日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.725 | 5.780 | 5.540 | 5.740 | 437,600 | 2,492,679 |
| 2026/03/23 | 5.500 | 5.675 | 5.385 | 5.600 | 755,800 | 4,187,132 |
| 2026/03/16 | 5.385 | 5.540 | 5.065 | 5.425 | 954,500 | 5,110,154 |
| 2026/03/09 | 5.785 | 5.840 | 5.380 | 5.385 | 988,300 | 5,532,009 |
| 2026/03/02 | 5.875 | 5.970 | 5.295 | 5.440 | 1,627,900 | 9,189,495 |
| 2026/02/23 | 5.920 | 6.270 | 5.700 | 5.780 | 1,875,100 | 11,095,904 |
| 2026/02/16 | 5.995 | 5.995 | 5.725 | 5.805 | 305,100 | 1,793,988 |
| 2026/02/09 | 6.100 | 6.100 | 5.550 | 5.995 | 1,448,800 | 8,600,439 |
| 2026/02/02 | 5.250 | 6.255 | 5.160 | 6.165 | 4,598,200 | 26,244,226 |
| 2026/01/26 | 4.590 | 5.040 | 4.590 | 4.974 | 919,400 | 4,411,740 |
| 2026/01/19 | 4.420 | 4.632 | 4.420 | 4.590 | 913,200 | 4,123,554 |
| 2026/01/12 | 4.562 | 4.562 | 4.266 | 4.318 | 856,500 | 3,791,725 |
| 2026/01/05 | 4.600 | 4.616 | 4.386 | 4.562 | 1,000,200 | 4,541,908 |
| 2025/12/29 | 4.716 | 4.768 | 4.582 | 4.666 | 622,800 | 2,916,572 |
| 2025/12/22 | 4.716 | 4.770 | 4.654 | 4.754 | 568,100 | 2,683,420 |
| 2025/12/15 | 4.800 | 4.890 | 4.644 | 4.724 | 2,155,500 | 10,269,879 |
| 2025/12/08 | 4.558 | 4.666 | 4.502 | 4.522 | 1,325,900 | 6,048,755 |
| 2025/12/01 | 4.804 | 4.918 | 4.450 | 4.538 | 1,732,300 | 8,102,833 |
| 2025/11/24 | 5.000 | 4.950 | 4.588 | 4.652 | 1,452,600 | 6,968,848 |
| 2025/11/17 | 4.378 | 5.200 | 4.378 | 5.055 | 2,989,900 | 14,210,247 |
| 2025/11/10 | 4.100 | 4.428 | 3.986 | 4.378 | 1,303,600 | 5,505,102 |
| 2025/11/03 | 3.922 | 4.334 | 3.920 | 4.194 | 1,323,400 | 5,416,014 |
| 2025/10/27 | 3.746 | 3.970 | 3.698 | 3.930 | 1,165,000 | 4,468,940 |
| 2025/10/20 | 4.090 | 4.090 | 3.854 | 3.882 | 671,500 | 2,671,898 |
| 2025/10/13 | 3.732 | 4.096 | 3.732 | 4.094 | 1,663,500 | 6,510,107 |
| 2025/10/06 | 3.512 | 3.586 | 3.482 | 3.584 | 603,300 | 2,136,285 |
| 2025/09/29 | 4.000 | 4.000 | 3.588 | 3.612 | 597,700 | 2,271,260 |
| 2025/09/22 | 3.730 | 4.010 | 3.730 | 4.000 | 567,200 | 2,193,646 |
| 2025/09/15 | 3.792 | 4.002 | 3.700 | 3.728 | 338,500 | 1,288,161 |
| 2025/09/08 | 3.878 | 3.954 | 3.770 | 3.792 | 594,500 | 2,287,933 |
| 2025/09/01 | 4.034 | 4.084 | 3.878 | 3.878 | 827,100 | 3,282,346 |
| 2025/08/25 | 3.802 | 4.032 | 3.802 | 4.008 | 615,500 | 2,407,220 |
| 2025/08/18 | 3.800 | 3.930 | 3.794 | 3.920 | 1,946,700 | 7,516,208 |
| 2025/08/11 | 3.830 | 3.830 | 3.598 | 3.730 | 1,197,400 | 4,486,657 |
| 2025/08/04 | 3.888 | 3.940 | 3.802 | 3.830 | 717,200 | 2,771,978 |
| 2025/07/28 | 3.874 | 3.930 | 3.718 | 3.930 | 1,473,200 | 5,690,971 |
| 2025/07/21 | 3.796 | 3.882 | 3.700 | 3.874 | 560,600 | 2,137,567 |
| 2025/07/14 | 3.796 | 3.830 | 3.628 | 3.740 | 2,640,700 | 9,898,663 |
| 2025/07/07 | 4.110 | 4.164 | 3.770 | 3.796 | 814,500 | 3,225,420 |
| 2025/06/30 | 4.100 | 4.240 | 4.072 | 4.110 | 455,500 | 1,881,442 |
| 2025/06/23 | 4.420 | 4.444 | 4.126 | 4.184 | 583,300 | 2,504,398 |
| 2025/06/16 | 4.276 | 4.298 | 4.160 | 4.232 | 391,400 | 1,660,123 |
| 2025/06/09 | 4.288 | 4.340 | 4.076 | 4.276 | 738,500 | 3,134,932 |
| 2025/06/02 | 4.276 | 4.424 | 4.212 | 4.352 | 1,128,500 | 4,870,606 |
| 2025/05/26 | 4.098 | 4.278 | 4.070 | 4.278 | 756,400 | 3,162,508 |
| 2025/05/19 | 4.300 | 4.380 | 4.006 | 4.068 | 2,561,000 | 10,726,748 |
| 2025/05/12 | 4.290 | 4.404 | 4.216 | 4.300 | 2,069,100 | 8,902,302 |
| 2025/05/06 | 4.690 | 4.728 | 4.278 | 4.300 | 1,358,700 | 6,112,791 |
| 2025/04/28 | 4.800 | 4.770 | 4.566 | 4.610 | 883,700 | 4,141,460 |
| 2025/04/22 | 5.120 | 5.130 | 4.730 | 4.756 | 2,232,500 | 11,015,155 |
| 2025/04/14 | 5.400 | 5.400 | 5.215 | 5.295 | 1,237,200 | 6,591,183 |
| 2025/04/07 | 6.000 | 6.080 | 5.420 | 5.510 | 5,145,300 | 29,598,338 |
| 2025/03/31 | 5.555 | 5.605 | 5.340 | 5.455 | 1,392,900 | 7,645,279 |
| 2025/03/24 | 5.330 | 5.375 | 5.165 | 5.365 | 814,100 | 4,321,853 |
| 2025/03/17 | 5.500 | 5.560 | 5.305 | 5.455 | 1,047,800 | 5,715,749 |
| 2025/03/10 | 5.600 | 6.055 | 5.370 | 5.585 | 3,943,700 | 22,291,764 |
| 2025/03/03 | 5.100 | 5.660 | 4.944 | 5.295 | 4,894,600 | 25,695,426 |
| 2025/02/24 | 4.864 | 5.900 | 4.864 | 5.900 | 5,293,200 | 28,488,002 |
| 2025/02/17 | 4.854 | 4.966 | 4.770 | 4.780 | 344,400 | 1,667,757 |
| 2025/02/10 | 4.922 | 4.962 | 4.794 | 4.854 | 552,300 | 2,696,880 |
| 2025/02/03 | 4.960 | 5.135 | 4.644 | 4.882 | 2,849,900 | 13,979,471 |
| 2025/01/27 | 4.488 | 4.800 | 4.488 | 4.596 | 613,200 | 2,816,427 |
| 2025/01/20 | 4.644 | 4.732 | 4.320 | 4.490 | 5,289,000 | 24,046,438 |
| 2025/01/13 | 4.980 | 5.065 | 4.622 | 4.642 | 2,084,400 | 10,061,919 |
| 2025/01/06 | 4.852 | 5.105 | 4.650 | 5.015 | 1,097,500 | 5,383,786 |
| 2024/12/30 | 5.160 | 5.160 | 4.900 | 4.940 | 769,800 | 3,879,792 |
| 2024/12/23 | 5.055 | 5.115 | 4.928 | 4.994 | 2,695,800 | 13,541,003 |
| 2024/12/16 | 4.810 | 4.988 | 4.492 | 4.894 | 2,071,700 | 9,935,873 |
| 2024/12/09 | 4.940 | 5.045 | 4.724 | 4.810 | 973,400 | 4,749,948 |
| 2024/12/02 | 5.035 | 5.060 | 4.634 | 4.940 | 1,687,000 | 8,295,400 |
| 2024/11/25 | 5.000 | 5.525 | 4.938 | 5.035 | 1,210,400 | 6,202,694 |
| 2024/11/18 | 5.540 | 5.540 | 4.880 | 4.886 | 587,600 | 3,062,277 |
| 2024/11/11 | 6.135 | 6.135 | 5.350 | 5.540 | 3,377,700 | 19,556,883 |
| 2024/11/04 | 7.270 | 7.410 | 6.420 | 6.460 | 3,384,900 | 23,321,961 |
| 2024/10/28 | 7.415 | 7.415 | 6.850 | 7.210 | 427,700 | 3,089,063 |
| 2024/10/21 | 7.300 | 7.490 | 7.000 | 7.395 | 436,600 | 3,185,542 |
| 2024/10/14 | 8.030 | 8.080 | 7.320 | 7.345 | 1,907,300 | 14,674,289 |
| 2024/10/07 | 7.930 | 8.360 | 7.900 | 8.315 | 470,400 | 3,822,588 |
| 2024/09/30 | 7.780 | 8.310 | 7.780 | 8.230 | 1,077,300 | 8,645,332 |
| 2024/09/23 | 8.010 | 8.110 | 7.740 | 7.750 | 6,396,700 | 50,549,921 |
| 2024/09/16 | 8.745 | 8.835 | 7.960 | 8.010 | 433,900 | 3,639,336 |
| 2024/09/09 | 9.075 | 9.450 | 8.750 | 8.810 | 5,310,700 | 47,909,152 |
| 2024/09/02 | 8.920 | 9.075 | 8.545 | 8.950 | 335,000 | 2,972,287 |
| 2024/08/26 | 8.000 | 8.705 | 7.960 | 8.625 | 447,400 | 3,723,486 |
| 2024/08/19 | 8.755 | 8.770 | 8.320 | 8.375 | 492,100 | 4,209,915 |
| 2024/08/12 | 8.790 | 8.955 | 8.400 | 8.760 | 404,500 | 3,529,768 |
| 2024/08/05 | 9.680 | 10.170 | 8.360 | 8.470 | 2,863,200 | 26,255,544 |
| 2024/07/29 | 7.850 | 8.480 | 7.595 | 8.320 | 1,274,400 | 10,273,257 |
| 2024/07/23 | 7.925 | 8.315 | 7.865 | 7.930 | 2,839,300 | 22,739,243 |