日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.380 | 4.400 | 3.690 | 4.300 | 138,000 | 578,565 |
| 2026/03/23 | 3.990 | 4.850 | 3.390 | 4.380 | 1,643,000 | 6,822,557 |
| 2026/03/16 | 4.800 | 4.800 | 3.440 | 3.500 | 1,429,000 | 5,908,915 |
| 2026/03/09 | 4.570 | 4.950 | 4.540 | 4.800 | 112,500 | 530,437 |
| 2026/03/02 | 4.950 | 5.330 | 4.700 | 4.890 | 166,500 | 827,088 |
| 2026/02/23 | 4.960 | 5.300 | 4.750 | 4.950 | 447,000 | 2,230,530 |
| 2026/02/16 | 4.870 | 4.970 | 4.870 | 4.970 | 22,500 | 110,700 |
| 2026/02/09 | 4.590 | 4.940 | 4.590 | 4.880 | 293,500 | 1,394,125 |
| 2026/02/02 | 4.660 | 4.860 | 4.420 | 4.580 | 310,000 | 1,435,300 |
| 2026/01/26 | 4.710 | 4.990 | 4.610 | 4.850 | 172,000 | 823,880 |
| 2026/01/19 | 4.900 | 5.020 | 4.760 | 4.990 | 112,000 | 550,760 |
| 2026/01/12 | 4.900 | 5.200 | 4.620 | 4.700 | 300,000 | 1,456,500 |
| 2026/01/05 | 4.910 | 5.020 | 4.510 | 4.900 | 3,337,000 | 16,134,395 |
| 2025/12/29 | 4.810 | 5.050 | 4.710 | 4.910 | 211,000 | 1,027,570 |
| 2025/12/22 | 4.710 | 4.970 | 4.610 | 4.800 | 31,500 | 150,333 |
| 2025/12/15 | 4.770 | 4.910 | 4.410 | 4.710 | 309,000 | 1,452,300 |
| 2025/12/08 | 4.800 | 5.030 | 4.580 | 4.650 | 301,000 | 1,434,265 |
| 2025/12/01 | 4.820 | 6.000 | 4.600 | 4.800 | 8,195,500 | 41,428,252 |
| 2025/11/24 | 4.870 | 5.230 | 4.550 | 4.760 | 4,483,000 | 21,753,757 |
| 2025/11/17 | 5.110 | 5.330 | 4.800 | 4.860 | 1,414,000 | 7,105,350 |
| 2025/11/10 | 5.030 | 5.490 | 4.790 | 5.320 | 809,000 | 4,172,417 |
| 2025/11/03 | 5.670 | 5.670 | 4.850 | 5.030 | 931,500 | 4,941,607 |
| 2025/10/27 | 5.250 | 6.100 | 5.000 | 5.670 | 1,369,000 | 7,536,345 |
| 2025/10/20 | 5.030 | 5.340 | 4.650 | 5.190 | 544,000 | 2,748,560 |
| 2025/10/13 | 5.510 | 5.970 | 4.700 | 5.020 | 1,477,500 | 7,830,750 |
| 2025/10/06 | 6.700 | 7.350 | 5.080 | 5.680 | 992,000 | 6,152,880 |
| 2025/09/29 | 5.730 | 6.790 | 5.730 | 6.700 | 444,000 | 2,769,450 |
| 2025/09/22 | 5.800 | 6.650 | 5.410 | 5.680 | 1,161,900 | 6,837,781 |
| 2025/09/15 | 4.810 | 6.140 | 4.450 | 5.800 | 999,209 | 5,295,807 |
| 2025/09/08 | 5.920 | 5.920 | 4.290 | 4.680 | 1,966,500 | 10,230,716 |
| 2025/09/01 | 6.010 | 6.030 | 5.770 | 5.920 | 185,936 | 1,103,065 |
| 2025/08/25 | 7.840 | 8.000 | 5.400 | 6.020 | 1,735,501 | 11,827,439 |
| 2025/08/18 | 8.080 | 8.620 | 7.120 | 7.820 | 521,500 | 4,125,065 |
| 2025/08/11 | 8.200 | 8.210 | 8.050 | 8.050 | 75,000 | 609,562 |
| 2025/08/04 | 8.200 | 8.200 | 8.060 | 8.190 | 57,000 | 465,262 |
| 2025/07/28 | 8.250 | 8.440 | 8.020 | 8.200 | 223,500 | 1,838,846 |
| 2025/07/21 | 8.300 | 8.310 | 8.020 | 8.200 | 59,930 | 491,875 |
| 2025/07/14 | 8.200 | 8.210 | 7.810 | 8.190 | 36,500 | 295,741 |
| 2025/07/07 | 8.000 | 8.700 | 7.700 | 8.200 | 1,419,660 | 11,570,229 |
| 2025/06/30 | 8.190 | 8.230 | 7.900 | 8.100 | 170,000 | 1,377,850 |
| 2025/06/23 | 8.980 | 8.980 | 8.150 | 8.230 | 236,955 | 2,034,258 |
| 2025/06/16 | 8.970 | 9.350 | 8.000 | 8.980 | 1,424,265 | 12,569,138 |
| 2025/06/09 | 8.810 | 9.490 | 8.690 | 8.970 | 4,150,000 | 37,308,500 |
| 2025/06/02 | 8.100 | 8.780 | 7.780 | 7.970 | 43,171 | 352,167 |
| 2025/05/26 | 8.800 | 8.800 | 8.060 | 8.100 | 384,000 | 3,240,960 |
| 2025/05/19 | 8.800 | 9.090 | 8.050 | 8.690 | 580,500 | 5,025,678 |
| 2025/05/12 | 8.610 | 9.100 | 8.570 | 8.860 | 754,500 | 6,628,282 |
| 2025/05/06 | 8.260 | 8.850 | 8.260 | 8.850 | 563,500 | 4,820,742 |
| 2025/04/28 | 8.360 | 8.700 | 8.360 | 8.700 | 15,500 | 132,215 |
| 2025/04/22 | 8.600 | 9.040 | 7.670 | 8.360 | 1,026,000 | 8,636,355 |
| 2025/04/14 | 9.520 | 9.520 | 9.120 | 9.100 | 556,000 | 5,179,140 |
| 2025/04/07 | 8.810 | 9.510 | 8.340 | 9.510 | 888,000 | 8,029,740 |
| 2025/03/31 | 8.880 | 9.100 | 8.510 | 9.100 | 541,000 | 4,813,547 |
| 2025/03/24 | 8.530 | 9.590 | 8.530 | 8.680 | 325,000 | 2,870,562 |
| 2025/03/17 | 10.060 | 10.920 | 8.360 | 8.360 | 1,395,500 | 13,152,587 |
| 2025/03/10 | 10.680 | 10.860 | 10.100 | 10.100 | 576,500 | 6,015,777 |
| 2025/03/03 | 10.420 | 11.860 | 10.420 | 10.700 | 808,380 | 8,770,923 |
| 2025/02/24 | 10.100 | 11.400 | 9.990 | 11.160 | 694,000 | 7,399,775 |
| 2025/02/17 | 10.580 | 10.600 | 9.600 | 10.100 | 804,309 | 8,220,037 |
| 2025/02/10 | 10.000 | 10.580 | 9.800 | 10.280 | 613,000 | 6,231,145 |
| 2025/02/03 | 9.510 | 11.000 | 9.500 | 10.000 | 547,500 | 5,476,368 |
| 2025/01/27 | 9.500 | 10.100 | 9.500 | 10.080 | 13,500 | 132,232 |
| 2025/01/20 | 10.180 | 10.640 | 9.310 | 9.760 | 1,144,000 | 11,408,540 |
| 2025/01/13 | 10.020 | 11.360 | 10.020 | 10.340 | 912,500 | 9,521,937 |
| 2025/01/06 | 10.160 | 11.220 | 9.690 | 10.480 | 983,000 | 10,210,912 |
| 2024/12/30 | 12.000 | 15.000 | 9.950 | 9.980 | 1,531,500 | 17,968,323 |
| 2024/12/23 | 12.020 | 13.180 | 11.660 | 11.880 | 316,500 | 3,856,552 |
| 2024/12/16 | 10.960 | 13.480 | 10.860 | 12.320 | 2,245,097 | 26,727,879 |
| 2024/12/09 | 11.420 | 11.920 | 10.280 | 10.960 | 1,884,500 | 21,002,752 |
| 2024/12/02 | 17.420 | 19.200 | 11.000 | 11.440 | 1,840,500 | 27,174,982 |
| 2024/11/25 | 17.720 | 20.000 | 17.720 | 17.860 | 584,000 | 10,701,800 |
| 2024/11/18 | 18.080 | 19.300 | 17.500 | 18.660 | 600,500 | 11,040,192 |
| 2024/11/11 | 17.100 | 18.600 | 17.000 | 18.100 | 395,000 | 6,991,500 |
| 2024/11/04 | 18.340 | 18.700 | 15.800 | 18.180 | 264,500 | 4,696,197 |
| 2024/10/28 | 16.860 | 18.980 | 16.860 | 18.360 | 517,530 | 9,193,920 |
| 2024/10/21 | 17.500 | 18.500 | 16.500 | 17.300 | 568,000 | 9,911,600 |
| 2024/10/14 | 19.000 | 19.540 | 16.660 | 17.480 | 444,500 | 8,076,565 |
| 2024/10/07 | 20.350 | 20.350 | 17.320 | 19.240 | 278,000 | 5,369,570 |
| 2024/09/30 | 18.740 | 19.920 | 18.080 | 19.700 | 433,338 | 8,281,089 |
| 2024/09/23 | 24.200 | 26.000 | 19.000 | 19.400 | 1,099,500 | 24,353,925 |
| 2024/09/16 | 18.620 | 26.450 | 18.600 | 26.450 | 1,085,892 | 24,465,146 |
| 2024/09/09 | 18.500 | 18.620 | 16.700 | 18.480 | 242,500 | 4,383,187 |
| 2024/09/02 | 16.480 | 18.600 | 16.400 | 18.240 | 7,832,510 | 136,520,649 |
| 2024/08/26 | 16.160 | 16.900 | 14.060 | 16.320 | 329,500 | 5,225,870 |
| 2024/08/19 | 17.800 | 17.800 | 15.800 | 16.680 | 390,700 | 6,649,714 |
| 2024/08/12 | 14.320 | 16.500 | 13.900 | 16.500 | 308,000 | 4,713,940 |
| 2024/08/05 | 12.100 | 14.220 | 10.800 | 14.220 | 58,000 | 744,430 |
| 2024/07/29 | 13.800 | 13.820 | 13.800 | 13.840 | 1,000 | 13,815 |
| 2024/07/22 | 14.180 | 14.180 | 13.400 | 13.860 | 13,000 | 180,765 |
| 2024/07/15 | 13.900 | 15.500 | 12.820 | 14.300 | 162,500 | 2,296,125 |