日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.020 | 3.060 | 2.970 | 2.990 | 258,000 | 776,580 |
| 2026/04/01 | 3.080 | 3.120 | 3.050 | 3.100 | 196,000 | 605,150 |
| 2026/03/31 | 3.210 | 3.210 | 3.070 | 3.080 | 30,000 | 94,275 |
| 2026/03/30 | 3.060 | 3.200 | 3.060 | 3.150 | 126,000 | 392,805 |
| 2026/03/27 | 3.160 | 3.160 | 3.060 | 3.060 | 210,000 | 653,100 |
| 2026/03/26 | 3.210 | 3.210 | 3.150 | 3.160 | 148,000 | 471,010 |
| 2026/03/25 | 3.200 | 3.210 | 3.120 | 3.150 | 250,000 | 792,500 |
| 2026/03/24 | 3.270 | 3.520 | 3.130 | 3.200 | 150,000 | 492,000 |
| 2026/03/23 | 3.280 | 3.340 | 3.120 | 3.190 | 714,000 | 2,308,005 |
| 2026/03/20 | 3.350 | 3.360 | 3.330 | 3.330 | 40,000 | 133,700 |
| 2026/03/19 | 3.390 | 3.390 | 3.390 | 3.380 | 4,000 | 13,550 |
| 2026/03/18 | 3.340 | 3.470 | 3.320 | 3.410 | 102,000 | 345,270 |
| 2026/03/17 | 3.350 | 3.440 | 3.320 | 3.330 | 68,000 | 228,480 |
| 2026/03/16 | 3.340 | 3.350 | 3.330 | 3.350 | 56,000 | 187,180 |
| 2026/03/13 | 3.370 | 3.380 | 3.310 | 3.330 | 142,000 | 475,345 |
| 2026/03/12 | 3.400 | 3.470 | 3.390 | 3.400 | 200,000 | 683,000 |
| 2026/03/11 | 3.410 | 3.660 | 3.390 | 3.410 | 88,000 | 305,140 |
| 2026/03/10 | 3.420 | 3.470 | 3.420 | 3.420 | 198,000 | 679,635 |
| 2026/03/09 | 3.330 | 3.400 | 3.320 | 3.400 | 114,000 | 383,325 |
| 2026/03/06 | 3.400 | 3.480 | 3.400 | 3.440 | 214,000 | 734,020 |
| 2026/03/05 | 3.430 | 3.450 | 3.380 | 3.390 | 52,000 | 177,450 |
| 2026/03/04 | 3.380 | 3.450 | 3.320 | 3.430 | 212,000 | 719,740 |
| 2026/03/03 | 3.500 | 3.500 | 3.370 | 3.380 | 270,000 | 928,125 |
| 2026/03/02 | 3.570 | 3.570 | 3.450 | 3.500 | 290,000 | 1,021,525 |
| 2026/02/27 | 3.390 | 3.610 | 3.390 | 3.610 | 636,000 | 2,226,000 |
| 2026/02/26 | 3.370 | 3.420 | 3.360 | 3.400 | 406,000 | 1,375,325 |
| 2026/02/25 | 3.390 | 3.390 | 3.300 | 3.350 | 282,000 | 946,815 |
| 2026/02/24 | 3.410 | 3.410 | 3.380 | 3.400 | 86,000 | 292,400 |
| 2026/02/23 | 3.370 | 3.450 | 3.370 | 3.420 | 204,000 | 694,110 |
| 2026/02/20 | 3.370 | 3.400 | 3.220 | 3.380 | 376,000 | 1,256,780 |
| 2026/02/16 | 3.290 | 3.400 | 3.290 | 3.370 | 124,000 | 413,850 |
| 2026/02/13 | 3.420 | 3.420 | 3.250 | 3.290 | 828,000 | 2,769,660 |
| 2026/02/12 | 3.460 | 3.470 | 3.400 | 3.410 | 268,000 | 920,580 |
| 2026/02/11 | 3.500 | 3.500 | 3.450 | 3.460 | 138,000 | 479,895 |
| 2026/02/10 | 3.690 | 3.690 | 3.440 | 3.520 | 260,000 | 932,100 |
| 2026/02/09 | 3.430 | 3.500 | 3.420 | 3.440 | 336,000 | 1,158,360 |
| 2026/02/06 | 3.380 | 3.540 | 3.330 | 3.390 | 236,000 | 804,760 |
| 2026/02/05 | 3.500 | 3.560 | 3.320 | 3.450 | 606,000 | 2,095,245 |
| 2026/02/04 | 3.560 | 3.580 | 3.490 | 3.510 | 346,000 | 1,223,110 |
| 2026/02/03 | 3.590 | 3.630 | 3.560 | 3.580 | 176,000 | 631,840 |
| 2026/02/02 | 3.680 | 3.740 | 3.580 | 3.590 | 604,000 | 2,203,090 |
| 2026/01/30 | 3.650 | 3.740 | 3.630 | 3.700 | 840,000 | 3,091,200 |
| 2026/01/29 | 3.810 | 3.700 | 3.640 | 3.670 | 496,000 | 1,837,680 |
| 2026/01/28 | 3.740 | 3.750 | 3.660 | 3.680 | 432,000 | 1,601,640 |
| 2026/01/27 | 3.630 | 3.750 | 3.600 | 3.720 | 190,000 | 698,250 |
| 2026/01/26 | 3.650 | 3.690 | 3.590 | 3.630 | 902,000 | 3,283,280 |
| 2026/01/23 | 3.740 | 3.740 | 3.650 | 3.700 | 224,000 | 830,480 |
| 2026/01/22 | 3.770 | 3.770 | 3.670 | 3.740 | 104,000 | 388,700 |
| 2026/01/21 | 3.680 | 3.780 | 3.660 | 3.780 | 254,000 | 946,150 |
| 2026/01/20 | 3.830 | 3.830 | 3.620 | 3.700 | 648,000 | 2,426,760 |
| 2026/01/19 | 3.870 | 3.880 | 3.790 | 3.820 | 176,000 | 675,840 |
| 2026/01/16 | 3.830 | 3.930 | 3.830 | 3.870 | 468,000 | 1,808,820 |
| 2026/01/15 | 3.730 | 3.830 | 3.730 | 3.800 | 312,000 | 1,177,020 |
| 2026/01/14 | 3.760 | 3.810 | 3.700 | 3.730 | 291,500 | 1,093,125 |
| 2026/01/13 | 3.870 | 3.870 | 3.730 | 3.760 | 1,028,000 | 3,914,110 |
| 2026/01/12 | 3.700 | 3.700 | 3.570 | 3.630 | 1,100,000 | 4,015,000 |
| 2026/01/09 | 3.690 | 3.830 | 3.660 | 3.730 | 308,000 | 1,148,070 |
| 2026/01/08 | 3.700 | 3.700 | 3.640 | 3.670 | 434,000 | 1,596,035 |
| 2026/01/07 | 3.720 | 3.750 | 3.660 | 3.700 | 404,000 | 1,497,830 |
| 2026/01/06 | 3.830 | 3.830 | 3.660 | 3.750 | 548,000 | 2,064,590 |
| 2026/01/05 | 3.780 | 3.870 | 3.740 | 3.750 | 748,000 | 2,831,180 |
| 2026/01/02 | 3.700 | 3.920 | 3.620 | 3.890 | 1,172,000 | 4,433,090 |
| 2025/12/31 | 3.860 | 3.860 | 3.690 | 3.700 | 478,000 | 1,805,645 |
| 2025/12/30 | 3.960 | 3.980 | 3.750 | 3.820 | 1,030,000 | 3,993,825 |
| 2025/12/29 | 3.910 | 4.100 | 3.910 | 3.940 | 452,000 | 1,792,180 |
| 2025/12/24 | 3.980 | 4.000 | 3.880 | 3.910 | 429,210 | 1,692,160 |
| 2025/12/23 | 4.180 | 4.250 | 4.000 | 4.020 | 670,000 | 2,755,375 |
| 2025/12/22 | 4.170 | 4.200 | 4.080 | 4.110 | 610,000 | 2,525,400 |
| 2025/12/19 | 4.140 | 4.160 | 4.020 | 4.080 | 670,000 | 2,747,000 |
| 2025/12/18 | 4.130 | 4.300 | 4.000 | 4.050 | 1,478,000 | 6,089,360 |
| 2025/12/17 | 4.590 | 4.590 | 3.870 | 4.120 | 5,654,000 | 24,269,795 |
| 2025/12/16 | 4.630 | 4.630 | 4.300 | 4.500 | 1,214,000 | 5,481,210 |
| 2025/12/15 | 4.770 | 4.800 | 4.530 | 4.590 | 720,586 | 3,366,938 |
| 2025/12/12 | 4.850 | 4.990 | 4.600 | 4.620 | 2,896,000 | 13,799,440 |
| 2025/12/11 | 4.400 | 4.770 | 4.400 | 4.730 | 3,696,000 | 16,909,200 |
| 2025/12/10 | 4.120 | 4.350 | 4.080 | 4.340 | 1,216,000 | 5,134,560 |
| 2025/12/09 | 4.060 | 4.140 | 4.010 | 4.120 | 433,000 | 1,767,722 |
| 2025/12/08 | 4.240 | 4.240 | 4.020 | 4.060 | 601,000 | 2,488,140 |
| 2025/12/05 | 4.250 | 4.320 | 4.080 | 4.200 | 1,320,000 | 5,560,500 |
| 2025/12/04 | 3.940 | 4.230 | 3.930 | 4.220 | 2,286,000 | 9,326,880 |
| 2025/12/03 | 3.750 | 4.100 | 3.750 | 3.890 | 1,748,000 | 6,769,130 |
| 2025/12/02 | 3.690 | 3.760 | 3.640 | 3.720 | 200,000 | 740,500 |
| 2025/12/01 | 3.730 | 3.730 | 3.600 | 3.670 | 369,000 | 1,358,842 |
| 2025/11/28 | 3.780 | 3.870 | 3.700 | 3.710 | 268,000 | 1,009,020 |
| 2025/11/27 | 3.770 | 3.940 | 3.770 | 3.800 | 626,000 | 2,391,320 |
| 2025/11/26 | 3.580 | 3.720 | 3.570 | 3.610 | 710,000 | 2,570,200 |
| 2025/11/25 | 3.670 | 3.670 | 3.550 | 3.580 | 228,000 | 824,790 |
| 2025/11/24 | 3.740 | 3.740 | 3.450 | 3.560 | 870,000 | 3,151,575 |
| 2025/11/21 | 3.750 | 3.750 | 3.460 | 3.460 | 1,674,000 | 6,034,770 |
| 2025/11/20 | 3.780 | 3.850 | 3.670 | 3.750 | 540,000 | 2,031,750 |