日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.270 | 5.285 | 5.180 | 5.205 | 359,000 | 1,879,365 |
| 2026/03/23 | 5.390 | 5.390 | 5.330 | 5.355 | 60,800 | 326,268 |
| 2026/03/16 | 5.615 | 5.620 | 5.560 | 5.590 | 8,600 | 48,127 |
| 2026/03/09 | 5.470 | 5.675 | 5.470 | 5.580 | 103,000 | 571,521 |
| 2026/03/02 | 5.600 | 5.600 | 5.350 | 5.355 | 91,400 | 500,529 |
| 2026/02/23 | 5.870 | 5.870 | 5.680 | 5.700 | 66,600 | 384,948 |
| 2026/02/16 | 5.935 | 6.055 | 5.815 | 5.850 | 19,800 | 117,092 |
| 2026/02/09 | 6.090 | 6.180 | 5.895 | 6.000 | 108,600 | 656,079 |
| 2026/02/02 | 6.200 | 6.200 | 5.985 | 6.055 | 29,200 | 178,412 |
| 2026/01/26 | 6.475 | 6.620 | 6.475 | 6.610 | 9,800 | 64,141 |
| 2026/01/19 | 6.555 | 6.560 | 6.475 | 6.560 | 51,600 | 337,335 |
| 2026/01/12 | 6.605 | 6.770 | 6.585 | 6.605 | 802,200 | 5,327,610 |
| 2026/01/05 | 6.515 | 6.750 | 6.460 | 6.485 | 730,000 | 4,783,325 |
| 2025/12/29 | 6.380 | 6.515 | 6.280 | 6.515 | 39,200 | 251,762 |
| 2025/12/22 | 6.320 | 6.320 | 6.320 | 6.295 | 200 | 1,262 |
| 2025/12/15 | 6.250 | 6.250 | 6.190 | 6.210 | 59,000 | 367,275 |
| 2025/12/08 | 6.385 | 6.385 | 6.385 | 6.420 | 7,000 | 44,756 |
| 2025/12/01 | 6.500 | 6.535 | 6.385 | 6.535 | 27,000 | 175,196 |
| 2025/11/24 | 6.430 | 6.520 | 6.430 | 6.520 | 12,800 | 82,880 |
| 2025/11/17 | 6.730 | 6.730 | 6.260 | 6.295 | 31,400 | 204,217 |
| 2025/11/10 | 6.800 | 6.990 | 6.800 | 6.800 | 2,000 | 13,695 |
| 2025/11/03 | 6.885 | 6.885 | 6.660 | 6.800 | 39,200 | 266,854 |
| 2025/10/27 | 7.155 | 7.215 | 6.930 | 6.930 | 43,200 | 304,884 |
| 2025/10/20 | 6.940 | 7.080 | 6.825 | 7.075 | 25,600 | 178,688 |
| 2025/10/13 | 7.190 | 7.190 | 6.770 | 6.730 | 34,200 | 238,374 |
| 2025/10/06 | 7.570 | 7.645 | 7.400 | 7.310 | 57,600 | 430,920 |
| 2025/09/29 | 7.705 | 7.705 | 7.705 | 7.730 | 2,000 | 15,422 |
| 2025/09/22 | 7.365 | 7.395 | 7.365 | 7.245 | 3,200 | 23,496 |
| 2025/09/15 | 7.215 | 7.430 | 7.210 | 7.325 | 181,000 | 1,320,395 |
| 2025/09/08 | - | - | - | - | 0 | - |
| 2025/09/01 | - | - | - | - | 0 | - |
| 2025/08/25 | 6.775 | 6.775 | 6.600 | 6.635 | 31,600 | 211,601 |
| 2025/08/18 | 6.595 | 6.595 | 6.590 | 6.590 | 19,000 | 125,257 |
| 2025/08/11 | 6.385 | 6.480 | 6.385 | 6.480 | 31,800 | 204,553 |
| 2025/08/04 | 6.405 | 6.430 | 6.385 | 6.375 | 43,200 | 276,426 |
| 2025/07/28 | 6.580 | 6.580 | 6.375 | 6.345 | 29,800 | 192,806 |
| 2025/07/21 | - | - | - | - | 0 | - |
| 2025/07/14 | 6.380 | 6.415 | 6.380 | 6.430 | 201,400 | 1,289,211 |
| 2025/07/07 | 6.100 | 6.175 | 6.075 | 6.140 | 57,600 | 352,656 |
| 2025/06/30 | 6.225 | 6.225 | 6.000 | 6.040 | 13,000 | 79,592 |
| 2025/06/23 | 5.925 | 6.250 | 5.925 | 6.225 | 55,800 | 339,333 |
| 2025/06/16 | 6.195 | 6.195 | 5.955 | 5.980 | 11,800 | 71,758 |
| 2025/06/09 | 6.180 | 6.180 | 6.180 | 6.110 | 10,000 | 61,625 |
| 2025/06/02 | 5.935 | 6.000 | 5.885 | 6.015 | 19,400 | 115,599 |
| 2025/05/26 | 5.990 | 6.075 | 5.980 | 6.150 | 22,400 | 135,492 |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | 6.195 | 6.260 | 6.185 | 6.215 | 31,600 | 196,354 |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/22 | 5.990 | 5.990 | 5.990 | 6.000 | 7,000 | 41,947 |
| 2025/04/14 | 5.760 | 5.760 | 5.760 | 5.760 | 15,000 | 86,400 |
| 2025/04/07 | 5.680 | 5.925 | 5.255 | 5.910 | 130,600 | 743,440 |
| 2025/03/31 | 6.440 | 6.460 | 6.280 | 6.300 | 78,000 | 496,860 |
| 2025/03/24 | 6.670 | 6.680 | 6.475 | 6.485 | 105,000 | 690,637 |
| 2025/03/17 | 6.790 | 6.790 | 6.705 | 6.670 | 15,400 | 103,776 |
| 2025/03/10 | 7.130 | 7.130 | 6.800 | 6.800 | 15,400 | 107,261 |
| 2025/03/03 | 6.620 | 7.280 | 6.510 | 7.140 | 9,200 | 63,365 |
| 2025/02/24 | 6.860 | 7.055 | 6.545 | 6.555 | 53,800 | 363,351 |
| 2025/02/17 | 6.500 | 6.645 | 6.445 | 6.500 | 9,400 | 61,311 |
| 2025/02/10 | 6.240 | 6.480 | 6.125 | 6.500 | 212,200 | 1,344,552 |
| 2025/02/03 | 5.520 | 6.115 | 5.520 | 6.090 | 11,800 | 68,572 |
| 2025/01/27 | 5.550 | 5.550 | 5.550 | 5.550 | 4,000 | 22,200 |
| 2025/01/20 | 5.480 | 5.480 | 5.345 | 5.470 | 1,600 | 8,710 |
| 2025/01/13 | - | - | - | - | 0 | - |
| 2025/01/06 | 5.190 | 5.190 | 5.190 | 5.190 | 800 | 4,152 |
| 2024/12/30 | 5.215 | 5.215 | 5.215 | 5.210 | 3,400 | 17,726 |
| 2024/12/23 | 5.380 | 5.380 | 5.380 | 5.380 | 200 | 1,076 |
| 2024/12/16 | 5.210 | 5.220 | 5.210 | 5.220 | 7,400 | 38,591 |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | - | - | - | - | 0 | - |
| 2024/11/25 | 5.030 | 5.190 | 5.030 | 5.150 | 21,000 | 107,100 |
| 2024/11/18 | 5.115 | 5.115 | 5.115 | 5.030 | 4,000 | 20,375 |
| 2024/11/11 | 5.390 | 5.480 | 5.355 | 5.265 | 33,200 | 178,367 |
| 2024/11/04 | 5.400 | 5.560 | 5.355 | 5.475 | 77,000 | 419,457 |
| 2024/10/28 | 5.400 | 5.400 | 5.295 | 5.265 | 1,000 | 5,340 |
| 2024/10/21 | 5.275 | 5.360 | 5.270 | 5.360 | 39,000 | 207,333 |
| 2024/10/14 | 5.420 | 5.420 | 5.080 | 5.360 | 40,600 | 215,992 |
| 2024/10/07 | 6.110 | 6.220 | 5.400 | 5.495 | 126,400 | 733,910 |
| 2024/09/30 | 5.420 | 5.975 | 5.420 | 6.010 | 60,200 | 343,516 |
| 2024/09/23 | 4.948 | 4.948 | 4.948 | 4.948 | 40,000 | 197,920 |
| 2024/09/16 | 4.208 | 4.208 | 4.208 | 4.208 | 1,400 | 5,891 |
| 2024/09/09 | 4.072 | 4.072 | 4.072 | 4.028 | 10,000 | 40,610 |
| 2024/09/02 | 4.046 | 4.048 | 3.996 | 4.020 | 17,200 | 69,273 |
| 2024/08/26 | 3.930 | 4.170 | 3.930 | 4.118 | 19,200 | 77,510 |
| 2024/08/19 | - | - | - | - | 0 | - |
| 2024/08/12 | 3.988 | 3.988 | 3.988 | 3.960 | 1,000 | 3,981 |
| 2024/08/05 | 3.830 | 3.830 | 3.830 | 3.874 | 13,400 | 51,469 |
| 2024/07/29 | 4.130 | 4.130 | 4.130 | 4.104 | 1,000 | 4,123 |
| 2024/07/22 | 4.270 | 4.270 | 4.062 | 4.036 | 13,400 | 55,737 |
| 2024/07/15 | 4.362 | 4.362 | 4.208 | 4.188 | 41,400 | 177,192 |