日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.540 | 3.720 | 3.450 | 3.630 | 15,474,000 | 55,474,290 |
| 2026/03/23 | 2.950 | 3.650 | 2.880 | 3.540 | 23,658,878 | 77,009,647 |
| 2026/03/16 | 2.970 | 3.150 | 2.940 | 2.950 | 9,352,094 | 28,079,662 |
| 2026/03/09 | 3.030 | 3.100 | 2.940 | 2.950 | 10,663,485 | 32,043,772 |
| 2026/03/02 | 3.150 | 3.160 | 2.960 | 3.040 | 11,384,600 | 35,036,106 |
| 2026/02/23 | 3.450 | 3.490 | 3.160 | 3.160 | 11,138,019 | 36,922,532 |
| 2026/02/16 | 3.440 | 3.490 | 3.400 | 3.440 | 1,512,031 | 5,205,166 |
| 2026/02/09 | 3.350 | 3.570 | 3.350 | 3.460 | 8,357,000 | 28,685,402 |
| 2026/02/02 | 3.680 | 3.680 | 3.270 | 3.320 | 11,265,800 | 39,289,477 |
| 2026/01/26 | 3.780 | 3.800 | 3.610 | 3.690 | 7,210,000 | 26,821,200 |
| 2026/01/19 | 3.830 | 3.850 | 3.750 | 3.810 | 6,776,800 | 25,819,608 |
| 2026/01/12 | 3.810 | 4.020 | 3.800 | 3.830 | 10,509,960 | 40,620,995 |
| 2026/01/05 | 3.870 | 3.960 | 3.720 | 3.780 | 9,653,312 | 36,996,318 |
| 2025/12/29 | 3.730 | 3.900 | 3.720 | 3.880 | 5,771,000 | 21,973,082 |
| 2025/12/22 | 3.860 | 3.870 | 3.730 | 3.750 | 2,608,498 | 9,918,813 |
| 2025/12/15 | 3.850 | 3.860 | 3.670 | 3.840 | 7,869,273 | 29,942,583 |
| 2025/12/08 | 3.790 | 3.850 | 3.700 | 3.810 | 7,691,705 | 29,132,332 |
| 2025/12/01 | 3.720 | 3.880 | 3.710 | 3.720 | 5,446,159 | 20,463,942 |
| 2025/11/24 | 3.750 | 3.860 | 3.620 | 3.820 | 4,965,189 | 18,681,523 |
| 2025/11/17 | 3.860 | 3.860 | 3.580 | 3.620 | 10,934,000 | 40,783,820 |
| 2025/11/10 | 3.770 | 3.930 | 3.770 | 3.840 | 6,943,705 | 26,577,030 |
| 2025/11/03 | 3.930 | 4.000 | 3.760 | 3.770 | 8,749,073 | 33,815,167 |
| 2025/10/27 | 4.110 | 4.160 | 3.900 | 3.900 | 6,435,006 | 25,852,636 |
| 2025/10/20 | 4.060 | 4.170 | 3.970 | 4.040 | 7,558,000 | 30,685,480 |
| 2025/10/13 | 4.220 | 4.260 | 3.960 | 3.980 | 18,269,219 | 74,995,143 |
| 2025/10/06 | 4.480 | 4.540 | 4.280 | 4.290 | 11,475,019 | 50,461,396 |
| 2025/09/29 | 4.430 | 4.610 | 4.420 | 4.530 | 11,641,000 | 52,355,397 |
| 2025/09/22 | 4.620 | 4.650 | 4.400 | 4.410 | 14,332,000 | 64,780,640 |
| 2025/09/15 | 4.470 | 4.740 | 4.370 | 4.590 | 18,845,605 | 85,606,160 |
| 2025/09/08 | 4.341 | 4.550 | 4.260 | 4.470 | 23,052,015 | 101,549,889 |
| 2025/09/01 | 4.591 | 4.671 | 4.301 | 4.371 | 19,151,602 | 85,866,207 |
| 2025/08/25 | 4.801 | 5.161 | 4.161 | 4.591 | 58,663,592 | 274,457,615 |
| 2025/08/18 | 4.681 | 4.921 | 4.631 | 4.741 | 22,061,440 | 104,648,440 |
| 2025/08/11 | 5.221 | 5.281 | 4.561 | 4.651 | 57,119,108 | 281,511,523 |
| 2025/08/04 | 3.921 | 5.681 | 3.891 | 5.281 | 72,473,300 | 340,153,433 |
| 2025/07/28 | 4.221 | 4.221 | 3.921 | 3.921 | 10,312,776 | 41,983,311 |
| 2025/07/21 | 4.271 | 4.281 | 4.051 | 4.221 | 14,713,000 | 61,882,878 |
| 2025/07/14 | 4.071 | 4.301 | 4.031 | 4.271 | 9,654,436 | 40,244,516 |
| 2025/07/07 | 4.141 | 4.251 | 4.071 | 4.101 | 11,819,114 | 48,942,951 |
| 2025/06/30 | 4.091 | 4.441 | 4.091 | 4.181 | 17,180,740 | 72,176,288 |
| 2025/06/23 | 3.991 | 4.171 | 3.861 | 4.091 | 12,768,773 | 51,439,002 |
| 2025/06/16 | 3.911 | 4.161 | 3.881 | 3.991 | 23,370,352 | 93,154,223 |
| 2025/06/09 | 3.461 | 4.021 | 3.461 | 3.941 | 31,330,816 | 116,581,966 |
| 2025/06/02 | 3.461 | 3.501 | 3.271 | 3.441 | 12,278,730 | 41,974,838 |
| 2025/05/26 | 3.451 | 3.561 | 3.371 | 3.401 | 9,497,000 | 32,726,662 |
| 2025/05/19 | 3.491 | 3.511 | 3.401 | 3.431 | 8,846,000 | 30,593,891 |
| 2025/05/12 | 3.511 | 3.611 | 3.451 | 3.521 | 12,655,799 | 44,592,707 |
| 2025/05/06 | 3.581 | 3.641 | 3.461 | 3.491 | 10,253,869 | 36,334,584 |
| 2025/04/28 | 3.401 | 3.601 | 3.301 | 3.581 | 14,035,616 | 48,717,623 |
| 2025/04/22 | 3.271 | 3.411 | 3.161 | 3.321 | 12,973,265 | 42,695,015 |
| 2025/04/14 | 3.011 | 3.271 | 2.961 | 3.231 | 15,511,365 | 48,372,191 |
| 2025/04/07 | 3.341 | 3.341 | 2.801 | 2.981 | 35,601,561 | 110,934,464 |
| 2025/03/31 | 3.551 | 3.661 | 3.441 | 3.531 | 15,036,179 | 53,318,290 |
| 2025/03/24 | 4.101 | 4.211 | 3.561 | 3.571 | 35,917,561 | 138,677,703 |
| 2025/03/17 | 4.071 | 4.341 | 3.991 | 4.011 | 13,897,397 | 57,027,968 |
| 2025/03/10 | 4.081 | 4.131 | 3.961 | 4.071 | 9,138,917 | 37,113,141 |
| 2025/03/03 | 3.871 | 4.171 | 3.791 | 4.071 | 15,032,693 | 59,769,987 |
| 2025/02/24 | 4.201 | 4.201 | 3.811 | 3.871 | 16,300,703 | 65,545,126 |
| 2025/02/17 | 4.191 | 4.331 | 4.041 | 4.201 | 17,757,334 | 74,420,986 |
| 2025/02/10 | 4.351 | 4.561 | 3.931 | 4.141 | 35,112,765 | 149,088,800 |
| 2025/02/03 | 3.921 | 4.431 | 3.761 | 4.371 | 15,895,779 | 65,506,505 |
| 2025/01/27 | 3.781 | 3.961 | 3.781 | 3.921 | 3,680,291 | 14,209,603 |
| 2025/01/20 | 3.431 | 3.891 | 3.431 | 3.771 | 9,727,875 | 35,321,914 |
| 2025/01/13 | 3.421 | 3.581 | 3.361 | 3.441 | 5,341,170 | 18,432,377 |
| 2025/01/06 | 3.761 | 3.761 | 3.431 | 3.431 | 6,001,000 | 21,579,596 |
| 2024/12/30 | 3.890 | 4.140 | 3.701 | 3.761 | 8,020,631 | 31,063,903 |
| 2024/12/23 | 3.880 | 3.910 | 3.760 | 3.890 | 2,883,320 | 11,129,615 |
| 2024/12/16 | 3.900 | 4.070 | 3.790 | 3.870 | 10,252,082 | 40,060,010 |
| 2024/12/09 | 3.820 | 4.020 | 3.800 | 3.900 | 10,425,985 | 40,504,951 |
| 2024/12/02 | 3.550 | 3.890 | 3.550 | 3.830 | 11,879,242 | 44,012,591 |
| 2024/11/25 | 3.780 | 3.790 | 3.530 | 3.540 | 10,839,630 | 39,673,045 |
| 2024/11/18 | 3.870 | 3.890 | 3.660 | 3.710 | 6,419,306 | 24,281,024 |
| 2024/11/11 | 4.000 | 4.120 | 3.820 | 3.860 | 10,029,709 | 39,617,350 |
| 2024/11/04 | 4.160 | 4.160 | 3.940 | 4.060 | 8,488,277 | 34,632,170 |
| 2024/10/28 | 4.170 | 4.430 | 4.000 | 4.040 | 11,037,494 | 45,915,975 |
| 2024/10/21 | 4.060 | 4.340 | 3.990 | 4.230 | 14,784,081 | 61,427,856 |
| 2024/10/14 | 4.170 | 4.170 | 3.710 | 4.040 | 18,962,802 | 76,277,871 |
| 2024/10/07 | 4.620 | 4.850 | 3.940 | 4.170 | 29,689,631 | 130,485,928 |
| 2024/09/30 | 3.910 | 4.610 | 3.910 | 4.590 | 43,097,159 | 183,378,411 |
| 2024/09/23 | 3.580 | 3.970 | 3.390 | 3.910 | 31,399,932 | 116,572,247 |
| 2024/09/16 | 3.510 | 3.660 | 3.490 | 3.510 | 11,414,926 | 40,437,375 |
| 2024/09/09 | 3.500 | 3.630 | 3.440 | 3.560 | 22,195,640 | 78,406,098 |
| 2024/09/02 | 3.320 | 3.540 | 3.230 | 3.520 | 30,934,763 | 105,255,531 |
| 2024/08/26 | 2.540 | 3.420 | 2.540 | 3.240 | 56,597,030 | 166,112,283 |
| 2024/08/19 | 2.550 | 2.560 | 2.430 | 2.490 | 13,300,240 | 33,350,351 |
| 2024/08/12 | 2.700 | 2.700 | 2.490 | 2.550 | 11,717,000 | 30,581,370 |
| 2024/08/05 | 2.700 | 2.770 | 2.580 | 2.710 | 7,843,700 | 21,099,553 |
| 2024/07/29 | 2.730 | 2.860 | 2.670 | 2.720 | 4,385,000 | 12,036,825 |
| 2024/07/22 | 2.700 | 2.790 | 2.650 | 2.720 | 8,284,224 | 22,491,668 |
| 2024/07/15 | 2.780 | 2.780 | 2.660 | 2.700 | 5,570,781 | 15,208,232 |