日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.830 | 3.880 | 3.660 | 3.670 | 6,890,000 | 25,906,400 |
| 2026/03/23 | 3.890 | 4.030 | 3.830 | 3.830 | 12,040,000 | 46,895,800 |
| 2026/03/16 | 4.110 | 4.270 | 3.830 | 3.900 | 15,660,000 | 63,070,650 |
| 2026/03/09 | 4.150 | 4.390 | 3.960 | 4.160 | 13,924,000 | 57,993,460 |
| 2026/03/02 | 3.980 | 4.450 | 3.900 | 4.130 | 29,332,000 | 120,701,180 |
| 2026/02/23 | 4.020 | 4.150 | 3.890 | 4.020 | 9,012,000 | 36,228,240 |
| 2026/02/16 | 3.970 | 4.000 | 3.960 | 3.970 | 56,000 | 222,600 |
| 2026/02/09 | 3.970 | 4.460 | 3.980 | 4.060 | 24,142,000 | 99,404,685 |
| 2026/02/02 | 3.820 | 4.100 | 3.700 | 3.950 | 33,869,656 | 131,837,635 |
| 2026/01/26 | 4.370 | 4.370 | 3.800 | 3.820 | 46,786,000 | 191,354,740 |
| 2026/01/19 | 3.780 | 4.950 | 3.700 | 4.360 | 94,334,000 | 395,966,965 |
| 2026/01/12 | 3.830 | 3.910 | 3.710 | 3.750 | 9,858,000 | 37,460,400 |
| 2026/01/05 | 3.720 | 3.950 | 3.700 | 3.870 | 6,842,000 | 26,068,020 |
| 2025/12/29 | 3.820 | 3.900 | 3.700 | 3.750 | 1,864,000 | 7,069,220 |
| 2025/12/22 | 3.850 | 3.970 | 3.780 | 3.820 | 3,209,190 | 12,371,427 |
| 2025/12/15 | 3.690 | 3.900 | 3.680 | 3.880 | 3,100,000 | 11,741,250 |
| 2025/12/08 | 3.780 | 3.870 | 3.660 | 3.690 | 3,364,000 | 12,615,000 |
| 2025/12/01 | 3.920 | 3.950 | 3.720 | 3.800 | 3,112,000 | 11,973,420 |
| 2025/11/24 | 3.760 | 3.950 | 3.730 | 3.910 | 5,132,000 | 19,694,050 |
| 2025/11/17 | 4.350 | 4.360 | 3.750 | 3.750 | 8,010,000 | 32,460,525 |
| 2025/11/10 | 4.410 | 4.520 | 4.240 | 4.360 | 7,898,000 | 34,612,985 |
| 2025/11/03 | 4.380 | 4.490 | 4.100 | 4.390 | 10,892,000 | 47,271,280 |
| 2025/10/27 | 4.100 | 4.490 | 4.100 | 4.360 | 14,443,000 | 61,563,287 |
| 2025/10/20 | 4.090 | 5.300 | 3.960 | 4.110 | 18,827,611 | 82,182,522 |
| 2025/10/13 | 4.110 | 4.350 | 4.020 | 4.040 | 12,786,849 | 52,809,686 |
| 2025/10/06 | 4.380 | 4.380 | 4.180 | 4.190 | 6,612,000 | 28,315,890 |
| 2025/09/29 | 4.160 | 4.380 | 4.140 | 4.380 | 4,192,000 | 17,878,880 |
| 2025/09/22 | 4.400 | 4.410 | 4.140 | 4.150 | 15,055,000 | 64,360,125 |
| 2025/09/15 | 4.420 | 4.730 | 4.350 | 4.380 | 14,272,000 | 63,795,840 |
| 2025/09/08 | 4.660 | 4.670 | 4.350 | 4.400 | 11,447,416 | 51,742,320 |
| 2025/09/01 | 4.330 | 4.770 | 4.310 | 4.650 | 31,676,000 | 143,017,140 |
| 2025/08/25 | 4.680 | 4.750 | 4.340 | 4.360 | 14,376,000 | 65,159,220 |
| 2025/08/18 | 4.860 | 5.280 | 4.620 | 4.630 | 42,485,577 | 205,948,834 |
| 2025/08/11 | 4.830 | 5.020 | 4.670 | 4.790 | 15,766,000 | 76,110,365 |
| 2025/08/04 | 4.890 | 5.070 | 4.700 | 4.820 | 13,304,000 | 64,790,480 |
| 2025/07/28 | 5.140 | 5.450 | 4.610 | 4.880 | 33,906,000 | 170,208,120 |
| 2025/07/21 | 4.930 | 5.530 | 4.840 | 5.180 | 42,282,415 | 216,485,964 |
| 2025/07/14 | 5.160 | 5.220 | 4.700 | 4.840 | 17,120,000 | 85,257,600 |
| 2025/07/07 | 5.010 | 5.660 | 4.730 | 5.120 | 75,303,000 | 386,304,390 |
| 2025/06/30 | 4.180 | 5.770 | 4.180 | 5.170 | 190,722,000 | 920,233,650 |
| 2025/06/23 | 4.600 | 4.600 | 4.050 | 4.160 | 45,300,000 | 197,168,250 |
| 2025/06/16 | 3.820 | 5.650 | 3.820 | 4.630 | 109,406,000 | 490,138,880 |
| 2025/06/09 | 3.750 | 3.950 | 3.720 | 3.820 | 8,110,000 | 30,899,100 |
| 2025/06/02 | 3.680 | 3.820 | 3.620 | 3.770 | 3,454,000 | 12,857,515 |
| 2025/05/26 | 3.660 | 3.850 | 3.620 | 3.780 | 6,234,000 | 23,237,235 |
| 2025/05/19 | 3.920 | 3.920 | 3.560 | 3.650 | 7,724,000 | 29,061,550 |
| 2025/05/12 | 3.700 | 4.210 | 3.700 | 3.860 | 20,762,000 | 80,297,035 |
| 2025/05/06 | 3.520 | 4.130 | 3.500 | 3.670 | 26,858,000 | 99,508,890 |
| 2025/04/28 | 3.480 | 3.560 | 3.370 | 3.560 | 2,306,000 | 8,053,705 |
| 2025/04/22 | 3.360 | 4.660 | 3.320 | 3.510 | 35,940,000 | 133,427,250 |
| 2025/04/14 | 3.500 | 3.570 | 3.340 | 3.360 | 3,490,000 | 12,014,325 |
| 2025/04/07 | 3.600 | 3.670 | 3.180 | 3.440 | 15,438,000 | 53,608,455 |
| 2025/03/31 | 3.860 | 4.040 | 3.750 | 3.830 | 17,874,000 | 69,172,380 |
| 2025/03/24 | 4.600 | 4.910 | 3.910 | 3.930 | 77,998,000 | 338,316,325 |
| 2025/03/17 | 3.750 | 5.700 | 3.700 | 4.640 | 183,444,000 | 815,867,190 |
| 2025/03/10 | 3.590 | 3.730 | 3.540 | 3.720 | 4,004,000 | 14,594,580 |
| 2025/03/03 | 3.510 | 3.660 | 3.480 | 3.590 | 4,502,000 | 16,027,120 |
| 2025/02/24 | 3.570 | 3.770 | 3.490 | 3.520 | 5,468,000 | 19,616,450 |
| 2025/02/17 | 3.650 | 3.680 | 3.450 | 3.570 | 4,234,000 | 15,189,475 |
| 2025/02/10 | 3.780 | 3.790 | 3.550 | 3.600 | 2,846,000 | 10,473,280 |
| 2025/02/03 | 3.750 | 3.830 | 3.640 | 3.790 | 1,473,314 | 5,528,610 |
| 2025/01/27 | 3.650 | 3.750 | 3.650 | 3.750 | 474,000 | 1,753,800 |
| 2025/01/20 | 3.730 | 3.730 | 3.570 | 3.630 | 1,078,000 | 3,950,870 |
| 2025/01/13 | 3.640 | 3.750 | 3.570 | 3.680 | 2,688,000 | 9,838,080 |
| 2025/01/06 | 3.790 | 3.800 | 3.640 | 3.650 | 1,178,000 | 4,382,160 |
| 2024/12/30 | 3.740 | 3.850 | 3.640 | 3.780 | 2,796,000 | 10,491,990 |
| 2024/12/23 | 3.790 | 3.830 | 3.680 | 3.770 | 1,030,000 | 3,880,525 |
| 2024/12/16 | 4.070 | 4.070 | 3.720 | 3.760 | 2,984,000 | 11,652,520 |
| 2024/12/09 | 4.020 | 4.150 | 3.950 | 3.970 | 2,589,000 | 10,414,252 |
| 2024/12/02 | 4.020 | 4.120 | 3.950 | 4.010 | 1,734,000 | 6,979,350 |
| 2024/11/25 | 4.030 | 4.100 | 3.880 | 4.030 | 7,361,190 | 29,518,371 |
| 2024/11/18 | 4.220 | 4.270 | 3.980 | 4.010 | 3,363,645 | 13,858,217 |
| 2024/11/11 | 4.340 | 4.450 | 4.120 | 4.170 | 4,091,999 | 17,472,835 |
| 2024/11/04 | 4.280 | 4.510 | 4.180 | 4.340 | 5,394,000 | 23,342,535 |
| 2024/10/28 | 4.680 | 4.850 | 4.240 | 4.340 | 9,426,000 | 42,676,215 |
| 2024/10/21 | 4.240 | 4.980 | 4.220 | 4.630 | 17,278,000 | 78,053,365 |
| 2024/10/14 | 4.530 | 4.530 | 4.000 | 4.240 | 5,131,000 | 22,191,575 |
| 2024/10/07 | 4.850 | 6.130 | 4.410 | 4.580 | 14,012,000 | 69,954,910 |
| 2024/09/30 | 4.220 | 4.800 | 4.220 | 4.780 | 5,524,000 | 24,885,620 |
| 2024/09/23 | 3.740 | 4.230 | 3.720 | 4.150 | 4,176,000 | 16,536,960 |
| 2024/09/16 | 3.470 | 4.050 | 3.470 | 3.760 | 1,242,000 | 4,579,875 |
| 2024/09/09 | 3.950 | 4.080 | 3.640 | 3.650 | 2,240,000 | 8,579,200 |
| 2024/09/02 | 3.930 | 4.270 | 3.930 | 4.000 | 7,040,000 | 28,388,800 |
| 2024/08/26 | 4.010 | 4.010 | 3.880 | 3.950 | 888,000 | 3,518,700 |
| 2024/08/19 | 4.060 | 4.110 | 3.880 | 3.950 | 1,208,000 | 4,832,000 |
| 2024/08/12 | 4.230 | 4.240 | 4.000 | 4.120 | 1,640,000 | 6,801,900 |
| 2024/08/05 | 4.270 | 4.270 | 4.070 | 4.180 | 990,000 | 4,155,525 |
| 2024/07/29 | 4.090 | 4.230 | 4.000 | 4.170 | 912,000 | 3,759,720 |
| 2024/07/22 | 4.140 | 4.250 | 4.000 | 4.100 | 1,794,000 | 7,395,765 |
| 2024/07/15 | 4.190 | 4.240 | 4.060 | 4.120 | 1,082,000 | 4,493,005 |