日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.360 | 3.360 | 3.250 | 3.290 | 3,112,000 | 10,316,280 |
| 2026/03/23 | 3.360 | 3.380 | 3.310 | 3.360 | 3,191,200 | 10,698,498 |
| 2026/03/16 | 3.360 | 3.400 | 3.350 | 3.380 | 1,646,054 | 5,551,317 |
| 2026/03/09 | 3.370 | 3.390 | 3.350 | 3.360 | 1,235,200 | 4,159,536 |
| 2026/03/02 | 3.420 | 3.420 | 3.350 | 3.380 | 4,652,345 | 15,783,080 |
| 2026/02/23 | 3.420 | 3.450 | 3.400 | 3.420 | 2,402,290 | 8,221,837 |
| 2026/02/16 | 3.410 | 3.450 | 3.400 | 3.420 | 966,000 | 3,303,720 |
| 2026/02/09 | 3.400 | 3.430 | 3.380 | 3.420 | 4,084,871 | 13,919,197 |
| 2026/02/02 | 3.400 | 3.420 | 3.360 | 3.400 | 5,354,681 | 18,179,141 |
| 2026/01/26 | 3.390 | 3.430 | 3.380 | 3.410 | 4,462,876 | 15,184,935 |
| 2026/01/19 | 3.400 | 3.480 | 3.390 | 3.390 | 2,310,000 | 7,888,650 |
| 2026/01/12 | 3.420 | 3.440 | 3.390 | 3.400 | 2,844,243 | 9,705,979 |
| 2026/01/05 | 3.472 | 3.500 | 3.390 | 3.420 | 6,035,291 | 20,794,595 |
| 2025/12/29 | 3.640 | 3.660 | 3.442 | 3.462 | 2,432,000 | 8,636,032 |
| 2025/12/22 | 3.600 | 3.650 | 3.600 | 3.640 | 1,279,034 | 4,633,300 |
| 2025/12/15 | 3.560 | 3.800 | 3.510 | 3.600 | 3,333,573 | 12,059,200 |
| 2025/12/08 | 3.570 | 3.600 | 3.530 | 3.550 | 2,593,369 | 9,238,877 |
| 2025/12/01 | 3.480 | 3.580 | 3.460 | 3.550 | 4,040,349 | 14,211,927 |
| 2025/11/24 | 3.450 | 3.490 | 3.420 | 3.480 | 2,338,000 | 8,089,480 |
| 2025/11/17 | 3.460 | 3.470 | 3.410 | 3.460 | 3,939,000 | 13,589,550 |
| 2025/11/10 | 3.390 | 3.490 | 3.390 | 3.460 | 3,602,000 | 12,363,865 |
| 2025/11/03 | 3.390 | 3.420 | 3.380 | 3.410 | 2,537,038 | 8,625,929 |
| 2025/10/27 | 3.390 | 3.430 | 3.380 | 3.400 | 2,240,800 | 7,618,720 |
| 2025/10/20 | 3.400 | 3.410 | 3.360 | 3.380 | 1,454,300 | 4,926,441 |
| 2025/10/13 | 3.410 | 3.440 | 3.350 | 3.360 | 3,427,902 | 11,620,587 |
| 2025/10/06 | 3.410 | 3.480 | 3.410 | 3.420 | 1,491,100 | 5,114,473 |
| 2025/09/29 | 3.380 | 3.480 | 3.360 | 3.440 | 3,162,583 | 10,800,220 |
| 2025/09/22 | 3.393 | 3.413 | 3.340 | 3.380 | 5,681,973 | 19,213,591 |
| 2025/09/15 | 3.383 | 3.413 | 3.363 | 3.413 | 3,423,224 | 11,614,999 |
| 2025/09/08 | 3.333 | 3.383 | 3.333 | 3.383 | 2,477,462 | 8,319,317 |
| 2025/09/01 | 3.323 | 3.373 | 3.303 | 3.333 | 3,540,267 | 11,799,709 |
| 2025/08/25 | 3.343 | 3.363 | 3.293 | 3.313 | 4,012,000 | 13,351,936 |
| 2025/08/18 | 3.233 | 3.343 | 3.223 | 3.333 | 4,599,977 | 15,101,724 |
| 2025/08/11 | 3.243 | 3.263 | 3.233 | 3.243 | 2,255,188 | 7,319,212 |
| 2025/08/04 | 3.193 | 3.253 | 3.193 | 3.243 | 2,631,920 | 8,476,098 |
| 2025/07/28 | 3.243 | 3.283 | 3.203 | 3.203 | 3,456,429 | 11,174,634 |
| 2025/07/21 | 3.193 | 3.283 | 3.173 | 3.243 | 9,621,018 | 31,008,541 |
| 2025/07/14 | 3.233 | 3.293 | 3.173 | 3.193 | 10,449,200 | 33,677,771 |
| 2025/07/07 | 3.213 | 3.243 | 3.193 | 3.233 | 8,726,923 | 28,105,055 |
| 2025/06/30 | 3.313 | 3.313 | 3.213 | 3.213 | 12,100,000 | 39,482,300 |
| 2025/06/23 | 3.273 | 3.363 | 3.193 | 3.313 | 11,800,290 | 38,769,852 |
| 2025/06/16 | 3.583 | 3.653 | 3.233 | 3.273 | 10,131,275 | 34,805,995 |
| 2025/06/09 | 3.433 | 3.583 | 3.433 | 3.583 | 5,087,472 | 17,846,851 |
| 2025/06/02 | 3.403 | 3.433 | 3.283 | 3.433 | 2,373,448 | 8,041,241 |
| 2025/05/26 | 3.423 | 3.433 | 3.393 | 3.403 | 1,118,000 | 3,815,734 |
| 2025/05/19 | 3.403 | 3.433 | 3.373 | 3.423 | 2,356,500 | 8,030,952 |
| 2025/05/12 | 3.403 | 3.433 | 3.373 | 3.403 | 3,090,000 | 10,515,270 |
| 2025/05/06 | 3.353 | 3.483 | 3.353 | 3.403 | 2,767,508 | 9,403,992 |
| 2025/04/28 | 3.313 | 3.353 | 3.293 | 3.353 | 1,230,000 | 4,093,440 |
| 2025/04/22 | 3.313 | 3.353 | 3.273 | 3.333 | 1,470,500 | 4,879,119 |
| 2025/04/14 | 3.303 | 3.333 | 3.263 | 3.313 | 1,107,637 | 3,658,525 |
| 2025/04/07 | 3.293 | 3.303 | 3.043 | 3.283 | 8,369,164 | 27,036,584 |
| 2025/03/31 | 3.363 | 3.413 | 3.343 | 3.353 | 2,253,244 | 7,588,925 |
| 2025/03/24 | 3.363 | 3.433 | 3.333 | 3.373 | 1,302,000 | 4,394,901 |
| 2025/03/17 | 3.383 | 3.403 | 3.343 | 3.383 | 1,397,380 | 4,720,349 |
| 2025/03/10 | 3.343 | 3.373 | 3.323 | 3.373 | 1,912,000 | 6,410,936 |
| 2025/03/03 | 3.353 | 3.393 | 3.333 | 3.333 | 3,354,507 | 11,247,661 |
| 2025/02/24 | 3.443 | 3.443 | 3.383 | 3.393 | 3,284,788 | 11,219,193 |
| 2025/02/17 | 3.423 | 3.473 | 3.413 | 3.433 | 2,704,000 | 9,289,592 |
| 2025/02/10 | 3.483 | 3.543 | 3.413 | 3.423 | 3,140,000 | 10,881,670 |
| 2025/02/03 | 3.333 | 3.523 | 3.323 | 3.463 | 3,177,233 | 10,835,953 |
| 2025/01/27 | 3.353 | 3.363 | 3.323 | 3.353 | 1,512,000 | 5,062,176 |
| 2025/01/20 | 3.333 | 3.463 | 3.293 | 3.353 | 2,492,000 | 8,374,366 |
| 2025/01/13 | 3.353 | 3.353 | 3.283 | 3.333 | 1,244,000 | 4,143,142 |
| 2025/01/06 | 3.383 | 3.383 | 3.303 | 3.313 | 2,706,857 | 9,055,790 |
| 2024/12/30 | 3.800 | 3.860 | 3.313 | 3.373 | 5,500,348 | 19,726,998 |
| 2024/12/23 | 3.800 | 3.810 | 3.750 | 3.800 | 3,270,192 | 12,394,027 |
| 2024/12/16 | 3.820 | 3.880 | 3.760 | 3.800 | 3,038,767 | 11,592,896 |
| 2024/12/09 | 3.770 | 3.870 | 3.760 | 3.800 | 4,226,290 | 16,059,902 |
| 2024/12/02 | 3.720 | 3.780 | 3.680 | 3.750 | 3,486,434 | 13,013,114 |
| 2024/11/25 | 3.730 | 3.770 | 3.660 | 3.720 | 2,902,725 | 10,798,137 |
| 2024/11/18 | 3.660 | 3.850 | 3.580 | 3.690 | 7,616,934 | 28,144,571 |
| 2024/11/11 | 3.560 | 3.650 | 3.460 | 3.630 | 4,281,566 | 15,306,598 |
| 2024/11/04 | 3.460 | 3.600 | 3.420 | 3.570 | 2,824,000 | 9,919,300 |
| 2024/10/28 | 3.520 | 3.580 | 3.400 | 3.440 | 4,140,005 | 14,427,917 |
| 2024/10/21 | 3.340 | 3.580 | 3.330 | 3.520 | 7,130,400 | 24,546,402 |
| 2024/10/14 | 3.290 | 3.320 | 3.160 | 3.310 | 2,686,146 | 8,783,697 |
| 2024/10/07 | 3.300 | 3.450 | 3.240 | 3.290 | 5,709,298 | 18,954,869 |
| 2024/09/30 | 3.270 | 3.500 | 3.150 | 3.280 | 14,873,671 | 49,083,114 |
| 2024/09/23 | 3.040 | 3.250 | 2.990 | 3.250 | 5,719,658 | 17,916,828 |
| 2024/09/16 | 2.990 | 3.060 | 2.970 | 3.030 | 2,078,145 | 6,260,411 |
| 2024/09/09 | 3.030 | 3.100 | 2.960 | 2.990 | 2,880,500 | 8,699,110 |
| 2024/09/02 | 3.100 | 3.150 | 3.050 | 3.050 | 866,000 | 2,673,775 |
| 2024/08/26 | 3.050 | 3.120 | 3.000 | 3.120 | 1,250,000 | 3,840,625 |
| 2024/08/19 | 3.030 | 3.050 | 2.990 | 3.020 | 1,236,000 | 3,735,810 |
| 2024/08/12 | 3.070 | 3.090 | 2.980 | 3.030 | 1,385,119 | 4,214,224 |
| 2024/08/05 | 3.080 | 3.160 | 3.020 | 3.100 | 1,679,362 | 5,189,228 |
| 2024/07/29 | 3.120 | 3.150 | 3.050 | 3.090 | 1,978,736 | 6,139,028 |
| 2024/07/22 | 3.140 | 3.190 | 3.070 | 3.100 | 1,767,902 | 5,524,693 |
| 2024/07/15 | 3.290 | 3.310 | 3.110 | 3.130 | 2,048,823 | 6,576,721 |