日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.560 | 4.722 | 4.472 | 4.598 | 3,469,400 | 15,917,607 |
| 2026/03/23 | 4.700 | 4.724 | 4.430 | 4.630 | 10,332,400 | 47,746,020 |
| 2026/03/16 | 4.960 | 5.130 | 4.730 | 4.778 | 5,496,000 | 26,927,652 |
| 2026/03/09 | 4.950 | 5.130 | 4.678 | 5.000 | 4,012,700 | 19,820,731 |
| 2026/03/02 | 5.080 | 5.175 | 4.774 | 4.990 | 8,467,500 | 42,377,720 |
| 2026/02/23 | 5.000 | 5.265 | 5.000 | 5.180 | 3,579,300 | 18,294,697 |
| 2026/02/16 | 5.015 | 5.085 | 5.000 | 5.020 | 257,400 | 1,294,722 |
| 2026/02/09 | 5.025 | 5.170 | 4.980 | 4.992 | 4,067,100 | 20,505,301 |
| 2026/02/02 | 5.070 | 5.100 | 4.828 | 4.942 | 10,804,300 | 53,859,435 |
| 2026/01/26 | 5.075 | 5.255 | 4.950 | 5.085 | 6,711,600 | 34,170,433 |
| 2026/01/19 | 5.140 | 5.205 | 5.040 | 5.070 | 3,161,600 | 16,167,632 |
| 2026/01/12 | 5.200 | 5.365 | 5.115 | 5.140 | 9,792,200 | 50,968,401 |
| 2026/01/05 | 5.015 | 5.260 | 5.005 | 5.195 | 10,818,500 | 55,377,196 |
| 2025/12/29 | 4.872 | 5.050 | 4.872 | 5.015 | 3,651,300 | 18,082,150 |
| 2025/12/22 | 4.802 | 4.908 | 4.802 | 4.870 | 2,021,500 | 9,795,178 |
| 2025/12/15 | 4.760 | 4.824 | 4.572 | 4.784 | 4,348,700 | 20,591,094 |
| 2025/12/08 | 4.820 | 4.906 | 4.702 | 4.796 | 4,532,900 | 21,785,117 |
| 2025/12/01 | 4.694 | 4.812 | 4.650 | 4.782 | 3,921,800 | 18,567,762 |
| 2025/11/24 | 4.550 | 4.744 | 4.466 | 4.680 | 4,202,800 | 19,374,908 |
| 2025/11/17 | 4.860 | 4.872 | 4.480 | 4.492 | 11,239,800 | 52,557,304 |
| 2025/11/10 | 5.060 | 5.060 | 4.842 | 4.856 | 6,846,200 | 33,919,497 |
| 2025/11/03 | 4.950 | 5.035 | 4.720 | 4.980 | 6,598,400 | 32,472,376 |
| 2025/10/27 | 5.040 | 5.205 | 4.916 | 4.930 | 10,742,100 | 53,954,882 |
| 2025/10/20 | 4.728 | 4.982 | 4.676 | 4.970 | 6,521,300 | 31,556,570 |
| 2025/10/13 | 4.750 | 4.936 | 4.602 | 4.640 | 20,417,600 | 96,616,083 |
| 2025/10/06 | 5.055 | 5.125 | 4.862 | 4.902 | 7,294,500 | 36,370,377 |
| 2025/09/29 | 4.792 | 5.120 | 4.792 | 5.025 | 7,008,500 | 34,567,674 |
| 2025/09/22 | 4.724 | 4.928 | 4.600 | 4.792 | 17,788,800 | 84,692,476 |
| 2025/09/15 | 4.780 | 4.842 | 4.586 | 4.724 | 13,419,400 | 63,514,020 |
| 2025/09/08 | 4.660 | 4.836 | 4.522 | 4.744 | 15,131,100 | 70,972,424 |
| 2025/09/01 | 4.850 | 4.850 | 4.320 | 4.604 | 34,658,000 | 161,367,648 |
| 2025/08/25 | 4.550 | 4.760 | 4.442 | 4.736 | 24,250,900 | 112,087,659 |
| 2025/08/18 | 4.124 | 4.510 | 4.102 | 4.508 | 18,457,100 | 79,568,558 |
| 2025/08/11 | 3.940 | 4.176 | 3.940 | 4.124 | 13,205,600 | 53,416,652 |
| 2025/08/04 | 3.810 | 3.988 | 3.808 | 3.940 | 6,286,300 | 24,431,704 |
| 2025/07/28 | 4.000 | 4.110 | 3.790 | 3.810 | 12,974,600 | 50,957,741 |
| 2025/07/21 | 3.872 | 4.090 | 3.872 | 4.014 | 13,072,000 | 51,791,264 |
| 2025/07/14 | 3.820 | 3.882 | 3.762 | 3.870 | 6,868,800 | 26,331,544 |
| 2025/07/07 | 3.760 | 3.916 | 3.688 | 3.810 | 8,256,900 | 31,322,550 |
| 2025/06/30 | 3.624 | 3.800 | 3.610 | 3.760 | 5,543,600 | 20,503,004 |
| 2025/06/23 | 3.460 | 3.720 | 3.454 | 3.622 | 10,766,600 | 38,372,162 |
| 2025/06/16 | 3.510 | 3.554 | 3.468 | 3.496 | 6,235,600 | 21,868,249 |
| 2025/06/09 | 3.540 | 3.610 | 3.500 | 3.510 | 7,506,950 | 26,574,603 |
| 2025/06/02 | 3.440 | 3.582 | 3.336 | 3.540 | 4,749,300 | 16,501,442 |
| 2025/05/26 | 3.550 | 3.576 | 3.450 | 3.480 | 7,497,200 | 26,345,160 |
| 2025/05/19 | 3.550 | 3.648 | 3.522 | 3.552 | 4,794,900 | 17,108,203 |
| 2025/05/12 | 3.512 | 3.700 | 3.512 | 3.568 | 10,895,200 | 38,928,549 |
| 2025/05/06 | 3.372 | 3.518 | 3.352 | 3.470 | 5,707,000 | 19,563,596 |
| 2025/04/28 | 3.356 | 3.404 | 3.314 | 3.398 | 3,358,000 | 11,309,744 |
| 2025/04/22 | 3.336 | 3.400 | 3.330 | 3.360 | 4,685,100 | 15,725,538 |
| 2025/04/14 | 3.300 | 3.336 | 3.216 | 3.322 | 7,561,100 | 24,902,482 |
| 2025/04/07 | 3.278 | 3.290 | 2.794 | 3.282 | 55,712,400 | 176,106,896 |
| 2025/03/31 | 3.656 | 3.680 | 3.512 | 3.526 | 12,092,800 | 43,455,476 |
| 2025/03/24 | 3.684 | 3.750 | 3.640 | 3.654 | 15,648,000 | 57,615,936 |
| 2025/03/17 | 4.000 | 4.000 | 3.678 | 3.684 | 27,660,400 | 106,229,766 |
| 2025/03/10 | 3.760 | 3.946 | 3.644 | 3.946 | 25,467,800 | 97,388,867 |
| 2025/03/03 | 3.660 | 3.830 | 3.568 | 3.760 | 21,284,300 | 78,847,689 |
| 2025/02/24 | 3.856 | 3.888 | 3.628 | 3.644 | 28,689,000 | 107,698,506 |
| 2025/02/17 | 3.814 | 3.870 | 3.690 | 3.854 | 23,127,400 | 88,046,011 |
| 2025/02/10 | 3.704 | 3.814 | 3.622 | 3.806 | 23,896,500 | 89,289,272 |
| 2025/02/03 | 3.554 | 3.742 | 3.444 | 3.704 | 22,539,700 | 81,390,856 |
| 2025/01/27 | 3.644 | 3.676 | 3.582 | 3.602 | 1,949,200 | 7,067,799 |
| 2025/01/20 | 3.580 | 3.672 | 3.500 | 3.638 | 12,012,200 | 43,213,889 |
| 2025/01/13 | 3.350 | 3.586 | 3.340 | 3.512 | 12,022,100 | 41,440,178 |
| 2025/01/06 | 3.480 | 3.540 | 3.370 | 3.390 | 10,816,000 | 37,261,120 |
| 2024/12/30 | 3.870 | 3.922 | 3.470 | 3.480 | 13,531,800 | 49,871,448 |
| 2024/12/23 | 3.786 | 3.930 | 3.786 | 3.870 | 5,177,000 | 19,895,211 |
| 2024/12/16 | 3.816 | 3.874 | 3.742 | 3.778 | 6,613,600 | 25,148,214 |
| 2024/12/09 | 3.920 | 4.350 | 3.784 | 3.816 | 29,063,100 | 115,307,849 |
| 2024/12/02 | 3.824 | 3.982 | 3.778 | 3.938 | 10,036,800 | 38,947,802 |
| 2024/11/25 | 3.694 | 3.920 | 3.600 | 3.824 | 12,403,400 | 46,630,582 |
| 2024/11/18 | 3.900 | 4.060 | 3.680 | 3.694 | 30,926,500 | 118,556,737 |
| 2024/11/11 | 4.094 | 4.390 | 3.872 | 3.880 | 68,079,800 | 276,335,908 |
| 2024/11/04 | 3.870 | 4.510 | 3.870 | 4.268 | 43,943,800 | 181,465,922 |
| 2024/10/28 | 4.036 | 4.076 | 3.814 | 3.876 | 20,919,900 | 82,644,064 |
| 2024/10/21 | 4.054 | 4.160 | 3.924 | 4.036 | 48,173,309 | 194,788,774 |
| 2024/10/14 | 4.190 | 4.190 | 3.600 | 4.048 | 83,601,600 | 334,991,611 |
| 2024/10/07 | 6.650 | 7.000 | 3.980 | 4.226 | 194,026,511 | 1,060,160,856 |
| 2024/09/30 | 4.420 | 7.205 | 3.968 | 5.785 | 124,333,491 | 664,500,342 |
| 2024/09/23 | 2.764 | 3.994 | 2.764 | 3.920 | 44,231,100 | 148,638,611 |
| 2024/09/16 | 2.720 | 2.814 | 2.696 | 2.764 | 4,380,200 | 12,038,979 |
| 2024/09/09 | 2.822 | 2.822 | 2.702 | 2.720 | 6,748,900 | 18,670,831 |
| 2024/09/02 | 2.920 | 2.936 | 2.828 | 2.850 | 1,664,100 | 4,798,432 |
| 2024/08/26 | 2.952 | 3.014 | 2.846 | 2.970 | 2,709,200 | 7,979,948 |
| 2024/08/19 | 3.000 | 3.036 | 2.918 | 2.950 | 2,282,600 | 6,793,017 |
| 2024/08/12 | 2.950 | 2.990 | 2.900 | 2.968 | 2,796,300 | 8,254,677 |
| 2024/08/05 | 3.040 | 3.100 | 2.928 | 2.950 | 5,173,500 | 15,543,780 |
| 2024/07/29 | 3.054 | 3.162 | 2.970 | 3.038 | 2,875,600 | 8,787,833 |
| 2024/07/22 | 3.260 | 3.282 | 3.018 | 3.054 | 3,875,800 | 12,222,335 |
| 2024/07/15 | 3.196 | 3.286 | 3.168 | 3.248 | 2,630,000 | 8,480,435 |