日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.255 | 5.320 | 5.255 | 5.305 | 36,800 | 194,442 |
| 2026/03/23 | 5.190 | 5.245 | 5.190 | 5.240 | 49,600 | 258,726 |
| 2026/03/16 | 5.320 | 5.325 | 5.275 | 5.325 | 80,800 | 429,149 |
| 2026/03/09 | 5.195 | 5.285 | 5.175 | 5.280 | 67,200 | 351,708 |
| 2026/03/02 | 5.175 | 5.260 | 5.125 | 5.180 | 155,600 | 806,786 |
| 2026/02/23 | 5.250 | 5.250 | 5.135 | 5.125 | 48,500 | 251,715 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | - | - | - | - | 0 | - |
| 2026/02/02 | 4.952 | 5.060 | 4.952 | 5.075 | 36,100 | 180,851 |
| 2026/01/26 | 5.005 | 5.005 | 5.005 | 5.005 | 8,000 | 40,040 |
| 2026/01/19 | - | - | - | - | 0 | - |
| 2026/01/12 | 4.918 | 4.968 | 4.908 | 4.950 | 39,200 | 193,491 |
| 2026/01/05 | 4.864 | 4.890 | 4.806 | 4.842 | 327,100 | 1,586,598 |
| 2025/12/29 | 4.878 | 4.878 | 4.874 | 4.874 | 50,200 | 244,775 |
| 2025/12/22 | 4.874 | 4.874 | 4.828 | 4.828 | 24,000 | 116,424 |
| 2025/12/15 | 4.802 | 4.860 | 4.788 | 4.860 | 87,900 | 424,337 |
| 2025/12/08 | 5.065 | 5.065 | 4.900 | 4.900 | 144,400 | 719,473 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | 4.990 | 5.080 | 4.990 | 5.030 | 136,800 | 687,078 |
| 2025/11/17 | 5.150 | 5.175 | 5.030 | 5.000 | 208,900 | 1,063,039 |
| 2025/11/10 | 5.180 | 5.180 | 5.175 | 5.195 | 2,000 | 10,365 |
| 2025/11/03 | 4.966 | 5.105 | 4.960 | 5.095 | 75,100 | 377,865 |
| 2025/10/27 | 4.934 | 4.934 | 4.926 | 4.922 | 18,000 | 88,722 |
| 2025/10/20 | 4.774 | 4.912 | 4.774 | 4.918 | 144,800 | 701,483 |
| 2025/10/13 | 4.546 | 4.810 | 4.546 | 4.746 | 321,300 | 1,497,900 |
| 2025/10/06 | 4.644 | 4.644 | 4.626 | 4.634 | 2,300 | 10,665 |
| 2025/09/29 | 4.594 | 4.594 | 4.594 | 4.600 | 8,000 | 36,764 |
| 2025/09/22 | 4.700 | 4.718 | 4.536 | 4.580 | 13,500 | 62,552 |
| 2025/09/15 | 4.882 | 4.882 | 4.764 | 4.782 | 6,000 | 28,965 |
| 2025/09/08 | 4.816 | 4.816 | 4.802 | 4.804 | 16,000 | 76,952 |
| 2025/09/01 | 4.752 | 4.754 | 4.704 | 4.756 | 109,100 | 517,297 |
| 2025/08/25 | 4.830 | 4.830 | 4.708 | 4.748 | 55,100 | 263,322 |
| 2025/08/18 | 4.778 | 4.810 | 4.766 | 4.810 | 24,000 | 114,984 |
| 2025/08/11 | 4.804 | 4.852 | 4.804 | 4.804 | 32,700 | 157,483 |
| 2025/08/04 | 4.684 | 4.784 | 4.684 | 4.790 | 28,000 | 132,594 |
| 2025/07/28 | 4.824 | 4.824 | 4.698 | 4.690 | 44,200 | 210,347 |
| 2025/07/21 | 4.854 | 4.854 | 4.854 | 4.854 | 3,200 | 15,532 |
| 2025/07/14 | 4.714 | 4.778 | 4.714 | 4.752 | 57,500 | 272,521 |
| 2025/07/07 | 4.656 | 4.764 | 4.650 | 4.732 | 107,300 | 504,363 |
| 2025/06/30 | 4.614 | 4.654 | 4.614 | 4.646 | 24,100 | 111,631 |
| 2025/06/23 | 4.688 | 4.748 | 4.678 | 4.676 | 18,400 | 86,434 |
| 2025/06/16 | - | - | - | - | 0 | - |
| 2025/06/09 | 4.568 | 4.696 | 4.530 | 4.696 | 69,700 | 322,188 |
| 2025/06/02 | 4.536 | 4.550 | 4.530 | 4.552 | 25,400 | 115,366 |
| 2025/05/26 | 4.504 | 4.504 | 4.470 | 4.480 | 16,100 | 72,280 |
| 2025/05/19 | 4.422 | 4.468 | 4.422 | 4.458 | 89,500 | 397,603 |
| 2025/05/12 | 4.274 | 4.392 | 4.274 | 4.390 | 100,900 | 437,149 |
| 2025/05/06 | 4.216 | 4.216 | 4.216 | 4.216 | 8,000 | 33,728 |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | 4.118 | 4.118 | 4.118 | 4.088 | 8,000 | 32,884 |
| 2025/04/07 | 3.858 | 4.008 | 3.788 | 3.952 | 123,400 | 481,445 |
| 2025/03/31 | 4.290 | 4.310 | 4.290 | 4.284 | 32,000 | 137,392 |
| 2025/03/24 | 4.318 | 4.318 | 4.256 | 4.256 | 119,400 | 511,867 |
| 2025/03/17 | 4.372 | 4.426 | 4.308 | 4.318 | 131,900 | 574,556 |
| 2025/03/10 | 4.242 | 4.242 | 4.242 | 4.268 | 9,400 | 39,935 |
| 2025/03/03 | 4.216 | 4.250 | 4.188 | 4.250 | 256,300 | 1,083,123 |
| 2025/02/24 | 4.220 | 4.220 | 4.170 | 4.156 | 9,100 | 38,142 |
| 2025/02/17 | 4.162 | 4.212 | 4.162 | 4.220 | 8,600 | 36,025 |
| 2025/02/10 | 4.080 | 4.134 | 4.080 | 4.156 | 56,000 | 230,300 |
| 2025/02/03 | 3.946 | 4.030 | 3.946 | 4.044 | 24,000 | 95,796 |
| 2025/01/27 | 4.040 | 4.040 | 4.040 | 4.044 | 8,000 | 32,328 |
| 2025/01/20 | 3.964 | 3.964 | 3.964 | 3.964 | 8,000 | 31,712 |
| 2025/01/13 | 3.872 | 3.958 | 3.868 | 3.968 | 56,800 | 222,457 |
| 2025/01/06 | 3.970 | 3.970 | 3.930 | 3.924 | 16,000 | 63,176 |
| 2024/12/30 | 4.042 | 4.042 | 4.036 | 4.036 | 14,900 | 60,181 |
| 2024/12/23 | 3.898 | 4.016 | 3.898 | 4.012 | 21,000 | 83,076 |
| 2024/12/16 | 4.014 | 4.034 | 4.014 | 4.032 | 15,200 | 61,157 |
| 2024/12/09 | 3.976 | 4.060 | 3.976 | 3.980 | 37,200 | 148,725 |
| 2024/12/02 | 3.978 | 3.978 | 3.978 | 3.978 | 11,900 | 47,338 |
| 2024/11/25 | 3.846 | 3.846 | 3.826 | 3.826 | 25,000 | 95,900 |
| 2024/11/18 | 3.932 | 3.932 | 3.878 | 3.838 | 48,800 | 190,076 |
| 2024/11/11 | 3.834 | 3.866 | 3.834 | 3.862 | 16,100 | 61,968 |
| 2024/11/04 | 3.968 | 4.034 | 3.966 | 4.034 | 20,000 | 80,010 |
| 2024/10/28 | 4.018 | 4.018 | 3.954 | 3.960 | 56,600 | 225,692 |
| 2024/10/21 | - | - | - | - | 0 | - |
| 2024/10/14 | 4.136 | 4.186 | 4.104 | 4.092 | 168,200 | 694,581 |
| 2024/10/07 | 4.288 | 4.344 | 3.910 | 4.112 | 186,400 | 776,076 |
| 2024/09/30 | 4.050 | 4.232 | 4.002 | 4.238 | 133,000 | 549,356 |
| 2024/09/23 | 3.916 | 4.068 | 3.916 | 3.972 | 99,300 | 394,022 |
| 2024/09/16 | 3.684 | 3.718 | 3.684 | 3.766 | 40,000 | 148,520 |