日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.950 | 4.000 | 3.800 | 4.000 | 562,000 | 2,212,875 |
| 2026/03/23 | 4.020 | 4.050 | 3.800 | 3.930 | 836,000 | 3,302,200 |
| 2026/03/16 | 4.070 | 4.180 | 3.990 | 4.090 | 1,429,000 | 5,833,892 |
| 2026/03/09 | 3.900 | 4.110 | 3.890 | 4.070 | 444,798 | 1,775,856 |
| 2026/03/02 | 4.070 | 4.150 | 3.910 | 4.000 | 630,993 | 2,544,479 |
| 2026/02/23 | 3.830 | 4.140 | 3.830 | 4.110 | 934,098 | 3,715,374 |
| 2026/02/16 | 3.800 | 3.810 | 3.800 | 3.810 | 30,000 | 114,150 |
| 2026/02/09 | 3.780 | 3.850 | 3.750 | 3.820 | 1,332,000 | 5,061,600 |
| 2026/02/02 | 3.730 | 3.790 | 3.700 | 3.720 | 225,975 | 844,016 |
| 2026/01/26 | 3.710 | 3.810 | 3.700 | 3.780 | 701,000 | 2,628,750 |
| 2026/01/19 | 3.520 | 3.720 | 3.520 | 3.710 | 1,101,932 | 3,986,239 |
| 2026/01/12 | 3.580 | 3.600 | 3.510 | 3.540 | 722,972 | 2,571,972 |
| 2026/01/05 | 3.460 | 3.580 | 3.410 | 3.560 | 562,798 | 1,971,199 |
| 2025/12/29 | 3.500 | 3.530 | 3.440 | 3.480 | 313,000 | 1,091,587 |
| 2025/12/22 | 3.540 | 3.560 | 3.460 | 3.490 | 243,145 | 854,046 |
| 2025/12/15 | 3.330 | 3.540 | 3.320 | 3.500 | 1,140,996 | 3,905,058 |
| 2025/12/08 | 3.430 | 3.450 | 3.320 | 3.330 | 391,250 | 1,323,403 |
| 2025/12/01 | 3.420 | 3.480 | 3.410 | 3.430 | 617,000 | 2,119,395 |
| 2025/11/24 | 3.380 | 3.450 | 3.350 | 3.400 | 822,968 | 2,793,976 |
| 2025/11/17 | 3.450 | 3.480 | 3.350 | 3.370 | 534,000 | 1,822,275 |
| 2025/11/10 | 3.200 | 3.530 | 3.200 | 3.420 | 2,473,000 | 8,253,637 |
| 2025/11/03 | 3.200 | 3.250 | 3.190 | 3.200 | 1,323,000 | 4,246,830 |
| 2025/10/27 | 3.210 | 3.220 | 3.180 | 3.180 | 384,996 | 1,231,024 |
| 2025/10/20 | 3.200 | 3.200 | 3.180 | 3.190 | 786,000 | 2,509,305 |
| 2025/10/13 | 3.180 | 3.250 | 3.180 | 3.180 | 640,396 | 2,047,666 |
| 2025/10/06 | 3.270 | 3.270 | 3.200 | 3.240 | 468,166 | 1,519,198 |
| 2025/09/29 | 3.260 | 3.300 | 3.210 | 3.270 | 682,039 | 2,223,447 |
| 2025/09/22 | 3.260 | 3.310 | 3.240 | 3.250 | 2,290,400 | 7,478,156 |
| 2025/09/15 | 3.300 | 3.300 | 3.250 | 3.290 | 844,058 | 2,772,730 |
| 2025/09/08 | 3.300 | 3.320 | 3.280 | 3.300 | 423,815 | 1,398,589 |
| 2025/09/01 | 3.380 | 3.410 | 3.240 | 3.290 | 1,968,862 | 6,556,310 |
| 2025/08/25 | 3.360 | 3.400 | 3.350 | 3.380 | 874,000 | 2,947,565 |
| 2025/08/18 | 3.380 | 3.450 | 3.300 | 3.340 | 965,000 | 3,249,637 |
| 2025/08/11 | 3.400 | 3.420 | 3.330 | 3.400 | 1,883,874 | 6,381,623 |
| 2025/08/04 | 3.320 | 3.410 | 3.320 | 3.380 | 547,000 | 1,836,552 |
| 2025/07/28 | 3.400 | 3.410 | 3.300 | 3.320 | 337,502 | 1,133,162 |
| 2025/07/21 | 3.330 | 3.450 | 3.330 | 3.400 | 1,089,274 | 3,679,022 |
| 2025/07/14 | 3.330 | 3.400 | 3.330 | 3.390 | 329,783 | 1,108,895 |
| 2025/07/07 | 3.280 | 3.350 | 3.260 | 3.350 | 656,210 | 2,172,055 |
| 2025/06/30 | 3.240 | 3.310 | 3.180 | 3.290 | 1,548,593 | 5,040,670 |
| 2025/06/23 | 3.180 | 3.250 | 3.070 | 3.240 | 963,000 | 3,067,155 |
| 2025/06/16 | 3.190 | 3.190 | 3.110 | 3.170 | 257,000 | 813,405 |
| 2025/06/09 | 3.150 | 3.210 | 3.140 | 3.190 | 509,000 | 1,614,802 |
| 2025/06/02 | 3.180 | 3.220 | 3.080 | 3.140 | 434,180 | 1,369,837 |
| 2025/05/26 | 3.140 | 3.300 | 3.110 | 3.200 | 799,000 | 2,546,812 |
| 2025/05/19 | 3.030 | 3.160 | 3.000 | 3.110 | 640,385 | 1,969,183 |
| 2025/05/12 | 2.950 | 3.050 | 2.950 | 3.030 | 941,187 | 2,818,855 |
| 2025/05/06 | 3.010 | 3.070 | 2.940 | 2.970 | 1,329,200 | 3,984,277 |
| 2025/04/28 | 2.950 | 3.010 | 2.920 | 3.010 | 615,000 | 1,828,087 |
| 2025/04/22 | 2.910 | 2.950 | 2.890 | 2.930 | 668,000 | 1,950,560 |
| 2025/04/14 | 2.950 | 2.960 | 2.870 | 2.900 | 207,000 | 604,440 |
| 2025/04/07 | 2.990 | 3.000 | 2.850 | 2.980 | 857,000 | 2,532,435 |
| 2025/03/31 | 3.010 | 3.100 | 3.010 | 3.070 | 183,000 | 557,692 |
| 2025/03/24 | 3.030 | 3.080 | 3.020 | 3.060 | 410,000 | 1,249,475 |
| 2025/03/17 | 2.960 | 3.110 | 2.920 | 3.070 | 1,434,787 | 4,325,882 |
| 2025/03/10 | 2.950 | 2.980 | 2.890 | 2.940 | 2,632,289 | 7,738,929 |
| 2025/03/03 | 2.980 | 3.000 | 2.920 | 2.970 | 1,083,355 | 3,214,855 |
| 2025/02/24 | 2.960 | 3.000 | 2.920 | 2.980 | 1,237,937 | 3,670,483 |
| 2025/02/17 | 2.920 | 2.960 | 2.890 | 2.960 | 1,241,000 | 3,639,232 |
| 2025/02/10 | 2.890 | 2.930 | 2.880 | 2.900 | 1,094,291 | 3,173,443 |
| 2025/02/03 | 2.930 | 2.950 | 2.870 | 2.890 | 803,000 | 2,336,730 |
| 2025/01/27 | 2.930 | 2.930 | 2.900 | 2.930 | 37,000 | 108,132 |
| 2025/01/20 | 2.910 | 2.950 | 2.860 | 2.900 | 470,000 | 1,365,350 |
| 2025/01/13 | 2.910 | 2.980 | 2.880 | 2.910 | 1,022,000 | 2,984,240 |
| 2025/01/06 | 2.950 | 3.000 | 2.880 | 2.900 | 634,736 | 1,861,363 |
| 2024/12/30 | 2.940 | 2.950 | 2.870 | 2.940 | 167,000 | 488,475 |
| 2024/12/23 | 2.940 | 2.940 | 2.860 | 2.890 | 192,930 | 560,943 |
| 2024/12/16 | 2.900 | 2.900 | 2.840 | 2.890 | 154,000 | 443,905 |
| 2024/12/09 | 2.930 | 3.000 | 2.850 | 2.910 | 1,341,519 | 3,920,589 |
| 2024/12/02 | 2.970 | 3.020 | 2.900 | 2.960 | 965,680 | 2,860,827 |
| 2024/11/25 | 2.970 | 3.000 | 2.810 | 2.970 | 588,303 | 1,728,140 |
| 2024/11/18 | 2.980 | 3.070 | 2.930 | 2.970 | 202,000 | 603,475 |
| 2024/11/11 | 3.030 | 3.030 | 2.930 | 2.980 | 456,000 | 1,364,580 |
| 2024/11/04 | 3.030 | 3.120 | 3.000 | 3.030 | 486,979 | 1,482,851 |
| 2024/10/28 | 3.080 | 3.090 | 3.030 | 3.040 | 216,000 | 660,960 |
| 2024/10/21 | 3.050 | 3.100 | 3.030 | 3.090 | 182,390 | 559,481 |
| 2024/10/14 | 3.100 | 3.100 | 3.000 | 3.090 | 731,001 | 2,246,000 |
| 2024/10/07 | 3.180 | 3.230 | 3.050 | 3.100 | 2,380,187 | 7,473,787 |
| 2024/09/30 | 3.110 | 3.190 | 3.050 | 3.170 | 1,296,840 | 4,059,109 |
| 2024/09/23 | 3.000 | 3.180 | 2.970 | 3.110 | 381,445 | 1,169,128 |
| 2024/09/16 | 2.990 | 3.040 | 2.860 | 3.000 | 517,426 | 1,538,048 |
| 2024/09/09 | 3.030 | 3.050 | 2.970 | 3.020 | 147,000 | 443,572 |
| 2024/09/02 | 3.130 | 3.160 | 2.930 | 3.050 | 200,989 | 616,533 |
| 2024/08/26 | 3.090 | 3.150 | 3.030 | 3.130 | 214,000 | 663,400 |
| 2024/08/19 | 3.070 | 3.100 | 3.040 | 3.090 | 85,000 | 261,375 |
| 2024/08/12 | 3.100 | 3.250 | 3.010 | 3.110 | 1,030,426 | 3,212,353 |
| 2024/08/05 | 3.110 | 3.160 | 3.070 | 3.100 | 599,000 | 1,862,890 |
| 2024/07/29 | 3.120 | 3.150 | 3.080 | 3.110 | 358,958 | 1,118,154 |
| 2024/07/22 | 3.160 | 3.190 | 3.100 | 3.130 | 232,993 | 732,762 |
| 2024/07/15 | 3.180 | 3.230 | 3.150 | 3.170 | 189,000 | 601,492 |