日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.900 | 3.900 | 3.580 | 3.640 | 186,000 | 698,430 |
| 2026/03/23 | 3.940 | 4.200 | 3.780 | 3.940 | 275,100 | 1,090,771 |
| 2026/03/16 | 3.890 | 4.150 | 3.720 | 3.940 | 166,100 | 651,942 |
| 2026/03/09 | 3.940 | 4.240 | 3.760 | 4.000 | 418,000 | 1,665,730 |
| 2026/03/02 | 4.350 | 4.700 | 3.910 | 3.940 | 939,600 | 3,969,810 |
| 2026/02/23 | 4.300 | 4.550 | 3.870 | 3.980 | 564,100 | 2,355,117 |
| 2026/02/16 | 4.540 | 4.540 | 4.360 | 4.400 | 55,209 | 246,232 |
| 2026/02/09 | 4.440 | 4.550 | 4.250 | 4.300 | 1,088,800 | 4,774,388 |
| 2026/02/02 | 4.600 | 4.650 | 4.010 | 4.500 | 842,100 | 3,738,924 |
| 2026/01/26 | 3.700 | 4.880 | 3.400 | 4.500 | 2,540,500 | 10,466,860 |
| 2026/01/19 | 2.750 | 3.550 | 2.750 | 3.550 | 1,060,100 | 3,339,315 |
| 2026/01/12 | 2.160 | 2.860 | 2.160 | 2.810 | 975,201 | 2,435,564 |
| 2026/01/05 | 2.050 | 2.300 | 2.050 | 2.300 | 423,590 | 921,308 |
| 2025/12/29 | 1.800 | 2.000 | 1.800 | 1.930 | 208,843 | 393,146 |
| 2025/12/22 | 1.990 | 2.000 | 1.700 | 2.000 | 58,000 | 111,505 |
| 2025/12/15 | 1.970 | 1.990 | 1.970 | 1.990 | 6,000 | 11,880 |
| 2025/12/08 | 1.540 | 1.980 | 1.530 | 1.980 | 21,101 | 37,085 |
| 2025/12/01 | 1.780 | 1.780 | 1.730 | 1.750 | 28,000 | 49,280 |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/17 | 1.800 | 1.800 | 1.580 | 1.580 | 29,400 | 49,686 |
| 2025/11/10 | 1.810 | 1.810 | 1.800 | 1.800 | 361,100 | 651,785 |
| 2025/11/03 | 1.850 | 1.850 | 1.800 | 1.850 | 119,200 | 219,030 |
| 2025/10/27 | 1.850 | 1.860 | 1.800 | 1.850 | 42,700 | 78,568 |
| 2025/10/20 | 1.850 | 1.900 | 1.850 | 1.890 | 35,500 | 66,473 |
| 2025/10/13 | 1.810 | 1.810 | 1.800 | 1.800 | 16,000 | 28,880 |
| 2025/10/06 | 1.810 | 1.900 | 1.810 | 1.860 | 112,200 | 207,009 |
| 2025/09/29 | 1.810 | 1.900 | 1.800 | 1.900 | 97,000 | 179,692 |
| 2025/09/22 | - | - | - | - | 0 | - |
| 2025/09/15 | 1.900 | 1.980 | 1.900 | 1.980 | 58,000 | 112,520 |
| 2025/09/08 | 1.910 | 1.960 | 1.800 | 1.960 | 60,000 | 114,450 |
| 2025/09/01 | - | - | - | - | 0 | - |
| 2025/08/25 | 1.960 | 2.000 | 1.890 | 1.980 | 19,000 | 37,192 |
| 2025/08/18 | 1.910 | 1.910 | 1.910 | 1.910 | 2,700 | 5,157 |
| 2025/08/11 | 1.820 | 2.250 | 1.820 | 1.990 | 82,000 | 161,540 |
| 2025/08/04 | 1.910 | 1.910 | 1.800 | 1.870 | 36,000 | 67,410 |
| 2025/07/28 | 2.000 | 2.000 | 1.920 | 1.920 | 12,900 | 25,284 |
| 2025/07/21 | 2.040 | 2.040 | 2.000 | 2.010 | 32,600 | 65,933 |
| 2025/07/14 | 2.190 | 2.190 | 2.190 | 2.130 | 2,000 | 4,350 |
| 2025/07/07 | 1.910 | 1.910 | 1.910 | 1.910 | 6,000 | 11,460 |
| 2025/06/30 | 2.310 | 2.310 | 1.860 | 2.180 | 204,200 | 442,093 |
| 2025/06/23 | 2.630 | 2.780 | 2.400 | 2.500 | 162,400 | 418,586 |
| 2025/06/16 | 2.520 | 2.870 | 2.410 | 2.750 | 776,000 | 2,046,700 |
| 2025/06/09 | 1.850 | 2.530 | 1.800 | 2.520 | 1,047,800 | 2,278,965 |
| 2025/06/02 | 1.680 | 1.900 | 1.600 | 1.770 | 765,200 | 1,329,535 |
| 2025/05/26 | 1.480 | 1.650 | 1.480 | 1.650 | 93,200 | 145,858 |
| 2025/05/19 | 1.340 | 1.500 | 1.340 | 1.450 | 143,400 | 201,835 |
| 2025/05/12 | 1.450 | 1.600 | 1.300 | 1.400 | 325,000 | 467,187 |
| 2025/05/06 | 1.300 | 1.590 | 1.280 | 1.450 | 1,157,500 | 1,626,287 |
| 2025/04/28 | 1.240 | 1.480 | 1.190 | 1.360 | 178,000 | 234,515 |
| 2025/04/22 | 1.320 | 1.320 | 1.260 | 1.260 | 34,000 | 43,860 |
| 2025/04/14 | 1.290 | 1.360 | 1.250 | 1.310 | 30,000 | 39,075 |
| 2025/04/07 | 1.310 | 1.440 | 1.300 | 1.310 | 40,000 | 53,600 |
| 2025/03/31 | 1.400 | 1.470 | 1.320 | 1.460 | 90,000 | 127,125 |
| 2025/03/24 | 1.450 | 1.560 | 1.280 | 1.410 | 131,600 | 187,530 |
| 2025/03/17 | 1.350 | 1.490 | 1.350 | 1.460 | 160,600 | 226,847 |
| 2025/03/10 | 1.410 | 1.450 | 1.370 | 1.430 | 29,000 | 41,035 |
| 2025/03/03 | 1.530 | 1.530 | 1.330 | 1.500 | 104,000 | 153,140 |
| 2025/02/24 | 1.370 | 1.450 | 1.300 | 1.440 | 105,500 | 146,645 |
| 2025/02/17 | 1.420 | 1.470 | 1.250 | 1.450 | 228,000 | 318,630 |
| 2025/02/10 | 1.410 | 1.560 | 1.410 | 1.500 | 108,500 | 159,495 |
| 2025/02/03 | 1.450 | 1.530 | 1.450 | 1.530 | 22,900 | 34,121 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 1.490 | 1.630 | 1.270 | 1.600 | 190,000 | 284,525 |
| 2025/01/13 | 1.580 | 1.720 | 1.580 | 1.600 | 133,000 | 215,460 |
| 2025/01/06 | 1.640 | 1.640 | 1.590 | 1.600 | 36,000 | 58,230 |
| 2024/12/30 | 1.650 | 1.770 | 1.650 | 1.770 | 42,000 | 71,820 |
| 2024/12/23 | 1.610 | 1.700 | 1.610 | 1.700 | 65,000 | 107,575 |
| 2024/12/16 | 1.650 | 1.720 | 1.650 | 1.720 | 26,000 | 43,810 |
| 2024/12/09 | 1.760 | 1.820 | 1.670 | 1.700 | 128,000 | 222,400 |
| 2024/12/02 | 1.610 | 1.960 | 1.610 | 1.900 | 556,800 | 985,536 |
| 2024/11/25 | 1.660 | 1.790 | 1.630 | 1.690 | 244,000 | 412,970 |
| 2024/11/18 | 1.890 | 1.890 | 1.640 | 1.810 | 206,400 | 373,068 |
| 2024/11/11 | 1.780 | 1.920 | 1.780 | 1.860 | 72,000 | 132,120 |
| 2024/11/04 | 1.720 | 1.980 | 1.660 | 1.940 | 238,300 | 434,897 |
| 2024/10/28 | 1.800 | 1.980 | 1.650 | 1.810 | 268,200 | 485,442 |
| 2024/10/21 | 1.850 | 1.980 | 1.720 | 1.880 | 119,200 | 221,414 |
| 2024/10/14 | 1.800 | 1.900 | 1.650 | 1.900 | 375,100 | 679,868 |
| 2024/10/07 | 1.710 | 1.940 | 1.680 | 1.920 | 301,800 | 547,012 |
| 2024/09/30 | 2.190 | 2.190 | 1.850 | 1.970 | 225,500 | 462,275 |
| 2024/09/23 | 1.980 | 2.150 | 1.710 | 2.000 | 565,400 | 1,108,184 |
| 2024/09/16 | 2.050 | 2.050 | 1.690 | 1.980 | 204,800 | 397,824 |
| 2024/09/09 | 1.510 | 2.200 | 1.300 | 1.880 | 434,800 | 748,943 |
| 2024/09/02 | 1.590 | 1.640 | 1.500 | 1.620 | 205,000 | 325,437 |
| 2024/08/26 | 1.540 | 1.550 | 1.410 | 1.550 | 280,900 | 424,861 |
| 2024/08/19 | 1.480 | 1.540 | 1.380 | 1.500 | 170,000 | 250,750 |
| 2024/08/12 | 1.370 | 1.560 | 1.370 | 1.490 | 189,000 | 273,577 |
| 2024/08/05 | 1.530 | 1.530 | 1.250 | 1.450 | 261,000 | 375,840 |
| 2024/07/29 | 1.370 | 1.500 | 1.250 | 1.480 | 569,000 | 796,600 |
| 2024/07/22 | 1.200 | 1.370 | 1.150 | 1.330 | 183,800 | 232,047 |
| 2024/07/15 | 1.180 | 1.320 | 1.060 | 1.260 | 225,000 | 271,125 |