日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.850 | 4.000 | 3.800 | 4.000 | 175,000 | 684,687 |
| 2026/04/01 | 3.850 | 3.900 | 3.850 | 3.890 | 85,000 | 329,162 |
| 2026/03/31 | 3.820 | 3.850 | 3.810 | 3.850 | 127,000 | 486,727 |
| 2026/03/30 | 3.950 | 3.950 | 3.820 | 3.890 | 175,000 | 682,937 |
| 2026/03/27 | 3.990 | 3.990 | 3.800 | 3.930 | 201,000 | 789,427 |
| 2026/03/26 | 4.000 | 4.010 | 3.980 | 4.000 | 79,000 | 315,802 |
| 2026/03/25 | 4.040 | 4.040 | 4.000 | 4.000 | 4,000 | 16,080 |
| 2026/03/24 | 4.000 | 4.050 | 4.000 | 4.050 | 41,000 | 165,025 |
| 2026/03/23 | 4.020 | 4.020 | 3.840 | 3.980 | 511,000 | 2,026,115 |
| 2026/03/20 | 4.100 | 4.110 | 4.090 | 4.090 | 59,000 | 241,752 |
| 2026/03/19 | 4.160 | 4.160 | 4.080 | 4.130 | 163,000 | 673,597 |
| 2026/03/18 | 4.140 | 4.180 | 4.120 | 4.180 | 57,000 | 236,835 |
| 2026/03/17 | 4.100 | 4.110 | 3.990 | 4.110 | 398,000 | 1,622,845 |
| 2026/03/16 | 4.070 | 4.120 | 4.070 | 4.100 | 752,000 | 3,075,680 |
| 2026/03/13 | 4.060 | 4.110 | 4.060 | 4.070 | 124,798 | 508,551 |
| 2026/03/12 | 4.020 | 4.060 | 4.010 | 4.060 | 51,000 | 205,912 |
| 2026/03/11 | 4.010 | 4.050 | 4.010 | 4.050 | 38,000 | 153,140 |
| 2026/03/10 | 4.000 | 4.070 | 4.000 | 4.070 | 54,000 | 217,890 |
| 2026/03/09 | 3.900 | 3.960 | 3.890 | 3.950 | 177,000 | 694,725 |
| 2026/03/06 | 3.950 | 4.010 | 3.950 | 4.000 | 120,000 | 477,300 |
| 2026/03/05 | 3.940 | 4.000 | 3.940 | 4.000 | 68,000 | 269,960 |
| 2026/03/04 | 3.960 | 4.030 | 3.910 | 3.990 | 208,000 | 826,280 |
| 2026/03/03 | 4.150 | 4.150 | 4.030 | 4.040 | 105,000 | 429,712 |
| 2026/03/02 | 4.070 | 4.110 | 4.030 | 4.110 | 129,993 | 530,371 |
| 2026/02/27 | 4.100 | 4.110 | 4.040 | 4.110 | 198,000 | 809,820 |
| 2026/02/26 | 4.080 | 4.110 | 4.050 | 4.060 | 95,088 | 387,483 |
| 2026/02/25 | 4.050 | 4.140 | 4.020 | 4.090 | 211,000 | 859,825 |
| 2026/02/24 | 3.950 | 4.020 | 3.920 | 4.000 | 324,010 | 1,287,129 |
| 2026/02/23 | 3.830 | 3.900 | 3.830 | 3.900 | 106,000 | 409,690 |
| 2026/02/20 | 3.810 | 3.810 | 3.810 | 3.810 | 24,000 | 91,440 |
| 2026/02/16 | 3.800 | 3.810 | 3.800 | 3.810 | 6,000 | 22,830 |
| 2026/02/13 | 3.770 | 3.820 | 3.770 | 3.820 | 51,000 | 193,545 |
| 2026/02/12 | 3.780 | 3.810 | 3.780 | 3.810 | 49,000 | 185,955 |
| 2026/02/11 | 3.800 | 3.850 | 3.780 | 3.780 | 380,000 | 1,444,950 |
| 2026/02/10 | 3.800 | 3.820 | 3.800 | 3.820 | 625,000 | 2,381,250 |
| 2026/02/09 | 3.780 | 3.800 | 3.750 | 3.800 | 227,000 | 858,627 |
| 2026/02/06 | 3.750 | 3.750 | 3.700 | 3.720 | 55,975 | 208,786 |
| 2026/02/05 | 3.780 | 3.780 | 3.780 | 3.780 | 5,000 | 18,900 |
| 2026/02/04 | 3.750 | 3.760 | 3.730 | 3.750 | 27,000 | 101,182 |
| 2026/02/03 | 3.750 | 3.750 | 3.710 | 3.750 | 66,000 | 246,840 |
| 2026/02/02 | 3.730 | 3.790 | 3.730 | 3.780 | 72,000 | 270,540 |
| 2026/01/30 | 3.770 | 3.780 | 3.730 | 3.780 | 25,000 | 94,125 |
| 2026/01/29 | 3.800 | 3.800 | 3.750 | 3.780 | 45,000 | 170,212 |
| 2026/01/28 | 3.740 | 3.800 | 3.740 | 3.800 | 214,000 | 806,780 |
| 2026/01/27 | 3.760 | 3.780 | 3.740 | 3.770 | 94,000 | 353,675 |
| 2026/01/26 | 3.710 | 3.810 | 3.700 | 3.780 | 323,000 | 1,211,250 |
| 2026/01/23 | 3.650 | 3.720 | 3.650 | 3.710 | 350,000 | 1,288,875 |
| 2026/01/22 | 3.570 | 3.650 | 3.570 | 3.630 | 332,000 | 1,196,860 |
| 2026/01/21 | 3.580 | 3.600 | 3.560 | 3.560 | 228,000 | 815,100 |
| 2026/01/20 | 3.540 | 3.540 | 3.530 | 3.540 | 127,932 | 452,559 |
| 2026/01/19 | 3.520 | 3.530 | 3.520 | 3.520 | 64,000 | 225,440 |
| 2026/01/16 | 3.550 | 3.550 | 3.520 | 3.540 | 4,000 | 14,160 |
| 2026/01/15 | 3.560 | 3.560 | 3.550 | 3.550 | 4,000 | 14,220 |
| 2026/01/14 | 3.540 | 3.560 | 3.520 | 3.560 | 97,000 | 343,865 |
| 2026/01/13 | 3.590 | 3.590 | 3.510 | 3.540 | 164,000 | 583,430 |
| 2026/01/12 | 3.580 | 3.600 | 3.520 | 3.600 | 453,972 | 1,622,949 |
| 2026/01/09 | 3.490 | 3.560 | 3.490 | 3.560 | 109,798 | 387,037 |
| 2026/01/08 | 3.580 | 3.580 | 3.480 | 3.480 | 52,000 | 183,560 |
| 2026/01/07 | 3.540 | 3.580 | 3.510 | 3.520 | 160,000 | 566,000 |
| 2026/01/06 | 3.410 | 3.510 | 3.410 | 3.490 | 94,000 | 324,770 |
| 2026/01/05 | 3.460 | 3.470 | 3.410 | 3.450 | 147,000 | 506,782 |
| 2026/01/02 | 3.460 | 3.480 | 3.440 | 3.480 | 71,000 | 246,015 |
| 2025/12/31 | 3.510 | 3.510 | 3.470 | 3.490 | 67,000 | 234,165 |
| 2025/12/30 | 3.480 | 3.510 | 3.470 | 3.510 | 28,000 | 97,790 |
| 2025/12/29 | 3.500 | 3.530 | 3.470 | 3.480 | 147,000 | 513,765 |
| 2025/12/24 | 3.520 | 3.520 | 3.490 | 3.490 | 2,159 | 7,567 |
| 2025/12/23 | 3.480 | 3.560 | 3.460 | 3.540 | 141,986 | 498,370 |
| 2025/12/22 | 3.540 | 3.540 | 3.460 | 3.480 | 99,000 | 346,995 |
| 2025/12/19 | 3.370 | 3.540 | 3.350 | 3.500 | 795,000 | 2,734,800 |
| 2025/12/18 | 3.350 | 3.370 | 3.340 | 3.370 | 149,996 | 503,611 |
| 2025/12/17 | 3.330 | 3.350 | 3.330 | 3.330 | 18,000 | 60,030 |
| 2025/12/16 | 3.340 | 3.350 | 3.320 | 3.330 | 131,000 | 436,885 |
| 2025/12/15 | 3.330 | 3.350 | 3.330 | 3.340 | 47,000 | 156,862 |
| 2025/12/12 | 3.350 | 3.350 | 3.320 | 3.330 | 36,000 | 120,150 |
| 2025/12/11 | 3.370 | 3.370 | 3.350 | 3.350 | 89,000 | 299,040 |
| 2025/12/10 | 3.420 | 3.450 | 3.410 | 3.450 | 29,000 | 99,542 |
| 2025/12/09 | 3.420 | 3.440 | 3.400 | 3.400 | 132,250 | 451,633 |
| 2025/12/08 | 3.430 | 3.450 | 3.420 | 3.440 | 105,000 | 360,675 |
| 2025/12/05 | 3.450 | 3.460 | 3.420 | 3.430 | 82,000 | 282,080 |
| 2025/12/04 | 3.470 | 3.480 | 3.450 | 3.450 | 44,000 | 152,350 |
| 2025/12/03 | 3.440 | 3.460 | 3.440 | 3.440 | 94,000 | 323,830 |
| 2025/12/02 | 3.450 | 3.460 | 3.440 | 3.440 | 206,000 | 710,185 |
| 2025/12/01 | 3.420 | 3.430 | 3.410 | 3.430 | 191,000 | 653,697 |
| 2025/11/28 | 3.420 | 3.420 | 3.350 | 3.400 | 162,000 | 550,395 |
| 2025/11/27 | 3.450 | 3.450 | 3.420 | 3.420 | 238,000 | 817,530 |
| 2025/11/26 | 3.400 | 3.430 | 3.400 | 3.430 | 90,968 | 310,655 |
| 2025/11/25 | 3.370 | 3.420 | 3.370 | 3.380 | 217,000 | 734,545 |
| 2025/11/24 | 3.380 | 3.420 | 3.360 | 3.370 | 115,000 | 388,987 |
| 2025/11/21 | 3.370 | 3.380 | 3.350 | 3.370 | 47,000 | 158,272 |
| 2025/11/20 | 3.430 | 3.430 | 3.390 | 3.390 | 50,000 | 170,500 |