日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.500 | 6.730 | 5.800 | 6.210 | 360,000 | 2,271,600 |
| 2026/03/23 | 6.550 | 6.900 | 6.410 | 6.550 | 1,165,000 | 7,691,912 |
| 2026/03/16 | 6.660 | 6.910 | 6.450 | 6.550 | 417,000 | 2,769,922 |
| 2026/03/09 | 6.960 | 6.960 | 6.660 | 6.700 | 538,000 | 3,669,160 |
| 2026/03/02 | 6.700 | 7.050 | 6.670 | 6.950 | 680,000 | 4,652,900 |
| 2026/02/23 | 6.620 | 6.900 | 6.220 | 6.660 | 2,430,000 | 16,038,000 |
| 2026/02/16 | 6.570 | 6.640 | 6.410 | 6.410 | 51,000 | 331,882 |
| 2026/02/09 | 6.700 | 6.890 | 6.270 | 6.610 | 1,273,000 | 8,424,077 |
| 2026/02/02 | 6.500 | 7.000 | 5.810 | 6.710 | 5,063,000 | 32,934,815 |
| 2026/01/26 | 6.200 | 6.700 | 6.200 | 6.650 | 266,000 | 1,712,375 |
| 2026/01/19 | 6.150 | 6.730 | 6.000 | 6.200 | 357,000 | 2,238,390 |
| 2026/01/12 | 6.390 | 6.710 | 5.400 | 6.300 | 225,000 | 1,395,000 |
| 2026/01/05 | 5.500 | 6.660 | 5.500 | 6.300 | 1,581,000 | 9,470,190 |
| 2025/12/29 | 4.530 | 5.500 | 4.530 | 5.460 | 276,000 | 1,381,380 |
| 2025/12/22 | 4.100 | 4.500 | 3.900 | 4.460 | 14,000 | 59,360 |
| 2025/12/15 | 3.670 | 4.500 | 3.670 | 4.300 | 347,300 | 1,401,355 |
| 2025/12/08 | 3.350 | 3.530 | 0.000 | 3.650 | 150,000 | 394,875 |
| 2025/12/01 | 3.300 | 3.330 | 3.100 | 3.310 | 700,000 | 2,282,000 |
| 2025/11/24 | 3.290 | 3.600 | 3.010 | 3.550 | 3,050,000 | 10,255,625 |
| 2025/11/17 | 3.200 | 3.400 | 3.000 | 3.240 | 1,630,000 | 5,232,300 |
| 2025/11/10 | 2.850 | 3.530 | 2.690 | 3.350 | 1,659,000 | 5,151,195 |
| 2025/11/03 | 2.260 | 2.650 | 2.170 | 2.590 | 1,510,000 | 3,650,425 |
| 2025/10/27 | 2.150 | 2.380 | 2.140 | 2.260 | 410,000 | 915,325 |
| 2025/10/20 | 2.210 | 2.390 | 1.950 | 2.100 | 800,000 | 1,730,000 |
| 2025/10/13 | 2.140 | 2.240 | 2.020 | 2.210 | 990,000 | 2,130,975 |
| 2025/10/06 | 2.040 | 2.270 | 2.040 | 2.210 | 340,000 | 727,600 |
| 2025/09/29 | 2.150 | 2.330 | 2.000 | 2.240 | 540,000 | 1,177,200 |
| 2025/09/22 | 1.860 | 2.250 | 1.860 | 2.000 | 890,000 | 1,773,325 |
| 2025/09/15 | 1.840 | 2.200 | 1.840 | 2.100 | 680,000 | 1,356,600 |
| 2025/09/08 | 2.050 | 2.160 | 0.000 | 2.000 | 300,000 | 465,750 |
| 2025/09/01 | 1.790 | 4.000 | 1.580 | 2.030 | 830,000 | 1,950,500 |
| 2025/08/25 | 1.680 | 1.910 | 1.580 | 1.630 | 1,000,000 | 1,700,000 |
| 2025/08/18 | 1.610 | 1.760 | 1.550 | 1.670 | 1,090,000 | 1,795,775 |
| 2025/08/11 | 1.650 | 1.710 | 1.480 | 1.610 | 1,010,000 | 1,628,625 |
| 2025/08/04 | 1.500 | 1.560 | 1.340 | 1.450 | 1,800,000 | 2,632,500 |
| 2025/07/28 | 1.350 | 1.640 | 1.350 | 1.500 | 770,000 | 1,124,200 |
| 2025/07/21 | 1.290 | 1.350 | 1.290 | 1.320 | 3,230,000 | 4,239,375 |
| 2025/07/14 | 1.320 | 1.370 | 1.240 | 1.280 | 1,310,000 | 1,706,275 |
| 2025/07/07 | 1.290 | 1.350 | 1.290 | 1.320 | 1,450,000 | 1,903,125 |
| 2025/06/30 | 1.300 | 1.350 | 1.290 | 1.300 | 940,000 | 1,231,400 |
| 2025/06/23 | 1.310 | 1.320 | 1.240 | 1.300 | 1,350,000 | 1,744,875 |
| 2025/06/16 | 1.270 | 1.330 | 1.210 | 1.310 | 1,330,000 | 1,702,400 |
| 2025/06/09 | 1.280 | 1.330 | 1.200 | 1.280 | 1,160,000 | 1,476,100 |
| 2025/06/02 | 1.240 | 1.360 | 1.200 | 1.240 | 1,270,000 | 1,600,200 |
| 2025/05/26 | 1.160 | 1.280 | 1.160 | 1.250 | 1,310,000 | 1,588,375 |
| 2025/05/19 | 1.230 | 1.390 | 1.160 | 1.260 | 1,410,000 | 1,776,600 |
| 2025/05/12 | 1.210 | 1.360 | 1.150 | 1.230 | 1,360,000 | 1,683,000 |
| 2025/05/06 | 1.220 | 1.450 | 1.130 | 1.200 | 1,140,000 | 1,425,000 |
| 2025/04/28 | 1.150 | 1.380 | 1.150 | 1.170 | 1,070,000 | 1,297,375 |
| 2025/04/22 | 1.190 | 1.350 | 1.100 | 1.180 | 1,030,000 | 1,241,150 |
| 2025/04/14 | 1.150 | 1.220 | 1.040 | 1.180 | 960,000 | 1,101,600 |
| 2025/04/07 | 1.200 | 1.200 | 0.980 | 1.140 | 1,310,000 | 1,480,300 |
| 2025/03/31 | 1.160 | 1.420 | 1.090 | 1.200 | 750,000 | 913,125 |
| 2025/03/24 | 0.970 | 1.200 | 0.960 | 1.150 | 1,410,000 | 1,508,700 |
| 2025/03/17 | 0.970 | 1.010 | 0.910 | 0.970 | 1,670,000 | 1,611,550 |
| 2025/03/10 | 0.790 | 1.100 | 0.790 | 0.970 | 2,030,000 | 1,852,375 |
| 2025/03/03 | 0.750 | 0.850 | 0.700 | 0.790 | 1,940,000 | 1,498,650 |
| 2025/02/24 | 0.690 | 0.850 | 0.690 | 0.720 | 1,970,000 | 1,452,875 |
| 2025/02/17 | 0.650 | 0.750 | 0.650 | 0.730 | 1,360,000 | 945,200 |
| 2025/02/10 | 0.560 | 0.650 | 0.560 | 0.650 | 370,000 | 223,850 |
| 2025/02/03 | 0.640 | 0.740 | 0.640 | 0.670 | 1,380,000 | 928,050 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 0.630 | 0.660 | 0.630 | 0.660 | 1,050,000 | 677,250 |
| 2025/01/13 | 0.620 | 0.650 | 0.620 | 0.630 | 570,000 | 359,100 |
| 2025/01/06 | 0.630 | 0.640 | 0.610 | 0.620 | 550,000 | 343,750 |
| 2024/12/30 | 0.630 | 0.640 | 0.620 | 0.630 | 430,000 | 270,900 |
| 2024/12/23 | 0.650 | 0.650 | 0.640 | 0.650 | 270,000 | 174,825 |
| 2024/12/16 | 0.660 | 0.670 | 0.610 | 0.630 | 1,600,000 | 1,028,000 |
| 2024/12/09 | 0.580 | 0.680 | 0.550 | 0.650 | 890,000 | 547,350 |
| 2024/12/02 | 0.670 | 0.690 | 0.630 | 0.670 | 690,000 | 458,850 |
| 2024/11/25 | 0.670 | 0.690 | 0.650 | 0.670 | 650,000 | 435,500 |
| 2024/11/18 | 0.680 | 0.730 | 0.640 | 0.670 | 680,000 | 462,400 |
| 2024/11/11 | 0.660 | 0.700 | 0.660 | 0.690 | 210,000 | 142,275 |
| 2024/11/04 | 0.670 | 0.670 | 0.650 | 0.650 | 230,000 | 151,800 |
| 2024/10/28 | 0.640 | 0.670 | 0.630 | 0.670 | 640,000 | 417,600 |
| 2024/10/21 | 0.590 | 0.640 | 0.570 | 0.640 | 520,000 | 317,200 |
| 2024/10/14 | 0.590 | 0.590 | 0.550 | 0.590 | 690,000 | 400,200 |
| 2024/10/07 | 0.750 | 0.750 | 0.510 | 0.600 | 430,000 | 280,575 |
| 2024/09/30 | 0.700 | 0.720 | 0.630 | 0.720 | 630,000 | 436,275 |
| 2024/09/23 | 0.640 | 0.650 | 0.500 | 0.540 | 780,000 | 454,350 |
| 2024/09/16 | 0.630 | 0.660 | 0.630 | 0.650 | 450,000 | 289,125 |
| 2024/09/09 | 0.580 | 0.640 | 0.560 | 0.630 | 850,000 | 512,125 |
| 2024/09/02 | 0.600 | 0.600 | 0.570 | 0.580 | 490,000 | 287,875 |
| 2024/08/26 | 0.560 | 0.630 | 0.560 | 0.610 | 610,000 | 359,900 |
| 2024/08/19 | 0.670 | 0.680 | 0.630 | 0.630 | 570,000 | 371,925 |
| 2024/08/12 | 0.670 | 0.690 | 0.660 | 0.670 | 660,000 | 443,850 |
| 2024/08/05 | 0.510 | 0.670 | 0.495 | 0.670 | 570,000 | 334,162 |
| 2024/07/29 | 0.630 | 0.630 | 0.480 | 0.520 | 530,000 | 299,450 |
| 2024/07/22 | 0.550 | 0.650 | 0.550 | 0.650 | 470,000 | 282,000 |
| 2024/07/15 | 0.455 | 0.650 | 0.450 | 0.490 | 570,000 | 291,412 |