日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.480 | 4.490 | 4.060 | 4.160 | 7,084,000 | 30,443,490 |
| 2026/03/23 | 4.260 | 4.740 | 3.960 | 4.480 | 41,379,089 | 180,412,828 |
| 2026/03/16 | 4.130 | 4.450 | 4.010 | 4.260 | 26,537,471 | 111,789,096 |
| 2026/03/09 | 4.140 | 4.240 | 4.080 | 4.120 | 8,672,000 | 35,945,440 |
| 2026/03/02 | 4.450 | 4.490 | 4.080 | 4.260 | 17,307,000 | 74,766,240 |
| 2026/02/23 | 4.620 | 4.750 | 4.330 | 4.530 | 14,290,000 | 65,126,675 |
| 2026/02/16 | 4.530 | 4.530 | 4.330 | 4.370 | 1,198,000 | 5,319,120 |
| 2026/02/09 | 4.680 | 4.680 | 4.390 | 4.480 | 14,321,000 | 65,267,957 |
| 2026/02/02 | 4.990 | 5.060 | 4.440 | 4.600 | 37,929,000 | 181,016,152 |
| 2026/01/26 | 4.190 | 5.200 | 4.040 | 5.100 | 66,026,000 | 305,865,445 |
| 2026/01/19 | 4.310 | 4.620 | 4.120 | 4.230 | 36,515,000 | 157,744,800 |
| 2026/01/12 | 4.450 | 4.590 | 4.170 | 4.310 | 40,777,000 | 178,603,260 |
| 2026/01/05 | 4.010 | 4.590 | 3.950 | 4.400 | 50,648,666 | 214,623,722 |
| 2025/12/29 | 3.910 | 4.150 | 3.830 | 4.010 | 16,165,684 | 64,258,593 |
| 2025/12/22 | 4.000 | 4.010 | 3.850 | 3.940 | 8,245,456 | 32,569,551 |
| 2025/12/15 | 4.130 | 4.180 | 3.840 | 4.020 | 22,244,000 | 89,921,370 |
| 2025/12/08 | 4.150 | 4.200 | 3.820 | 4.130 | 33,130,607 | 135,007,223 |
| 2025/12/01 | 3.510 | 4.340 | 3.510 | 4.200 | 44,969,000 | 174,929,410 |
| 2025/11/24 | 3.490 | 3.600 | 3.400 | 3.590 | 15,239,000 | 53,641,280 |
| 2025/11/17 | 3.720 | 3.720 | 3.440 | 3.450 | 22,065,000 | 79,047,862 |
| 2025/11/10 | 3.310 | 3.780 | 3.310 | 3.730 | 19,987,060 | 70,604,289 |
| 2025/11/03 | 3.620 | 3.710 | 3.310 | 3.340 | 23,595,450 | 82,466,097 |
| 2025/10/27 | 3.780 | 3.850 | 3.590 | 3.600 | 15,680,000 | 58,094,400 |
| 2025/10/20 | 3.690 | 3.850 | 3.600 | 3.770 | 30,122,950 | 112,283,296 |
| 2025/10/13 | 3.790 | 4.010 | 3.630 | 3.670 | 43,305,000 | 163,476,375 |
| 2025/10/06 | 3.910 | 4.030 | 3.830 | 3.850 | 11,376,000 | 44,423,280 |
| 2025/09/29 | 3.780 | 4.040 | 3.780 | 3.910 | 13,585,981 | 52,679,641 |
| 2025/09/22 | 4.470 | 4.390 | 3.580 | 3.790 | 74,611,136 | 302,734,684 |
| 2025/09/15 | 4.520 | 4.520 | 4.120 | 4.360 | 42,386,000 | 185,650,680 |
| 2025/09/08 | 4.386 | 4.696 | 4.306 | 4.360 | 41,427,000 | 183,811,599 |
| 2025/09/01 | 4.176 | 4.386 | 3.946 | 4.386 | 51,734,000 | 218,498,549 |
| 2025/08/25 | 3.896 | 4.586 | 3.826 | 4.176 | 124,391,500 | 512,617,371 |
| 2025/08/18 | 3.946 | 4.316 | 3.716 | 3.836 | 61,916,150 | 244,785,499 |
| 2025/08/11 | 3.376 | 4.046 | 3.336 | 3.926 | 73,809,000 | 270,952,839 |
| 2025/08/04 | 3.286 | 3.496 | 3.246 | 3.366 | 20,919,664 | 70,049,494 |
| 2025/07/28 | 3.576 | 3.736 | 3.296 | 3.296 | 29,768,500 | 103,475,306 |
| 2025/07/21 | 3.566 | 3.706 | 3.286 | 3.616 | 53,094,300 | 188,139,652 |
| 2025/07/14 | 2.986 | 3.266 | 2.926 | 3.206 | 45,687,400 | 141,448,190 |
| 2025/07/07 | 2.966 | 3.016 | 2.896 | 2.956 | 34,552,150 | 102,222,535 |
| 2025/06/30 | 2.936 | 3.016 | 2.896 | 2.966 | 9,708,000 | 28,672,578 |
| 2025/06/23 | 2.816 | 3.006 | 2.806 | 2.936 | 15,675,000 | 45,316,425 |
| 2025/06/16 | 3.036 | 3.126 | 2.836 | 2.856 | 27,464,000 | 81,389,564 |
| 2025/06/09 | 3.036 | 3.266 | 2.946 | 3.066 | 66,937,000 | 206,065,554 |
| 2025/06/02 | 2.866 | 3.536 | 2.716 | 3.036 | 135,888,000 | 412,895,688 |
| 2025/05/26 | 2.516 | 2.936 | 2.486 | 2.866 | 49,671,000 | 134,161,371 |
| 2025/05/19 | 2.556 | 2.696 | 2.446 | 2.516 | 36,327,220 | 92,761,556 |
| 2025/05/12 | 2.256 | 2.626 | 2.216 | 2.536 | 65,749,180 | 158,356,900 |
| 2025/05/06 | 2.266 | 2.336 | 2.206 | 2.256 | 13,350,000 | 30,251,100 |
| 2025/04/28 | 2.276 | 2.276 | 2.176 | 2.216 | 4,851,000 | 10,846,836 |
| 2025/04/22 | 2.216 | 2.316 | 2.186 | 2.216 | 9,792,000 | 21,870,432 |
| 2025/04/14 | 2.356 | 2.356 | 2.176 | 2.216 | 10,691,000 | 24,332,716 |
| 2025/04/07 | 2.396 | 2.396 | 2.046 | 2.266 | 35,304,000 | 80,351,904 |
| 2025/03/31 | 2.406 | 2.576 | 2.276 | 2.506 | 29,020,000 | 70,837,820 |
| 2025/03/24 | 2.446 | 2.496 | 2.356 | 2.426 | 26,249,551 | 63,812,658 |
| 2025/03/17 | 2.716 | 2.776 | 2.376 | 2.446 | 81,981,879 | 211,390,275 |
| 2025/03/10 | 2.266 | 3.116 | 2.216 | 2.716 | 210,506,186 | 542,790,200 |
| 2025/03/03 | 1.986 | 2.316 | 1.986 | 2.266 | 43,670,500 | 93,389,364 |
| 2025/02/24 | 1.966 | 2.066 | 1.946 | 1.976 | 14,557,000 | 28,946,594 |
| 2025/02/17 | 1.956 | 2.046 | 1.946 | 1.976 | 8,228,000 | 16,299,668 |
| 2025/02/10 | 1.976 | 1.996 | 1.906 | 1.976 | 11,278,500 | 22,145,334 |
| 2025/02/03 | 1.956 | 1.996 | 1.906 | 1.976 | 8,291,862 | 16,239,611 |
| 2025/01/27 | 1.986 | 2.086 | 1.976 | 2.006 | 1,051,000 | 2,116,188 |
| 2025/01/20 | 2.036 | 2.056 | 1.996 | 2.026 | 2,959,000 | 6,002,331 |
| 2025/01/13 | 1.966 | 2.036 | 1.916 | 2.026 | 7,174,000 | 14,247,564 |
| 2025/01/06 | 2.036 | 2.036 | 1.936 | 1.946 | 6,762,050 | 13,446,336 |
| 2024/12/30 | 2.130 | 2.140 | 1.986 | 1.996 | 6,070,000 | 12,522,410 |
| 2024/12/23 | 2.070 | 2.120 | 2.070 | 2.110 | 3,783,000 | 7,915,927 |
| 2024/12/16 | 2.190 | 2.190 | 2.050 | 2.070 | 11,785,000 | 25,043,125 |
| 2024/12/09 | 2.320 | 2.450 | 2.140 | 2.150 | 30,350,000 | 68,742,750 |
| 2024/12/02 | 2.230 | 2.350 | 2.230 | 2.280 | 5,788,050 | 13,153,343 |
| 2024/11/25 | 2.240 | 2.340 | 2.200 | 2.250 | 3,480,000 | 7,856,100 |
| 2024/11/18 | 2.280 | 2.390 | 2.230 | 2.250 | 5,791,000 | 13,246,912 |
| 2024/11/11 | 2.480 | 2.480 | 2.260 | 2.280 | 9,021,500 | 21,426,062 |
| 2024/11/04 | 2.360 | 2.550 | 2.330 | 2.470 | 10,261,000 | 24,908,577 |
| 2024/10/28 | 2.340 | 2.580 | 2.210 | 2.370 | 8,304,500 | 19,723,187 |
| 2024/10/21 | 2.440 | 2.470 | 2.340 | 2.390 | 8,787,000 | 21,176,670 |
| 2024/10/14 | 2.500 | 2.530 | 2.250 | 2.440 | 13,980,700 | 33,973,101 |
| 2024/10/07 | 2.830 | 3.280 | 2.430 | 2.530 | 31,031,006 | 85,878,309 |
| 2024/09/30 | 2.460 | 2.920 | 2.460 | 2.830 | 19,330,994 | 51,565,426 |
| 2024/09/23 | 2.100 | 2.380 | 2.040 | 2.360 | 14,418,022 | 32,008,008 |
| 2024/09/16 | 2.050 | 2.220 | 2.020 | 2.100 | 3,683,996 | 7,727,181 |
| 2024/09/09 | 2.155 | 2.155 | 2.055 | 2.060 | 4,459,000 | 9,391,768 |
| 2024/09/02 | 2.255 | 2.255 | 2.095 | 2.155 | 4,398,000 | 9,631,620 |
| 2024/08/26 | 2.185 | 2.285 | 2.155 | 2.285 | 5,078,000 | 11,311,245 |
| 2024/08/19 | 2.165 | 2.235 | 2.155 | 2.175 | 5,776,000 | 12,606,120 |
| 2024/08/12 | 2.235 | 2.255 | 2.125 | 2.195 | 5,344,000 | 11,770,160 |
| 2024/08/05 | 2.275 | 2.305 | 2.095 | 2.235 | 5,281,000 | 11,763,427 |
| 2024/07/29 | 2.265 | 2.465 | 2.215 | 2.275 | 3,285,000 | 7,571,925 |
| 2024/07/22 | 2.305 | 2.305 | 2.175 | 2.255 | 1,581,400 | 3,573,964 |
| 2024/07/15 | 2.345 | 2.405 | 2.275 | 2.315 | 2,126,355 | 4,965,038 |