日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.294 | 4.362 | 4.294 | 4.334 | 40,200 | 173,704 |
| 2026/03/23 | 4.430 | 4.430 | 4.354 | 4.350 | 17,200 | 75,525 |
| 2026/03/16 | 4.528 | 4.594 | 4.506 | 4.484 | 2,200 | 9,961 |
| 2026/03/09 | 4.610 | 4.678 | 4.596 | 4.554 | 75,800 | 349,400 |
| 2026/03/02 | 4.856 | 4.856 | 4.704 | 4.778 | 31,620 | 151,728 |
| 2026/02/23 | 5.110 | 5.110 | 4.982 | 4.960 | 37,600 | 189,522 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 5.075 | 5.085 | 5.075 | 5.085 | 400 | 2,032 |
| 2026/02/02 | 4.900 | 5.210 | 4.844 | 5.085 | 11,650 | 58,363 |
| 2026/01/26 | 4.938 | 4.980 | 4.916 | 4.916 | 6,050 | 29,871 |
| 2026/01/19 | 5.095 | 5.095 | 5.030 | 5.005 | 28,200 | 142,586 |
| 2026/01/12 | 5.115 | 5.115 | 5.100 | 5.080 | 1,200 | 6,123 |
| 2026/01/05 | 5.250 | 5.250 | 5.100 | 5.100 | 75,450 | 390,453 |
| 2025/12/29 | 5.100 | 5.100 | 5.100 | 5.145 | 400 | 2,044 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 5.195 | 5.195 | 5.195 | 5.180 | 6,000 | 31,147 |
| 2025/12/08 | 5.190 | 5.190 | 5.150 | 5.150 | 8,200 | 42,394 |
| 2025/12/01 | 5.260 | 5.260 | 5.260 | 5.220 | 10,200 | 53,550 |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/17 | 5.250 | 5.250 | 5.250 | 5.275 | 6,000 | 31,537 |
| 2025/11/10 | 5.225 | 5.480 | 5.225 | 5.230 | 39,250 | 207,632 |
| 2025/11/03 | 5.245 | 5.245 | 5.245 | 5.245 | 800 | 4,196 |
| 2025/10/27 | 5.335 | 5.335 | 5.250 | 5.250 | 40,400 | 213,817 |
| 2025/10/20 | 5.330 | 5.355 | 5.315 | 5.315 | 46,600 | 248,319 |
| 2025/10/13 | 5.240 | 5.285 | 5.240 | 5.285 | 15,200 | 79,990 |
| 2025/10/06 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 | 5,120 |
| 2025/09/29 | 5.075 | 5.075 | 5.035 | 5.065 | 400 | 2,025 |
| 2025/09/22 | 5.195 | 5.195 | 5.095 | 5.075 | 17,600 | 90,464 |
| 2025/09/15 | 5.150 | 5.190 | 5.150 | 5.190 | 10,600 | 54,802 |
| 2025/09/08 | 5.100 | 5.160 | 5.100 | 5.160 | 28,200 | 144,666 |
| 2025/09/01 | 5.045 | 5.115 | 5.045 | 5.100 | 10,400 | 52,793 |
| 2025/08/25 | 5.255 | 5.255 | 5.150 | 5.125 | 1,400 | 7,274 |
| 2025/08/18 | 5.235 | 5.275 | 5.220 | 5.220 | 36,200 | 189,597 |
| 2025/08/11 | 5.045 | 5.145 | 5.045 | 5.145 | 8,200 | 41,779 |
| 2025/08/04 | - | - | - | - | 0 | - |
| 2025/07/28 | 5.220 | 5.220 | 5.140 | 5.205 | 2,200 | 11,431 |
| 2025/07/21 | 5.330 | 5.330 | 5.295 | 5.295 | 18,200 | 96,687 |
| 2025/07/14 | 5.300 | 5.335 | 5.300 | 5.335 | 10,200 | 54,238 |
| 2025/07/07 | 5.420 | 5.420 | 5.400 | 5.400 | 1,600 | 8,656 |
| 2025/06/30 | 5.390 | 5.400 | 5.390 | 5.390 | 600 | 3,235 |
| 2025/06/23 | 5.445 | 5.445 | 5.445 | 5.445 | 200 | 1,089 |
| 2025/06/16 | 5.230 | 5.230 | 5.230 | 5.280 | 26,000 | 136,305 |
| 2025/06/09 | 5.365 | 5.375 | 5.200 | 5.205 | 2,000 | 10,572 |
| 2025/06/02 | 5.305 | 5.305 | 5.160 | 5.330 | 21,060 | 111,091 |
| 2025/05/26 | 5.360 | 5.360 | 5.275 | 5.305 | 103,000 | 548,475 |
| 2025/05/19 | 5.345 | 5.345 | 5.235 | 5.330 | 35,300 | 187,575 |
| 2025/05/12 | 5.320 | 5.385 | 5.275 | 5.350 | 19,600 | 104,517 |
| 2025/05/06 | 5.320 | 5.320 | 5.175 | 5.160 | 3,000 | 15,731 |
| 2025/04/28 | 5.175 | 5.270 | 5.175 | 5.315 | 37,275 | 195,088 |
| 2025/04/22 | 5.215 | 5.260 | 5.190 | 5.165 | 41,000 | 213,507 |
| 2025/04/14 | 5.025 | 5.030 | 5.000 | 5.030 | 28,800 | 144,612 |
| 2025/04/07 | 4.800 | 5.010 | 4.724 | 4.932 | 52,821 | 257,053 |
| 2025/03/31 | 5.065 | 5.765 | 4.966 | 4.982 | 75,019 | 389,686 |
| 2025/03/24 | 4.954 | 5.165 | 4.954 | 5.065 | 2,000 | 10,069 |
| 2025/03/17 | 4.834 | 4.950 | 4.834 | 4.968 | 2,400 | 11,751 |
| 2025/03/10 | 4.786 | 4.808 | 4.786 | 4.802 | 9,400 | 45,077 |
| 2025/03/03 | 4.724 | 4.800 | 4.724 | 4.800 | 10,400 | 49,524 |
| 2025/02/24 | 4.872 | 4.938 | 4.802 | 4.820 | 3,400 | 16,517 |
| 2025/02/17 | 4.996 | 4.996 | 4.910 | 4.890 | 3,400 | 16,823 |
| 2025/02/10 | 4.950 | 4.968 | 4.930 | 4.952 | 125,600 | 621,720 |
| 2025/02/03 | 5.000 | 5.145 | 4.960 | 4.964 | 17,800 | 89,307 |
| 2025/01/27 | 4.964 | 4.964 | 4.960 | 4.886 | 2,200 | 10,875 |
| 2025/01/20 | 5.045 | 5.045 | 4.936 | 4.974 | 13,400 | 67,000 |
| 2025/01/13 | 5.075 | 5.075 | 4.922 | 4.932 | 11,400 | 57,011 |
| 2025/01/06 | 5.115 | 5.115 | 5.035 | 5.040 | 20,800 | 105,586 |
| 2024/12/30 | 5.075 | 5.075 | 5.035 | 5.160 | 400 | 2,034 |
| 2024/12/23 | 5.130 | 5.130 | 5.130 | 5.130 | 200 | 1,026 |
| 2024/12/16 | 5.330 | 5.330 | 5.170 | 5.140 | 2,600 | 13,630 |
| 2024/12/09 | 5.350 | 5.385 | 5.245 | 5.330 | 8,400 | 44,751 |
| 2024/12/02 | 5.265 | 5.370 | 5.265 | 5.370 | 37,354 | 198,629 |
| 2024/11/25 | 5.320 | 5.320 | 5.285 | 5.295 | 13,000 | 68,965 |
| 2024/11/18 | 5.050 | 5.185 | 5.050 | 5.170 | 162,632 | 831,659 |
| 2024/11/11 | 5.270 | 5.300 | 5.140 | 5.140 | 56,700 | 295,548 |
| 2024/11/04 | 5.260 | 5.265 | 5.235 | 5.260 | 33,000 | 173,415 |
| 2024/10/28 | 5.295 | 5.335 | 5.295 | 5.300 | 29,886 | 158,582 |
| 2024/10/21 | 5.405 | 5.415 | 5.330 | 5.345 | 30,800 | 165,511 |
| 2024/10/14 | 5.420 | 5.420 | 5.360 | 5.385 | 38,200 | 206,136 |
| 2024/10/07 | 5.445 | 5.595 | 5.440 | 5.445 | 14,640 | 80,245 |
| 2024/09/30 | 5.645 | 5.645 | 5.465 | 5.435 | 51,200 | 284,032 |
| 2024/09/23 | 5.600 | 5.745 | 5.585 | 5.665 | 3,400 | 19,205 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | 5.315 | 5.460 | 5.315 | 5.460 | 76,800 | 413,760 |
| 2024/09/02 | 5.410 | 5.410 | 5.380 | 5.390 | 55,600 | 300,101 |
| 2024/08/26 | 5.405 | 5.415 | 5.380 | 5.400 | 5,000 | 27,000 |
| 2024/08/19 | 5.350 | 5.350 | 5.350 | 5.350 | 2,000 | 10,700 |
| 2024/08/12 | 5.270 | 5.315 | 5.270 | 5.310 | 48,800 | 258,213 |
| 2024/08/05 | 5.235 | 5.240 | 5.145 | 5.235 | 111,200 | 579,769 |
| 2024/07/29 | 5.380 | 5.390 | 5.325 | 5.325 | 21,400 | 114,597 |
| 2024/07/22 | 5.550 | 5.550 | 5.280 | 5.315 | 113,800 | 617,222 |
| 2024/07/15 | 5.420 | 5.445 | 5.405 | 5.430 | 38,800 | 210,490 |