日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.770 | 2.960 | 2.770 | 2.840 | 5,673,200 | 16,083,522 |
| 2026/03/23 | 2.890 | 2.980 | 2.750 | 2.840 | 30,000 | 85,950 |
| 2026/03/16 | 2.810 | 2.870 | 2.800 | 2.820 | 42,000 | 118,650 |
| 2026/03/09 | 3.350 | 3.380 | 3.050 | 3.050 | 122,000 | 391,315 |
| 2026/03/02 | 3.300 | 3.350 | 3.150 | 3.200 | 34,000 | 110,500 |
| 2026/02/23 | 3.270 | 3.470 | 3.190 | 3.300 | 80,000 | 264,600 |
| 2026/02/16 | 3.420 | 3.420 | 3.300 | 3.390 | 18,000 | 60,885 |
| 2026/02/09 | 3.150 | 3.450 | 3.130 | 3.280 | 110,000 | 357,775 |
| 2026/02/02 | 3.310 | 3.330 | 3.100 | 3.150 | 1,064,000 | 3,428,740 |
| 2026/01/26 | 3.400 | 3.400 | 3.200 | 3.290 | 86,000 | 285,735 |
| 2026/01/19 | 3.490 | 3.490 | 3.360 | 3.440 | 308,000 | 1,061,060 |
| 2026/01/12 | 3.440 | 3.630 | 3.280 | 3.500 | 80,000 | 277,000 |
| 2026/01/05 | 3.630 | 3.630 | 3.350 | 3.400 | 112,000 | 392,280 |
| 2025/12/29 | 3.500 | 3.650 | 3.500 | 3.600 | 150,000 | 534,375 |
| 2025/12/22 | 3.500 | 3.500 | 3.500 | 3.490 | 10,000 | 34,975 |
| 2025/12/15 | 3.540 | 3.550 | 3.340 | 3.340 | 38,000 | 130,815 |
| 2025/12/08 | 3.500 | 3.590 | 3.490 | 3.490 | 58,000 | 204,015 |
| 2025/12/01 | 3.520 | 3.560 | 3.390 | 3.480 | 116,000 | 404,550 |
| 2025/11/24 | 3.490 | 3.490 | 3.290 | 3.480 | 132,000 | 453,750 |
| 2025/11/17 | 3.550 | 3.550 | 3.310 | 3.360 | 254,000 | 874,395 |
| 2025/11/10 | 3.440 | 3.500 | 3.110 | 3.350 | 128,000 | 428,800 |
| 2025/11/03 | 3.320 | 3.520 | 3.030 | 3.430 | 3,352,000 | 11,145,400 |
| 2025/10/27 | 3.250 | 3.620 | 3.230 | 3.320 | 578,000 | 1,939,190 |
| 2025/10/20 | 3.010 | 3.210 | 2.930 | 3.210 | 7,436,000 | 22,977,240 |
| 2025/10/13 | 3.030 | 3.150 | 2.890 | 3.060 | 2,502,000 | 7,587,315 |
| 2025/10/06 | 3.060 | 3.170 | 3.060 | 3.090 | 40,000 | 123,800 |
| 2025/09/29 | 3.050 | 3.120 | 2.910 | 3.120 | 116,000 | 353,800 |
| 2025/09/22 | 3.320 | 3.320 | 2.960 | 3.050 | 338,000 | 1,068,925 |
| 2025/09/15 | 3.200 | 3.200 | 3.050 | 3.120 | 94,000 | 295,395 |
| 2025/09/08 | 3.170 | 3.390 | 2.950 | 3.140 | 254,000 | 803,275 |
| 2025/09/01 | 3.450 | 3.450 | 3.090 | 3.250 | 146,400 | 484,584 |
| 2025/08/25 | 3.180 | 3.400 | 2.850 | 3.340 | 522,000 | 1,666,485 |
| 2025/08/18 | 3.090 | 3.200 | 2.950 | 3.160 | 108,600 | 336,660 |
| 2025/08/11 | 3.170 | 3.190 | 3.040 | 3.040 | 236,000 | 733,960 |
| 2025/08/04 | 3.700 | 3.700 | 3.040 | 3.120 | 1,084,000 | 3,674,760 |
| 2025/07/28 | 3.460 | 3.750 | 3.260 | 3.430 | 4,082,000 | 14,184,950 |
| 2025/07/21 | 2.520 | 3.680 | 2.510 | 3.460 | 2,312,400 | 7,035,477 |
| 2025/07/14 | 2.410 | 2.570 | 2.270 | 2.470 | 788,000 | 1,914,840 |
| 2025/07/07 | 2.100 | 2.500 | 2.000 | 2.350 | 1,694,000 | 3,790,325 |
| 2025/06/30 | 1.950 | 2.190 | 1.950 | 2.100 | 2,630,000 | 5,384,925 |
| 2025/06/23 | 1.900 | 2.090 | 1.840 | 2.060 | 934,000 | 1,842,315 |
| 2025/06/16 | 1.960 | 1.970 | 1.860 | 1.870 | 128,000 | 245,120 |
| 2025/06/09 | 1.860 | 2.150 | 1.850 | 1.950 | 1,286,800 | 2,512,477 |
| 2025/06/02 | 1.790 | 1.830 | 1.780 | 1.830 | 20,000 | 36,150 |
| 2025/05/26 | 1.750 | 1.800 | 1.710 | 1.730 | 290,800 | 508,173 |
| 2025/05/19 | 1.870 | 1.870 | 1.700 | 1.760 | 396,000 | 712,800 |
| 2025/05/12 | 1.940 | 2.090 | 1.830 | 1.940 | 1,182,800 | 2,306,460 |
| 2025/05/06 | 1.890 | 1.950 | 1.890 | 1.940 | 844,000 | 1,618,370 |
| 2025/04/28 | 1.980 | 2.190 | 1.900 | 1.900 | 294,000 | 585,795 |
| 2025/04/22 | 1.900 | 2.050 | 1.840 | 2.050 | 456,000 | 893,760 |
| 2025/04/14 | 1.920 | 1.990 | 1.860 | 1.990 | 114,000 | 221,160 |
| 2025/04/07 | 2.130 | 2.300 | 1.850 | 1.980 | 1,462,000 | 3,019,030 |
| 2025/03/31 | 2.100 | 2.100 | 2.060 | 2.060 | 22,000 | 45,760 |
| 2025/03/24 | 2.100 | 2.300 | 2.000 | 2.130 | 284,000 | 605,630 |
| 2025/03/17 | 2.180 | 2.240 | 2.000 | 2.130 | 104,000 | 222,300 |
| 2025/03/10 | 2.120 | 2.120 | 2.120 | 2.120 | 42,000 | 89,040 |
| 2025/03/03 | 2.200 | 2.250 | 2.200 | 2.250 | 80,000 | 178,000 |
| 2025/02/24 | 2.140 | 2.280 | 2.050 | 2.160 | 656,000 | 1,415,320 |
| 2025/02/17 | 2.050 | 2.170 | 2.030 | 2.170 | 2,712,000 | 5,708,760 |
| 2025/02/10 | 2.260 | 2.260 | 2.140 | 2.240 | 786,000 | 1,748,850 |
| 2025/02/03 | 2.280 | 2.300 | 2.020 | 2.260 | 1,388,000 | 3,074,420 |
| 2025/01/27 | 2.260 | 2.280 | 2.260 | 2.280 | 202,000 | 458,540 |
| 2025/01/20 | 2.140 | 2.350 | 2.140 | 2.270 | 116,000 | 258,100 |
| 2025/01/13 | 2.200 | 2.260 | 2.110 | 2.170 | 116,000 | 253,460 |
| 2025/01/06 | 2.100 | 2.280 | 2.020 | 2.190 | 586,000 | 1,258,435 |
| 2024/12/30 | 2.000 | 2.300 | 2.000 | 2.230 | 1,632,000 | 3,480,240 |
| 2024/12/23 | 2.020 | 2.020 | 1.930 | 2.000 | 340,000 | 677,450 |
| 2024/12/16 | 1.950 | 2.000 | 1.900 | 2.000 | 582,000 | 1,142,175 |
| 2024/12/09 | 1.950 | 1.950 | 1.820 | 1.950 | 2,284,000 | 4,379,570 |
| 2024/12/02 | 1.730 | 1.950 | 1.450 | 1.950 | 1,762,000 | 3,118,740 |
| 2024/11/25 | 1.760 | 1.780 | 1.630 | 1.740 | 134,000 | 231,485 |
| 2024/11/18 | 1.900 | 1.900 | 1.760 | 1.760 | 162,000 | 296,460 |
| 2024/11/11 | 1.850 | 1.900 | 1.780 | 1.890 | 188,000 | 348,740 |
| 2024/11/04 | 1.990 | 2.000 | 1.820 | 1.880 | 90,000 | 173,025 |
| 2024/10/28 | 1.950 | 2.020 | 1.870 | 1.970 | 556,000 | 1,085,590 |
| 2024/10/21 | 1.800 | 1.900 | 1.800 | 1.850 | 384,000 | 705,600 |
| 2024/10/14 | 1.690 | 1.800 | 1.690 | 1.770 | 102,000 | 177,225 |
| 2024/10/07 | 2.000 | 2.050 | 1.720 | 1.790 | 1,312,000 | 2,479,680 |
| 2024/09/30 | 1.540 | 2.000 | 1.540 | 1.980 | 1,304,000 | 2,301,560 |
| 2024/09/23 | 1.450 | 1.790 | 1.440 | 1.670 | 1,474,000 | 2,339,975 |
| 2024/09/16 | 1.430 | 1.450 | 1.430 | 1.450 | 24,000 | 34,560 |
| 2024/09/09 | 1.530 | 1.590 | 1.480 | 1.560 | 798,000 | 1,228,920 |
| 2024/09/02 | 1.600 | 1.740 | 1.550 | 1.550 | 308,000 | 495,880 |
| 2024/08/26 | 1.650 | 1.750 | 1.650 | 1.650 | 64,000 | 107,200 |
| 2024/08/19 | 1.700 | 1.750 | 1.640 | 1.700 | 344,000 | 583,940 |
| 2024/08/12 | 1.750 | 1.750 | 1.750 | 1.750 | 68,731 | 120,279 |
| 2024/08/05 | 1.920 | 1.960 | 1.790 | 1.800 | 248,000 | 463,140 |
| 2024/07/29 | 1.900 | 2.010 | 1.800 | 1.920 | 3,282,000 | 6,260,415 |
| 2024/07/22 | 1.960 | 2.190 | 1.900 | 1.950 | 298,000 | 596,000 |
| 2024/07/15 | - | - | - | - | 0 | - |