日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.200 | 4.260 | 4.170 | 4.210 | 864,000 | 3,637,440 |
| 2026/03/23 | 4.160 | 4.270 | 4.090 | 4.250 | 2,453,000 | 10,284,202 |
| 2026/03/16 | 4.300 | 4.440 | 4.160 | 4.200 | 2,523,000 | 10,785,825 |
| 2026/03/09 | 4.260 | 4.400 | 4.170 | 4.320 | 2,719,000 | 11,657,712 |
| 2026/03/02 | 4.370 | 4.370 | 4.070 | 4.240 | 4,067,230 | 17,336,567 |
| 2026/02/23 | 4.430 | 4.480 | 4.390 | 4.420 | 1,929,097 | 8,545,899 |
| 2026/02/16 | 4.300 | 4.500 | 4.300 | 4.460 | 826,000 | 3,626,140 |
| 2026/02/09 | 4.290 | 4.450 | 4.260 | 4.350 | 3,005,676 | 13,037,119 |
| 2026/02/02 | 4.290 | 4.340 | 4.170 | 4.290 | 2,306,044 | 9,852,572 |
| 2026/01/26 | 4.260 | 4.380 | 4.170 | 4.300 | 3,656,698 | 15,641,525 |
| 2026/01/19 | 4.480 | 4.500 | 4.150 | 4.240 | 3,632,897 | 15,775,855 |
| 2026/01/12 | 4.300 | 4.500 | 4.270 | 4.480 | 8,231,000 | 36,113,512 |
| 2026/01/05 | 4.130 | 4.300 | 4.070 | 4.290 | 4,996,279 | 20,971,881 |
| 2025/12/29 | 3.990 | 4.150 | 3.930 | 4.130 | 4,362,276 | 17,667,217 |
| 2025/12/22 | 3.930 | 4.040 | 3.880 | 3.990 | 1,993,457 | 7,894,089 |
| 2025/12/15 | 3.800 | 3.940 | 3.760 | 3.920 | 2,720,000 | 10,485,600 |
| 2025/12/08 | 3.830 | 3.830 | 3.700 | 3.800 | 2,180,590 | 8,264,436 |
| 2025/12/01 | 3.850 | 3.860 | 3.750 | 3.810 | 1,135,768 | 4,335,794 |
| 2025/11/24 | 3.800 | 3.870 | 3.740 | 3.850 | 1,456,382 | 5,556,097 |
| 2025/11/17 | 3.850 | 3.890 | 3.700 | 3.710 | 2,513,500 | 9,519,881 |
| 2025/11/10 | 3.830 | 3.910 | 3.820 | 3.850 | 1,668,537 | 6,428,038 |
| 2025/11/03 | 3.920 | 3.930 | 3.750 | 3.830 | 1,826,484 | 7,045,662 |
| 2025/10/27 | 3.950 | 3.950 | 3.840 | 3.860 | 1,440,896 | 5,619,494 |
| 2025/10/20 | 3.860 | 3.960 | 3.850 | 3.890 | 1,188,000 | 4,621,320 |
| 2025/10/13 | 3.870 | 3.970 | 3.770 | 3.830 | 3,917,516 | 15,121,611 |
| 2025/10/06 | 3.980 | 4.020 | 3.890 | 3.930 | 2,624,161 | 10,378,556 |
| 2025/09/29 | 3.830 | 3.980 | 3.830 | 3.940 | 2,759,233 | 10,747,212 |
| 2025/09/22 | 3.900 | 3.910 | 3.800 | 3.830 | 3,179,000 | 12,270,940 |
| 2025/09/15 | 4.170 | 4.170 | 3.860 | 3.890 | 3,787,000 | 15,233,207 |
| 2025/09/08 | 3.960 | 4.170 | 3.940 | 4.160 | 4,585,570 | 18,605,950 |
| 2025/09/01 | 4.120 | 4.180 | 3.890 | 3.960 | 4,013,003 | 16,202,499 |
| 2025/08/25 | 4.280 | 4.350 | 4.050 | 4.150 | 8,410,743 | 35,388,201 |
| 2025/08/18 | 4.220 | 4.330 | 4.030 | 4.280 | 10,513,276 | 44,313,458 |
| 2025/08/11 | 3.920 | 4.270 | 3.860 | 4.240 | 10,945,000 | 44,573,512 |
| 2025/08/04 | 3.460 | 4.070 | 3.460 | 3.940 | 14,234,500 | 53,130,271 |
| 2025/07/28 | 3.630 | 3.660 | 3.450 | 3.480 | 5,686,000 | 20,213,730 |
| 2025/07/21 | 3.540 | 3.690 | 3.540 | 3.620 | 12,559,565 | 45,183,035 |
| 2025/07/14 | 3.530 | 3.560 | 3.430 | 3.520 | 3,188,597 | 11,191,975 |
| 2025/07/07 | 3.480 | 3.580 | 3.370 | 3.530 | 4,356,693 | 15,204,858 |
| 2025/06/30 | 3.340 | 3.590 | 3.320 | 3.470 | 3,590,195 | 12,314,368 |
| 2025/06/23 | 3.050 | 3.470 | 3.050 | 3.370 | 7,226,000 | 23,376,110 |
| 2025/06/16 | 3.090 | 3.170 | 3.000 | 3.080 | 4,279,941 | 13,203,617 |
| 2025/06/09 | 3.070 | 3.120 | 3.070 | 3.090 | 2,585,306 | 7,982,132 |
| 2025/06/02 | 3.030 | 3.060 | 2.970 | 3.060 | 2,413,300 | 7,312,299 |
| 2025/05/26 | 3.060 | 3.090 | 3.020 | 3.040 | 1,876,293 | 5,727,384 |
| 2025/05/19 | 3.030 | 3.080 | 3.010 | 3.080 | 1,753,000 | 5,346,650 |
| 2025/05/12 | 3.010 | 3.090 | 3.010 | 3.050 | 2,500,800 | 7,602,432 |
| 2025/05/06 | 2.900 | 3.020 | 2.900 | 3.010 | 3,239,500 | 9,580,821 |
| 2025/04/28 | 2.930 | 3.040 | 2.880 | 2.920 | 2,822,788 | 8,306,053 |
| 2025/04/22 | 2.900 | 2.950 | 2.890 | 2.930 | 1,764,000 | 5,146,470 |
| 2025/04/14 | 2.850 | 2.910 | 2.800 | 2.900 | 1,012,111 | 2,899,698 |
| 2025/04/07 | 3.000 | 3.000 | 2.770 | 2.840 | 8,416,000 | 24,427,440 |
| 2025/03/31 | 3.190 | 3.190 | 3.050 | 3.090 | 3,052,780 | 9,555,201 |
| 2025/03/24 | 2.950 | 3.190 | 2.910 | 3.160 | 6,091,000 | 18,592,777 |
| 2025/03/17 | 2.840 | 3.050 | 2.830 | 2.920 | 5,357,332 | 15,589,836 |
| 2025/03/10 | 2.790 | 2.880 | 2.770 | 2.860 | 2,912,003 | 8,226,408 |
| 2025/03/03 | 2.840 | 2.860 | 2.780 | 2.790 | 2,978,000 | 8,390,515 |
| 2025/02/24 | 2.800 | 2.850 | 2.780 | 2.830 | 3,041,878 | 8,562,886 |
| 2025/02/17 | 2.800 | 2.820 | 2.740 | 2.800 | 2,375,000 | 6,626,250 |
| 2025/02/10 | 2.770 | 2.800 | 2.700 | 2.780 | 2,194,287 | 6,061,717 |
| 2025/02/03 | 2.760 | 2.790 | 2.710 | 2.770 | 1,422,250 | 3,921,854 |
| 2025/01/27 | 2.780 | 2.790 | 2.730 | 2.750 | 381,000 | 1,052,512 |
| 2025/01/20 | 2.710 | 2.780 | 2.690 | 2.750 | 1,601,500 | 4,376,098 |
| 2025/01/13 | 2.720 | 2.730 | 2.660 | 2.680 | 929,000 | 2,505,977 |
| 2025/01/06 | 2.750 | 2.780 | 2.690 | 2.720 | 1,814,084 | 4,961,519 |
| 2024/12/30 | 2.740 | 2.740 | 2.660 | 2.690 | 1,187,000 | 3,213,802 |
| 2024/12/23 | 2.680 | 2.790 | 2.680 | 2.710 | 583,737 | 1,584,845 |
| 2024/12/16 | 2.700 | 2.790 | 2.650 | 2.710 | 1,153,000 | 3,127,512 |
| 2024/12/09 | 2.670 | 2.760 | 2.650 | 2.710 | 2,163,744 | 5,836,699 |
| 2024/12/02 | 2.650 | 2.700 | 2.650 | 2.660 | 736,332 | 1,962,324 |
| 2024/11/25 | 2.700 | 2.720 | 2.640 | 2.670 | 1,459,634 | 3,915,468 |
| 2024/11/18 | 2.680 | 2.760 | 2.620 | 2.700 | 2,354,000 | 6,332,260 |
| 2024/11/11 | 2.810 | 2.810 | 2.650 | 2.660 | 3,106,000 | 8,487,145 |
| 2024/11/04 | 2.780 | 2.840 | 2.750 | 2.790 | 2,923,530 | 8,156,648 |
| 2024/10/28 | 2.830 | 2.840 | 2.730 | 2.800 | 2,004,825 | 5,613,510 |
| 2024/10/21 | 2.810 | 2.880 | 2.790 | 2.830 | 1,421,000 | 4,017,877 |
| 2024/10/14 | 2.860 | 2.940 | 2.750 | 2.800 | 8,499,000 | 24,115,912 |
| 2024/10/07 | 3.010 | 3.160 | 2.700 | 2.850 | 7,926,314 | 23,224,100 |
| 2024/09/30 | 2.590 | 3.020 | 2.580 | 3.010 | 12,725,341 | 35,630,954 |
| 2024/09/23 | 2.460 | 2.600 | 2.460 | 2.580 | 4,277,362 | 10,800,339 |
| 2024/09/16 | 2.440 | 2.470 | 2.420 | 2.460 | 2,440,200 | 5,972,389 |
| 2024/09/09 | 2.470 | 2.470 | 2.420 | 2.440 | 1,868,463 | 4,577,734 |
| 2024/09/02 | 2.630 | 2.630 | 2.460 | 2.470 | 988,000 | 2,516,930 |
| 2024/08/26 | 2.600 | 2.650 | 2.550 | 2.570 | 2,150,000 | 5,573,875 |
| 2024/08/19 | 2.520 | 2.590 | 2.460 | 2.590 | 1,490,991 | 3,787,117 |
| 2024/08/12 | 2.600 | 2.600 | 2.460 | 2.500 | 1,376,000 | 3,495,040 |
| 2024/08/05 | 2.690 | 2.690 | 2.510 | 2.590 | 1,604,707 | 4,204,332 |
| 2024/07/29 | 2.550 | 2.750 | 2.500 | 2.700 | 3,187,000 | 8,365,875 |
| 2024/07/22 | 2.490 | 2.580 | 2.460 | 2.550 | 3,071,376 | 7,739,867 |
| 2024/07/15 | 2.500 | 2.540 | 2.470 | 2.480 | 1,355,050 | 3,384,237 |