日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.800 | 4.800 | 4.500 | 4.670 | 86,400 | 405,432 |
| 2026/03/23 | 4.850 | 4.850 | 4.850 | 4.850 | 265,600 | 1,288,160 |
| 2026/03/16 | 5.000 | 5.000 | 4.800 | 4.850 | 250,400 | 1,230,090 |
| 2026/03/09 | 5.770 | 5.770 | 5.020 | 5.020 | 88,800 | 479,076 |
| 2026/03/02 | 5.800 | 5.800 | 5.800 | 5.790 | 1,600 | 9,276 |
| 2026/02/23 | 6.070 | 6.080 | 6.040 | 6.040 | 50,400 | 305,298 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 6.080 | 6.080 | 6.060 | 6.060 | 86,400 | 524,448 |
| 2026/02/02 | 6.450 | 6.450 | 5.790 | 6.080 | 119,200 | 738,146 |
| 2026/01/26 | 6.880 | 6.890 | 6.580 | 6.630 | 121,600 | 820,192 |
| 2026/01/19 | 7.000 | 7.070 | 6.600 | 6.880 | 363,200 | 2,501,540 |
| 2026/01/12 | 6.920 | 7.250 | 6.700 | 7.000 | 412,000 | 2,870,610 |
| 2026/01/05 | 5.300 | 6.800 | 5.110 | 6.800 | 617,600 | 3,707,144 |
| 2025/12/29 | 4.980 | 5.310 | 4.980 | 5.300 | 328,000 | 1,686,740 |
| 2025/12/22 | 4.960 | 5.000 | 4.940 | 4.980 | 208,000 | 1,033,760 |
| 2025/12/15 | 5.180 | 5.180 | 4.350 | 4.960 | 365,600 | 1,797,838 |
| 2025/12/08 | 4.700 | 5.180 | 4.650 | 5.180 | 486,400 | 2,396,736 |
| 2025/12/01 | 4.440 | 4.700 | 4.440 | 4.650 | 65,600 | 298,972 |
| 2025/11/24 | 4.350 | 4.350 | 4.350 | 4.350 | 28,800 | 125,280 |
| 2025/11/17 | 4.350 | 4.350 | 4.350 | 4.350 | 12,800 | 55,680 |
| 2025/11/10 | 4.400 | 4.400 | 4.300 | 4.300 | 26,400 | 114,840 |
| 2025/11/03 | 4.300 | 4.510 | 4.300 | 4.400 | 58,400 | 255,646 |
| 2025/10/27 | 4.600 | 4.600 | 4.150 | 4.160 | 123,200 | 539,308 |
| 2025/10/20 | 4.430 | 4.500 | 4.430 | 4.500 | 31,200 | 139,308 |
| 2025/10/13 | 4.560 | 4.600 | 4.410 | 4.430 | 106,400 | 478,800 |
| 2025/10/06 | 4.900 | 4.900 | 4.700 | 4.700 | 28,800 | 138,240 |
| 2025/09/29 | 5.000 | 5.000 | 4.990 | 4.990 | 8,800 | 43,956 |
| 2025/09/22 | 5.000 | 5.000 | 4.990 | 4.990 | 14,400 | 71,928 |
| 2025/09/15 | 5.120 | 5.120 | 5.000 | 5.000 | 16,800 | 85,008 |
| 2025/09/08 | 5.300 | 5.300 | 5.050 | 5.280 | 28,000 | 146,510 |
| 2025/09/01 | 5.290 | 5.310 | 5.180 | 5.280 | 52,800 | 277,992 |
| 2025/08/25 | 5.000 | 5.290 | 5.000 | 5.290 | 76,000 | 391,020 |
| 2025/08/18 | 5.300 | 5.300 | 4.810 | 5.100 | 184,000 | 943,460 |
| 2025/08/11 | 5.100 | 5.300 | 5.040 | 5.180 | 159,200 | 820,676 |
| 2025/08/04 | 5.480 | 5.550 | 5.020 | 5.190 | 164,800 | 875,088 |
| 2025/07/28 | 5.200 | 5.500 | 5.100 | 5.500 | 531,200 | 2,828,640 |
| 2025/07/21 | 5.400 | 5.400 | 5.090 | 5.200 | 382,400 | 2,016,204 |
| 2025/07/14 | 5.480 | 5.610 | 5.200 | 5.400 | 300,000 | 1,626,750 |
| 2025/07/07 | 5.280 | 5.650 | 5.280 | 5.560 | 255,200 | 1,388,926 |
| 2025/06/30 | 5.560 | 5.650 | 5.300 | 5.370 | 192,800 | 1,054,616 |
| 2025/06/23 | 5.950 | 5.970 | 5.550 | 5.550 | 366,400 | 2,108,632 |
| 2025/06/16 | 5.500 | 6.150 | 5.500 | 5.900 | 342,400 | 1,973,080 |
| 2025/06/09 | 5.560 | 5.800 | 5.500 | 5.650 | 67,200 | 378,168 |
| 2025/06/02 | 5.540 | 5.820 | 5.500 | 5.600 | 72,800 | 408,772 |
| 2025/05/26 | 5.700 | 5.760 | 5.590 | 5.650 | 152,800 | 867,140 |
| 2025/05/19 | 5.750 | 5.930 | 5.640 | 5.690 | 85,600 | 492,414 |
| 2025/05/12 | 6.000 | 6.000 | 5.650 | 5.970 | 175,600 | 1,036,918 |
| 2025/05/06 | 5.740 | 5.910 | 5.650 | 5.900 | 136,000 | 788,800 |
| 2025/04/28 | 5.750 | 5.800 | 5.650 | 5.740 | 102,400 | 587,264 |
| 2025/04/22 | 5.780 | 6.000 | 5.780 | 5.800 | 93,600 | 546,624 |
| 2025/04/14 | 6.300 | 6.400 | 5.600 | 5.780 | 621,600 | 3,742,032 |
| 2025/04/07 | 5.700 | 6.560 | 5.470 | 6.300 | 715,600 | 4,298,967 |
| 2025/03/31 | 4.100 | 6.000 | 4.100 | 5.700 | 1,181,200 | 5,876,470 |
| 2025/03/24 | 3.900 | 4.250 | 3.850 | 4.250 | 371,200 | 1,508,000 |
| 2025/03/17 | 3.990 | 4.100 | 3.880 | 4.000 | 193,600 | 772,948 |
| 2025/03/10 | 4.000 | 4.000 | 3.800 | 3.950 | 81,600 | 321,300 |
| 2025/03/03 | 4.280 | 4.280 | 2.240 | 4.000 | 248,800 | 920,560 |
| 2025/02/24 | 3.980 | 4.390 | 3.960 | 4.260 | 288,449 | 1,196,342 |
| 2025/02/17 | 3.900 | 4.400 | 3.900 | 4.010 | 1,163,649 | 4,715,687 |
| 2025/02/10 | 3.000 | 3.900 | 2.990 | 3.900 | 573,600 | 1,977,486 |
| 2025/02/03 | 2.680 | 3.000 | 2.640 | 3.000 | 161,200 | 456,196 |
| 2025/01/27 | 2.800 | 2.800 | 2.620 | 2.620 | 120,000 | 325,200 |
| 2025/01/20 | 2.930 | 2.930 | 2.600 | 2.730 | 280,000 | 783,300 |
| 2025/01/13 | 2.900 | 3.050 | 2.800 | 2.800 | 104,000 | 300,300 |
| 2025/01/06 | 2.910 | 2.920 | 2.810 | 2.920 | 148,000 | 427,720 |
| 2024/12/30 | 3.190 | 3.190 | 0.000 | 2.900 | 366,400 | 850,048 |
| 2024/12/23 | 2.300 | 3.390 | 2.300 | 3.190 | 624,800 | 1,746,316 |
| 2024/12/16 | 2.100 | 2.200 | 2.050 | 2.200 | 359,202 | 767,794 |
| 2024/12/09 | 1.520 | 2.210 | 0.000 | 2.000 | 640,800 | 917,946 |
| 2024/12/02 | 1.090 | 1.830 | 1.090 | 1.450 | 378,400 | 516,516 |
| 2024/11/25 | 0.760 | 1.090 | 0.680 | 1.090 | 190,400 | 172,312 |
| 2024/11/18 | 0.850 | 0.850 | 0.750 | 0.760 | 128,000 | 102,720 |
| 2024/11/11 | 0.850 | 0.850 | 0.850 | 0.850 | 144,000 | 122,400 |
| 2024/11/04 | 0.850 | 0.950 | 0.850 | 0.850 | 200,000 | 175,000 |
| 2024/10/28 | 0.850 | 0.850 | 0.850 | 0.850 | 147,200 | 125,120 |
| 2024/10/21 | 0.700 | 0.850 | 0.700 | 0.850 | 78,400 | 60,760 |
| 2024/10/14 | 0.740 | 0.780 | 0.740 | 0.760 | 688,000 | 519,440 |
| 2024/10/07 | 0.000 | 0.000 | 0.000 | 0.690 | 8,000 | 1,380 |
| 2024/09/30 | 0.700 | 0.700 | 0.690 | 0.690 | 47,200 | 32,804 |
| 2024/09/23 | 0.920 | 0.960 | 0.880 | 0.960 | 397,600 | 369,768 |
| 2024/09/16 | 0.800 | 0.920 | 0.000 | 0.900 | 128,800 | 84,364 |
| 2024/09/09 | 0.630 | 0.800 | 0.630 | 0.780 | 175,200 | 124,392 |
| 2024/09/02 | 0.420 | 0.620 | 0.420 | 0.620 | 185,600 | 96,512 |
| 2024/08/26 | 0.400 | 0.420 | 0.400 | 0.410 | 258,400 | 105,298 |
| 2024/08/19 | 0.000 | 0.400 | 0.000 | 0.380 | 298,400 | 58,188 |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | 0.250 | 0.250 | 0.250 | 0.250 | 16,000 | 4,000 |
| 2024/07/29 | 0.000 | 0.250 | 0.000 | 0.250 | 11,200 | 1,400 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | - | - | - | - | 0 | - |