 | 5.650 | 7.400 | 5.400 | 5.800 | 5,195,800 | 31,499,537 |
| 2024/10/14 | 6.800 | 6.800 | 5.300 | 5.590 | 1,753,900 | 10,738,252 |
| 2024/10/07 | 6.810 | 8.130 | 6.130 | 6.600 | 2,859,751 | 19,782,327 |
| 2024/09/30 | 6.340 | 7.500 | 6.010 | 6.790 | 3,449,400 | 22,973,004 |
| 2024/09/23 | 5.680 | 6.730 | 5.220 | 6.340 | 3,208,000 | 19,223,940 |
| 2024/09/16 | 5.800 | 7.180 | 5.300 | 5.750 | 2,398,000 | 14,405,985 |
| 2024/09/09 | 8.850 | 9.000 | 5.650 | 5.700 | 1,442,100 | 10,527,330 |
| 2024/09/02 | 10.020 | 10.080 | 7.450 | 8.850 | 908,800 | 8,270,080 |
| 2024/08/26 | 11.980 | 12.360 | 9.400 | 9.820 | 1,043,043 | 11,358,738 |
| 2024/08/19 | 16.000 | 16.000 | 11.700 | 12.000 | 673,700 | 9,381,272 |
| 2024/08/12 | 13.800 | 16.620 | 13.120 | 15.340 | 848,700 | 12,492,864 |
| 2024/08/05 | 17.260 | 17.600 | 12.620 | 13.480 | 555,400 | 8,464,296 |
| 2024/07/29 | 19.600 | 20.050 | 16.800 | 17.260 | 729,400 | 13,441,018 |
| 2024/07/22 | 18.400 | 21.750 | 18.220 | 19.080 | 564,384 | 10,927,885 |
| 2024/07/15 | 25.400 | 26.750 | 18.040 | 18.080 | 1,491,800 | 32,920,296 |