日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.495 | 5.600 | 5.485 | 5.590 | 3,100 | 17,181 |
| 2026/03/23 | 5.635 | 5.680 | 5.535 | 5.530 | 1,800 | 10,071 |
| 2026/03/16 | 5.875 | 5.875 | 5.765 | 5.760 | 11,650 | 67,788 |
| 2026/03/09 | 5.640 | 5.805 | 5.640 | 5.725 | 27,050 | 154,252 |
| 2026/03/02 | 5.945 | 5.950 | 5.685 | 5.715 | 11,900 | 69,302 |
| 2026/02/23 | 6.205 | 6.205 | 6.000 | 6.010 | 18,150 | 110,805 |
| 2026/02/16 | 6.100 | 6.100 | 6.065 | 6.065 | 36,650 | 222,923 |
| 2026/02/09 | 6.145 | 6.240 | 6.115 | 6.115 | 110,700 | 681,220 |
| 2026/02/02 | 5.860 | 6.090 | 5.845 | 6.050 | 15,150 | 90,312 |
| 2026/01/26 | 5.895 | 6.080 | 5.885 | 5.930 | 102,706 | 610,843 |
| 2026/01/19 | 5.855 | 5.930 | 5.810 | 5.925 | 42,940 | 252,487 |
| 2026/01/12 | 5.955 | 6.095 | 5.865 | 5.865 | 52,250 | 310,626 |
| 2026/01/05 | 5.980 | 6.045 | 5.970 | 6.020 | 9,100 | 54,634 |
| 2025/12/29 | 5.960 | 6.010 | 5.850 | 5.970 | 33,550 | 199,538 |
| 2025/12/22 | 5.945 | 6.005 | 5.945 | 5.960 | 82,699 | 493,196 |
| 2025/12/15 | 5.975 | 5.985 | 5.865 | 5.945 | 72,850 | 432,911 |
| 2025/12/08 | 6.020 | 6.020 | 5.835 | 5.915 | 37,450 | 222,733 |
| 2025/12/01 | 6.080 | 6.080 | 5.995 | 6.035 | 15,700 | 94,945 |
| 2025/11/24 | 5.925 | 6.055 | 5.925 | 6.055 | 33,279 | 199,341 |
| 2025/11/17 | 6.070 | 6.070 | 5.905 | 5.920 | 18,450 | 110,538 |
| 2025/11/10 | 5.995 | 6.185 | 5.995 | 6.145 | 59,050 | 359,024 |
| 2025/11/03 | 6.040 | 6.040 | 5.940 | 5.945 | 19,250 | 115,331 |
| 2025/10/27 | 6.230 | 6.230 | 6.035 | 6.045 | 203,966 | 1,251,331 |
| 2025/10/20 | 6.120 | 6.220 | 6.120 | 6.185 | 38,900 | 239,672 |
| 2025/10/13 | 6.110 | 6.200 | 6.050 | 6.090 | 26,727 | 163,368 |
| 2025/10/06 | 6.310 | 6.310 | 6.210 | 6.210 | 1,850 | 11,581 |
| 2025/09/29 | 6.315 | 6.405 | 6.290 | 6.315 | 35,624 | 225,544 |
| 2025/09/22 | 6.450 | 6.450 | 6.265 | 6.285 | 45,600 | 290,130 |
| 2025/09/15 | 6.280 | 6.505 | 6.280 | 6.470 | 187,450 | 1,196,633 |
| 2025/09/08 | 6.365 | 6.425 | 6.345 | 6.370 | 42,480 | 270,863 |
| 2025/09/01 | 6.370 | 6.370 | 6.240 | 6.340 | 18,250 | 115,522 |
| 2025/08/25 | 6.240 | 6.390 | 6.190 | 6.355 | 145,100 | 913,223 |
| 2025/08/18 | 6.005 | 6.175 | 5.985 | 6.175 | 9,350 | 56,894 |
| 2025/08/11 | 5.900 | 5.980 | 5.880 | 5.975 | 7,100 | 42,129 |
| 2025/08/04 | 5.820 | 5.900 | 5.810 | 5.900 | 6,150 | 36,023 |
| 2025/07/28 | 6.035 | 6.035 | 5.815 | 5.815 | 20,250 | 119,981 |
| 2025/07/21 | 5.980 | 6.080 | 5.980 | 6.030 | 22,238 | 133,817 |
| 2025/07/14 | 5.890 | 6.005 | 5.870 | 5.980 | 70,258 | 417,069 |
| 2025/07/07 | 5.860 | 5.945 | 5.850 | 5.875 | 65,142 | 383,197 |
| 2025/06/30 | 5.855 | 5.875 | 5.815 | 5.835 | 29,750 | 173,888 |
| 2025/06/23 | 5.600 | 5.870 | 5.600 | 5.840 | 20,789 | 119,068 |
| 2025/06/16 | 5.785 | 5.810 | 5.615 | 5.635 | 16,100 | 91,951 |
| 2025/06/09 | 5.845 | 5.955 | 5.770 | 5.780 | 61,850 | 361,049 |
| 2025/06/02 | 5.845 | 5.905 | 5.780 | 5.875 | 44,450 | 260,088 |
| 2025/05/26 | 5.935 | 5.960 | 5.855 | 5.915 | 65,800 | 389,289 |
| 2025/05/19 | 5.880 | 5.985 | 5.880 | 5.940 | 76,300 | 451,791 |
| 2025/05/12 | 5.900 | 6.020 | 5.900 | 6.020 | 13,800 | 82,248 |
| 2025/05/06 | 5.815 | 5.900 | 5.805 | 5.820 | 4,100 | 23,923 |
| 2025/04/28 | 5.655 | 5.800 | 5.640 | 5.800 | 90,050 | 515,423 |
| 2025/04/22 | 5.570 | 5.665 | 5.570 | 5.630 | 2,500 | 14,021 |
| 2025/04/14 | 5.440 | 5.570 | 5.440 | 5.570 | 59,958 | 330,068 |
| 2025/04/07 | 5.330 | 5.450 | 5.020 | 5.450 | 158,650 | 842,828 |
| 2025/03/31 | 5.800 | 5.825 | 5.760 | 5.775 | 21,250 | 123,037 |
| 2025/03/24 | 5.765 | 5.975 | 5.715 | 5.820 | 127,900 | 744,218 |
| 2025/03/17 | 6.000 | 6.110 | 5.805 | 5.805 | 309,900 | 1,837,707 |
| 2025/03/10 | 5.800 | 5.910 | 5.670 | 5.910 | 38,800 | 225,913 |
| 2025/03/03 | 5.545 | 5.840 | 5.545 | 5.820 | 48,650 | 276,696 |
| 2025/02/24 | 5.625 | 5.715 | 5.520 | 5.545 | 86,743 | 485,869 |
| 2025/02/17 | 5.630 | 5.630 | 5.545 | 5.575 | 26,150 | 146,309 |
| 2025/02/10 | 5.520 | 5.600 | 5.420 | 5.605 | 40,950 | 226,709 |
| 2025/02/03 | 5.530 | 5.540 | 5.340 | 5.520 | 55,915 | 306,553 |
| 2025/01/27 | 5.475 | 5.475 | 5.475 | 5.475 | 50 | 273 |
| 2025/01/20 | 5.455 | 5.505 | 5.310 | 5.415 | 34,450 | 186,762 |
| 2025/01/13 | 5.265 | 5.385 | 5.255 | 5.340 | 10,950 | 58,158 |
| 2025/01/06 | 5.430 | 5.445 | 5.335 | 5.350 | 692,950 | 3,735,000 |
| 2024/12/30 | 5.625 | 5.670 | 5.470 | 5.465 | 23,150 | 128,656 |
| 2024/12/23 | 5.620 | 5.700 | 5.620 | 5.695 | 78,150 | 442,231 |
| 2024/12/16 | 5.675 | 5.690 | 5.550 | 5.625 | 191,810 | 1,080,849 |
| 2024/12/09 | 5.605 | 5.900 | 5.565 | 5.695 | 248,150 | 1,412,283 |
| 2024/12/02 | 5.480 | 5.645 | 5.450 | 5.610 | 57,112 | 316,757 |
| 2024/11/25 | 5.460 | 5.540 | 5.400 | 5.475 | 900,929 | 4,926,955 |
| 2024/11/18 | 5.625 | 5.625 | 5.455 | 5.470 | 223,100 | 1,236,810 |
| 2024/11/11 | 5.700 | 5.870 | 5.525 | 5.565 | 207,476 | 1,175,351 |
| 2024/11/04 | 5.695 | 6.010 | 5.645 | 5.900 | 513,350 | 2,983,846 |
| 2024/10/28 | 5.755 | 5.810 | 5.620 | 5.635 | 28,579 | 163,043 |
| 2024/10/21 | 5.620 | 5.750 | 5.595 | 5.750 | 21,200 | 120,389 |
| 2024/10/14 | 5.980 | 5.980 | 5.455 | 5.700 | 95,600 | 552,448 |
| 2024/10/07 | 7.225 | 7.225 | 5.775 | 6.050 | 314,740 | 2,067,448 |
| 2024/09/30 | 5.950 | 6.695 | 5.930 | 6.695 | 263,650 | 1,665,608 |
| 2024/09/23 | 4.814 | 5.790 | 4.776 | 5.795 | 204,450 | 1,082,307 |
| 2024/09/16 | 4.510 | 4.778 | 4.510 | 4.742 | 30,300 | 140,440 |
| 2024/09/09 | 4.590 | 4.636 | 4.530 | 4.540 | 132,750 | 607,198 |
| 2024/09/02 | 4.738 | 4.738 | 4.658 | 4.672 | 28,850 | 135,638 |
| 2024/08/26 | 4.732 | 4.828 | 4.632 | 4.822 | 67,400 | 320,385 |
| 2024/08/19 | 4.688 | 4.732 | 4.672 | 4.732 | 32,900 | 154,827 |
| 2024/08/12 | 4.696 | 4.696 | 4.612 | 4.670 | 17,092 | 79,794 |
| 2024/08/05 | 4.602 | 4.726 | 4.528 | 4.696 | 146,600 | 679,930 |
| 2024/07/29 | 4.668 | 4.714 | 4.560 | 4.560 | 74,270 | 343,535 |
| 2024/07/22 | 4.850 | 4.880 | 4.626 | 4.678 | 150,950 | 718,295 |
| 2024/07/15 | 4.984 | 4.984 | 4.822 | 4.856 | 76,300 | 374,747 |