日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | - | - | - | - | 0 | - |
| 2026/03/23 | 4.150 | 4.170 | 4.150 | 4.170 | 100,000 | 416,000 |
| 2026/03/16 | 4.150 | 4.220 | 4.150 | 4.220 | 9,681 | 40,514 |
| 2026/03/09 | 4.170 | 4.170 | 4.150 | 4.170 | 12,000 | 49,980 |
| 2026/03/02 | 4.300 | 4.300 | 4.150 | 4.170 | 12,000 | 50,760 |
| 2026/02/23 | 4.350 | 4.350 | 4.200 | 4.350 | 12,015 | 51,814 |
| 2026/02/16 | 4.210 | 4.210 | 4.210 | 4.240 | 12,000 | 50,610 |
| 2026/02/09 | 4.200 | 4.210 | 4.200 | 4.250 | 20,082 | 84,645 |
| 2026/02/02 | 4.230 | 4.230 | 4.170 | 4.200 | 25,688 | 108,082 |
| 2026/01/26 | 4.300 | 4.300 | 4.230 | 4.230 | 100,281 | 427,698 |
| 2026/01/19 | 4.160 | 4.200 | 4.150 | 4.160 | 10,640 | 44,342 |
| 2026/01/12 | 4.150 | 4.400 | 4.150 | 4.400 | 59,168 | 252,943 |
| 2026/01/05 | 4.160 | 4.160 | 4.150 | 4.150 | 33,092 | 137,497 |
| 2025/12/29 | 4.230 | 4.250 | 4.150 | 4.150 | 34,000 | 142,630 |
| 2025/12/22 | 4.260 | 4.260 | 4.200 | 4.250 | 14,669 | 62,233 |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/08 | 4.200 | 4.320 | 4.040 | 4.210 | 111,800 | 468,721 |
| 2025/12/01 | 4.150 | 4.260 | 4.100 | 4.200 | 56,119 | 234,437 |
| 2025/11/24 | 4.000 | 4.150 | 4.000 | 4.150 | 163,516 | 666,327 |
| 2025/11/17 | 3.970 | 4.120 | 3.970 | 4.090 | 68,000 | 274,550 |
| 2025/11/10 | 3.880 | 4.030 | 3.880 | 3.960 | 94,917 | 373,735 |
| 2025/11/03 | 3.880 | 3.880 | 3.810 | 3.840 | 22,000 | 84,755 |
| 2025/10/27 | 3.840 | 4.030 | 3.810 | 3.860 | 121,487 | 471,976 |
| 2025/10/20 | 3.860 | 3.860 | 3.770 | 3.840 | 32,600 | 124,939 |
| 2025/10/13 | 3.870 | 3.870 | 3.830 | 3.870 | 112,000 | 432,320 |
| 2025/10/06 | 3.850 | 3.870 | 3.800 | 3.870 | 53,815 | 207,053 |
| 2025/09/29 | 3.840 | 3.880 | 3.830 | 3.880 | 10,400 | 40,118 |
| 2025/09/22 | 3.880 | 3.880 | 3.830 | 3.880 | 126,000 | 487,305 |
| 2025/09/15 | 3.860 | 4.000 | 3.860 | 3.890 | 46,148 | 180,092 |
| 2025/09/08 | 3.950 | 3.950 | 3.850 | 3.860 | 14,505 | 56,605 |
| 2025/09/01 | 3.950 | 3.960 | 3.940 | 3.950 | 110,260 | 435,527 |
| 2025/08/25 | 4.010 | 4.010 | 3.940 | 3.970 | 148,000 | 589,410 |
| 2025/08/18 | 3.960 | 3.970 | 3.930 | 3.970 | 232,608 | 920,546 |
| 2025/08/11 | 3.960 | 3.960 | 3.930 | 3.960 | 249,136 | 984,710 |
| 2025/08/04 | 3.980 | 3.980 | 3.980 | 3.980 | 5,836 | 23,227 |
| 2025/07/28 | 4.050 | 4.050 | 4.000 | 4.010 | 40,000 | 161,100 |
| 2025/07/21 | 3.970 | 4.100 | 3.960 | 4.030 | 142,828 | 573,454 |
| 2025/07/14 | 3.990 | 3.990 | 3.920 | 3.960 | 192,544 | 763,436 |
| 2025/07/07 | 3.930 | 4.110 | 3.930 | 3.990 | 132,000 | 526,680 |
| 2025/06/30 | 3.900 | 4.000 | 3.890 | 4.000 | 74,000 | 292,115 |
| 2025/06/23 | 3.900 | 3.900 | 3.810 | 3.850 | 56,000 | 216,440 |
| 2025/06/16 | 3.900 | 3.940 | 3.880 | 3.900 | 284,000 | 1,109,020 |
| 2025/06/09 | 3.950 | 3.960 | 3.830 | 3.910 | 577,000 | 2,257,512 |
| 2025/06/02 | 3.900 | 3.940 | 3.880 | 3.940 | 114,000 | 446,310 |
| 2025/05/26 | 3.920 | 3.980 | 3.850 | 3.950 | 82,201 | 322,638 |
| 2025/05/19 | 3.870 | 4.100 | 3.820 | 3.920 | 157,392 | 618,157 |
| 2025/05/12 | 3.940 | 3.980 | 3.790 | 3.920 | 415,087 | 1,621,952 |
| 2025/05/06 | 3.950 | 3.950 | 3.900 | 3.900 | 30,000 | 117,750 |
| 2025/04/28 | 3.910 | 3.930 | 3.850 | 3.930 | 76,000 | 296,780 |
| 2025/04/22 | 3.870 | 3.910 | 3.800 | 3.910 | 101,205 | 391,916 |
| 2025/04/14 | 3.870 | 3.900 | 3.870 | 3.900 | 32,004 | 124,335 |
| 2025/04/07 | 3.970 | 3.970 | 3.970 | 3.970 | 18,000 | 71,460 |
| 2025/03/31 | - | - | - | - | 0 | - |
| 2025/03/24 | 4.000 | 4.000 | 4.000 | 4.000 | 8,000 | 32,000 |
| 2025/03/17 | 4.020 | 4.040 | 4.020 | 4.030 | 80,000 | 322,200 |
| 2025/03/10 | 4.010 | 4.010 | 4.000 | 4.000 | 62,000 | 248,310 |
| 2025/03/03 | 4.200 | 4.200 | 4.200 | 4.200 | 28,000 | 117,600 |
| 2025/02/24 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | 8,000 |
| 2025/02/17 | 4.000 | 4.320 | 3.860 | 4.270 | 66,000 | 271,425 |
| 2025/02/10 | 4.050 | 4.050 | 3.700 | 4.050 | 276,111 | 1,094,089 |
| 2025/02/03 | 4.020 | 4.060 | 4.020 | 4.050 | 236,000 | 952,850 |
| 2025/01/27 | 4.000 | 4.000 | 4.000 | 4.050 | 2,000 | 8,025 |
| 2025/01/20 | 4.040 | 4.100 | 4.000 | 4.100 | 162,200 | 658,532 |
| 2025/01/13 | 4.000 | 4.100 | 3.970 | 4.030 | 94,000 | 378,350 |
| 2025/01/06 | 4.140 | 4.160 | 4.100 | 4.160 | 191,003 | 790,752 |
| 2024/12/30 | 4.090 | 4.090 | 4.090 | 4.090 | 14,000 | 57,260 |
| 2024/12/23 | 4.090 | 4.100 | 4.090 | 4.100 | 6,000 | 24,570 |
| 2024/12/16 | 4.270 | 4.280 | 3.950 | 4.040 | 16,200 | 66,987 |
| 2024/12/09 | 4.470 | 4.470 | 4.210 | 4.210 | 12,000 | 52,080 |
| 2024/12/02 | 4.470 | 4.470 | 4.470 | 4.470 | 2,000 | 8,940 |
| 2024/11/25 | 4.380 | 4.380 | 4.380 | 4.380 | 2,800 | 12,264 |
| 2024/11/18 | 4.400 | 4.510 | 4.400 | 4.510 | 12,000 | 53,460 |
| 2024/11/11 | 4.500 | 4.500 | 4.490 | 4.490 | 40,000 | 179,800 |
| 2024/11/04 | 4.560 | 4.560 | 4.560 | 4.560 | 10,000 | 45,600 |
| 2024/10/28 | 4.710 | 4.710 | 4.630 | 4.630 | 22,020 | 102,833 |
| 2024/10/21 | 4.990 | 4.990 | 4.990 | 4.990 | 2,000 | 9,980 |
| 2024/10/14 | 4.860 | 5.000 | 4.680 | 4.750 | 102,203 | 492,873 |
| 2024/10/07 | 5.050 | 5.050 | 5.000 | 5.000 | 12,293 | 61,772 |
| 2024/09/30 | 5.200 | 5.260 | 5.000 | 5.150 | 121,342 | 625,214 |
| 2024/09/23 | 4.830 | 5.230 | 4.720 | 5.200 | 368,000 | 1,838,160 |
| 2024/09/16 | 4.580 | 4.850 | 4.580 | 4.850 | 160,000 | 754,400 |
| 2024/09/09 | 4.400 | 4.590 | 4.220 | 4.590 | 390,000 | 1,735,500 |
| 2024/09/02 | 4.600 | 4.680 | 4.150 | 4.260 | 48,140 | 212,899 |
| 2024/08/26 | 4.150 | 4.500 | 4.150 | 4.500 | 68,000 | 294,100 |
| 2024/08/19 | 4.120 | 4.180 | 4.120 | 4.150 | 78,000 | 323,115 |
| 2024/08/12 | 4.120 | 4.120 | 4.120 | 4.120 | 18,600 | 76,632 |
| 2024/08/05 | - | - | - | - | 0 | - |
| 2024/07/29 | 4.250 | 4.250 | 4.100 | 4.160 | 15,696 | 65,766 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | 4.240 | 4.350 | 4.240 | 4.240 | 44,000 | 187,770 |