日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.620 | 4.700 | 4.460 | 4.550 | 1,313,000 | 6,016,822 |
| 2026/03/23 | 4.690 | 4.690 | 4.510 | 4.590 | 1,928,000 | 8,907,360 |
| 2026/03/16 | 4.710 | 4.950 | 4.640 | 4.690 | 1,888,000 | 8,963,280 |
| 2026/03/09 | 4.700 | 4.780 | 4.650 | 4.700 | 1,653,000 | 7,781,497 |
| 2026/03/02 | 4.700 | 4.820 | 4.650 | 4.750 | 1,905,000 | 9,010,650 |
| 2026/02/23 | 4.810 | 5.100 | 4.650 | 4.730 | 1,422,000 | 6,857,595 |
| 2026/02/16 | 4.560 | 5.930 | 4.560 | 5.230 | 1,341,000 | 6,798,870 |
| 2026/02/09 | 4.590 | 4.650 | 4.500 | 4.560 | 1,662,000 | 7,603,650 |
| 2026/02/02 | 4.570 | 4.690 | 4.500 | 4.500 | 1,735,000 | 7,920,275 |
| 2026/01/26 | 4.660 | 4.740 | 4.520 | 4.570 | 1,710,000 | 7,904,475 |
| 2026/01/19 | 4.720 | 4.820 | 4.580 | 4.670 | 1,473,000 | 6,919,417 |
| 2026/01/12 | 4.590 | 4.890 | 4.410 | 4.720 | 2,236,000 | 10,402,990 |
| 2026/01/05 | 4.780 | 4.860 | 4.580 | 4.580 | 1,349,000 | 6,340,300 |
| 2025/12/29 | 4.850 | 4.880 | 4.580 | 4.880 | 1,146,000 | 5,497,935 |
| 2025/12/22 | 4.920 | 5.120 | 4.830 | 4.950 | 883,000 | 4,375,265 |
| 2025/12/15 | 4.850 | 4.990 | 4.500 | 4.980 | 1,728,000 | 8,346,240 |
| 2025/12/08 | 4.980 | 5.250 | 4.780 | 4.860 | 1,754,000 | 8,712,995 |
| 2025/12/01 | 4.820 | 5.190 | 4.700 | 4.990 | 1,696,180 | 8,353,686 |
| 2025/11/24 | 4.960 | 5.200 | 4.710 | 4.930 | 2,362,000 | 11,691,900 |
| 2025/11/17 | 5.010 | 5.130 | 4.810 | 4.960 | 1,694,000 | 8,431,885 |
| 2025/11/10 | 5.050 | 5.350 | 4.900 | 5.020 | 1,924,120 | 9,774,529 |
| 2025/11/03 | 5.080 | 5.100 | 4.870 | 4.950 | 1,170,000 | 5,850,000 |
| 2025/10/27 | 4.390 | 5.760 | 4.390 | 5.070 | 3,501,110 | 17,164,191 |
| 2025/10/20 | 4.230 | 4.850 | 3.820 | 4.360 | 2,989,200 | 12,898,398 |
| 2025/10/13 | 4.700 | 5.120 | 4.210 | 4.210 | 1,375,000 | 6,270,000 |
| 2025/10/06 | 5.000 | 5.150 | 4.730 | 4.730 | 616,000 | 3,019,940 |
| 2025/09/29 | 4.770 | 5.300 | 4.700 | 5.030 | 1,581,800 | 7,829,910 |
| 2025/09/22 | 5.110 | 5.350 | 4.610 | 4.780 | 2,213,000 | 10,982,012 |
| 2025/09/15 | 5.610 | 5.970 | 5.150 | 5.270 | 2,553,000 | 14,041,500 |
| 2025/09/08 | 5.900 | 5.930 | 5.400 | 5.660 | 2,724,883 | 15,593,142 |
| 2025/09/01 | 6.680 | 6.690 | 5.900 | 5.960 | 3,400,600 | 21,449,284 |
| 2025/08/25 | 7.000 | 7.300 | 6.450 | 6.680 | 5,450,000 | 37,373,375 |
| 2025/08/18 | 7.300 | 7.320 | 6.660 | 6.940 | 4,434,400 | 31,284,692 |
| 2025/08/11 | 7.430 | 7.470 | 6.760 | 7.000 | 7,827,056 | 56,080,856 |
| 2025/08/04 | 6.900 | 7.900 | 6.470 | 7.390 | 7,705,304 | 55,208,503 |
| 2025/07/28 | 8.570 | 8.570 | 6.910 | 7.090 | 7,417,540 | 57,745,548 |
| 2025/07/21 | 10.000 | 10.000 | 8.400 | 8.570 | 8,266,800 | 76,405,899 |
| 2025/07/14 | 9.180 | 9.660 | 8.000 | 9.020 | 9,530,371 | 85,439,776 |
| 2025/07/07 | 6.490 | 12.000 | 6.400 | 9.190 | 36,401,684 | 310,142,347 |
| 2025/06/30 | 4.500 | 7.150 | 4.300 | 6.380 | 12,223,400 | 68,237,130 |
| 2025/06/23 | 3.580 | 9.700 | 3.580 | 4.470 | 28,204,720 | 150,401,669 |
| 2025/06/16 | 3.540 | 3.850 | 3.540 | 3.580 | 1,222,000 | 4,432,805 |
| 2025/06/09 | 3.440 | 3.660 | 3.320 | 3.470 | 360,000 | 1,250,100 |
| 2025/06/02 | 3.490 | 3.500 | 3.300 | 3.440 | 372,001 | 1,276,893 |
| 2025/05/26 | 3.160 | 3.490 | 3.100 | 3.480 | 786,001 | 2,599,698 |
| 2025/05/19 | 3.170 | 3.250 | 3.020 | 3.050 | 208,000 | 649,480 |
| 2025/05/12 | 3.050 | 3.200 | 3.000 | 3.130 | 174,000 | 538,530 |
| 2025/05/06 | 3.080 | 3.080 | 3.080 | 3.080 | 8,000 | 24,640 |
| 2025/04/28 | 3.080 | 3.080 | 3.080 | 3.080 | 34,000 | 104,720 |
| 2025/04/22 | 3.080 | 3.150 | 3.050 | 3.060 | 204,000 | 629,340 |
| 2025/04/14 | 3.070 | 3.080 | 3.070 | 3.080 | 40,000 | 123,000 |
| 2025/04/07 | 3.200 | 3.250 | 3.000 | 3.070 | 318,000 | 995,340 |
| 2025/03/31 | 3.220 | 3.220 | 3.200 | 3.210 | 415,000 | 1,333,187 |
| 2025/03/24 | 3.440 | 3.450 | 3.220 | 3.220 | 190,000 | 633,175 |
| 2025/03/17 | 3.250 | 3.410 | 3.250 | 3.360 | 148,000 | 490,990 |
| 2025/03/10 | 3.270 | 3.270 | 3.200 | 3.250 | 110,000 | 357,225 |
| 2025/03/03 | 3.210 | 3.310 | 3.200 | 3.300 | 104,000 | 338,520 |
| 2025/02/24 | 3.230 | 3.300 | 3.200 | 3.200 | 328,000 | 1,060,260 |
| 2025/02/17 | 3.210 | 3.390 | 3.210 | 3.220 | 158,000 | 514,685 |
| 2025/02/10 | 3.300 | 3.300 | 0.000 | 3.230 | 242,000 | 594,715 |
| 2025/02/03 | 3.300 | 3.350 | 3.200 | 3.300 | 164,000 | 539,150 |
| 2025/01/27 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | 6,500 |
| 2025/01/20 | 3.270 | 3.400 | 3.270 | 3.400 | 92,000 | 306,820 |
| 2025/01/13 | 3.330 | 3.340 | 3.210 | 3.260 | 16,000 | 52,560 |
| 2025/01/06 | 3.260 | 3.320 | 3.210 | 3.320 | 30,000 | 98,325 |
| 2024/12/30 | 3.200 | 3.210 | 3.200 | 3.200 | 22,000 | 70,455 |
| 2024/12/23 | 3.390 | 3.390 | 3.200 | 3.200 | 42,000 | 138,390 |
| 2024/12/16 | 3.320 | 3.330 | 3.200 | 3.260 | 62,000 | 203,205 |
| 2024/12/09 | 3.250 | 3.360 | 3.150 | 3.300 | 186,000 | 607,290 |
| 2024/12/02 | 3.150 | 3.250 | 3.150 | 3.250 | 32,000 | 102,400 |
| 2024/11/25 | 3.160 | 3.200 | 3.150 | 3.200 | 32,000 | 101,680 |
| 2024/11/18 | 3.250 | 3.500 | 3.100 | 3.320 | 398,000 | 1,310,415 |
| 2024/11/11 | 3.180 | 3.270 | 0.000 | 3.160 | 62,000 | 148,955 |
| 2024/11/04 | 3.190 | 3.200 | 3.110 | 3.180 | 30,000 | 95,100 |
| 2024/10/28 | 3.100 | 3.250 | 0.000 | 3.230 | 50,000 | 119,750 |
| 2024/10/21 | 3.200 | 3.200 | 3.110 | 3.110 | 74,000 | 233,470 |
| 2024/10/14 | 3.100 | 3.280 | 3.100 | 3.250 | 168,000 | 534,660 |
| 2024/10/07 | 3.200 | 3.350 | 3.100 | 3.200 | 334,000 | 1,072,975 |
| 2024/09/30 | 3.050 | 3.960 | 3.050 | 3.180 | 632,000 | 2,091,920 |
| 2024/09/23 | 0.000 | 3.100 | 0.000 | 3.100 | 458,000 | 709,900 |
| 2024/09/16 | 3.020 | 3.020 | 3.020 | 3.020 | 24,000 | 72,480 |
| 2024/09/09 | 3.020 | 3.020 | 3.020 | 3.020 | 70,000 | 211,400 |
| 2024/09/02 | 3.020 | 3.020 | 3.020 | 3.020 | 28,000 | 84,560 |
| 2024/08/26 | 3.020 | 3.030 | 3.020 | 3.030 | 13,790 | 41,714 |
| 2024/08/19 | 0.000 | 3.050 | 0.000 | 3.050 | 118,970 | 181,429 |
| 2024/08/12 | 0.000 | 3.090 | 0.000 | 3.070 | 54,000 | 83,160 |
| 2024/08/05 | 3.100 | 3.120 | 0.000 | 3.100 | 340,000 | 792,200 |
| 2024/07/29 | 3.100 | 3.170 | 3.100 | 3.130 | 46,000 | 143,750 |
| 2024/07/22 | 3.100 | 3.100 | 3.100 | 3.100 | 28,000 | 86,800 |
| 2024/07/15 | 3.100 | 3.100 | 3.100 | 3.100 | 54,000 | 167,400 |