日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.810 | 3.690 | 2.800 | 2.890 | 129,000 | 393,127 |
| 2026/03/23 | 3.000 | 3.010 | 2.980 | 2.990 | 71,000 | 212,645 |
| 2026/03/16 | 3.300 | 3.300 | 2.950 | 3.150 | 366,000 | 1,162,050 |
| 2026/03/09 | 3.560 | 3.600 | 3.550 | 3.600 | 9,000 | 32,197 |
| 2026/03/02 | 3.600 | 3.650 | 3.600 | 3.650 | 154,000 | 558,250 |
| 2026/02/23 | 3.880 | 3.880 | 3.590 | 3.680 | 93,000 | 349,447 |
| 2026/02/16 | 3.680 | 3.700 | 3.680 | 3.700 | 24,000 | 88,560 |
| 2026/02/09 | 3.750 | 3.780 | 3.470 | 3.700 | 168,000 | 617,400 |
| 2026/02/02 | 3.900 | 3.900 | 3.330 | 3.610 | 407,000 | 1,499,795 |
| 2026/01/26 | 3.780 | 3.880 | 3.710 | 3.800 | 53,000 | 201,002 |
| 2026/01/19 | 3.800 | 3.800 | 3.700 | 3.780 | 87,000 | 327,990 |
| 2026/01/12 | 3.850 | 3.890 | 3.720 | 3.750 | 139,000 | 528,547 |
| 2026/01/05 | 3.910 | 3.910 | 3.800 | 3.810 | 64,000 | 246,880 |
| 2025/12/29 | 3.820 | 4.000 | 3.800 | 3.920 | 430,000 | 1,670,550 |
| 2025/12/22 | 3.780 | 3.820 | 3.780 | 3.820 | 139,000 | 528,200 |
| 2025/12/15 | 3.780 | 3.860 | 3.740 | 3.760 | 53,000 | 200,605 |
| 2025/12/08 | 3.980 | 3.980 | 3.750 | 3.800 | 312,000 | 1,209,780 |
| 2025/12/01 | 3.900 | 4.190 | 3.860 | 3.930 | 290,000 | 1,151,300 |
| 2025/11/24 | 4.000 | 4.210 | 3.880 | 3.900 | 281,000 | 1,123,297 |
| 2025/11/17 | 4.320 | 4.400 | 3.910 | 4.000 | 330,000 | 1,371,975 |
| 2025/11/10 | 4.540 | 4.540 | 4.340 | 4.380 | 81,000 | 360,450 |
| 2025/11/03 | 4.200 | 4.750 | 4.050 | 4.570 | 950,000 | 4,172,875 |
| 2025/10/27 | 4.300 | 4.300 | 4.120 | 4.160 | 219,000 | 924,180 |
| 2025/10/20 | 4.240 | 4.350 | 4.110 | 4.330 | 111,000 | 472,582 |
| 2025/10/13 | 4.280 | 4.280 | 4.080 | 4.250 | 126,000 | 532,035 |
| 2025/10/06 | 4.500 | 4.500 | 4.220 | 4.330 | 225,000 | 987,187 |
| 2025/09/29 | 4.590 | 4.600 | 4.400 | 4.580 | 294,000 | 1,335,495 |
| 2025/09/22 | 4.480 | 4.800 | 4.460 | 4.620 | 320,000 | 1,468,800 |
| 2025/09/15 | 4.410 | 4.610 | 4.410 | 4.480 | 476,000 | 2,131,290 |
| 2025/09/08 | 4.380 | 4.580 | 4.320 | 4.470 | 535,000 | 2,374,062 |
| 2025/09/01 | 4.250 | 4.400 | 4.130 | 4.340 | 991,000 | 4,241,480 |
| 2025/08/25 | 3.310 | 4.350 | 3.310 | 4.250 | 1,414,000 | 5,380,270 |
| 2025/08/18 | 3.380 | 3.390 | 3.280 | 3.290 | 364,000 | 1,213,940 |
| 2025/08/11 | 3.300 | 3.330 | 3.200 | 3.250 | 227,000 | 742,290 |
| 2025/08/04 | 3.110 | 3.320 | 3.050 | 3.140 | 192,000 | 605,760 |
| 2025/07/28 | 2.990 | 3.330 | 2.940 | 3.060 | 735,000 | 2,263,800 |
| 2025/07/21 | 2.850 | 3.010 | 2.850 | 2.960 | 554,755 | 1,618,497 |
| 2025/07/14 | 2.960 | 2.960 | 2.890 | 2.890 | 72,000 | 210,600 |
| 2025/07/07 | 2.950 | 2.990 | 2.900 | 2.900 | 96,090 | 282,024 |
| 2025/06/30 | 2.980 | 3.010 | 2.800 | 2.950 | 144,000 | 422,640 |
| 2025/06/23 | 3.000 | 3.160 | 2.910 | 2.950 | 129,000 | 387,645 |
| 2025/06/16 | 2.980 | 3.000 | 2.900 | 2.980 | 18,000 | 53,370 |
| 2025/06/09 | 2.970 | 3.150 | 2.970 | 3.000 | 376,755 | 1,138,741 |
| 2025/06/02 | 2.800 | 3.050 | 2.730 | 2.970 | 653,090 | 1,885,797 |
| 2025/05/26 | 2.900 | 2.920 | 2.800 | 2.800 | 414,000 | 1,181,970 |
| 2025/05/19 | 2.800 | 2.830 | 2.660 | 2.800 | 177,000 | 490,732 |
| 2025/05/12 | 2.780 | 2.800 | 2.720 | 2.800 | 751,000 | 2,084,025 |
| 2025/05/06 | 2.700 | 2.790 | 2.580 | 2.760 | 288,000 | 779,760 |
| 2025/04/28 | 2.610 | 2.700 | 2.600 | 2.700 | 162,000 | 429,705 |
| 2025/04/22 | 2.700 | 2.740 | 2.560 | 2.630 | 128,000 | 340,160 |
| 2025/04/14 | 2.600 | 2.630 | 2.600 | 2.630 | 6,000 | 15,690 |
| 2025/04/07 | 2.670 | 2.670 | 2.420 | 2.600 | 331,000 | 857,290 |
| 2025/03/31 | 2.800 | 2.840 | 2.800 | 2.800 | 435,000 | 1,222,350 |
| 2025/03/24 | 2.900 | 3.020 | 2.760 | 2.830 | 745,000 | 2,143,737 |
| 2025/03/17 | 2.800 | 2.900 | 2.800 | 2.900 | 266,000 | 758,100 |
| 2025/03/10 | 2.810 | 2.850 | 2.760 | 2.800 | 254,000 | 712,470 |
| 2025/03/03 | 2.810 | 2.900 | 2.770 | 2.800 | 257,000 | 724,740 |
| 2025/02/24 | 2.790 | 2.900 | 2.750 | 2.890 | 1,047,000 | 2,965,627 |
| 2025/02/17 | 2.800 | 2.800 | 2.650 | 2.780 | 395,000 | 1,089,212 |
| 2025/02/10 | 2.780 | 2.930 | 2.490 | 2.760 | 1,840,664 | 5,043,419 |
| 2025/02/03 | 2.400 | 2.420 | 2.380 | 2.420 | 101,000 | 242,905 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 2.460 | 2.500 | 2.410 | 2.410 | 137,000 | 334,965 |
| 2025/01/13 | 2.260 | 2.380 | 2.260 | 2.390 | 184,000 | 427,340 |
| 2025/01/06 | 2.340 | 2.360 | 2.280 | 2.280 | 125,000 | 289,375 |
| 2024/12/30 | 2.300 | 2.340 | 2.290 | 2.340 | 144,000 | 333,720 |
| 2024/12/23 | 2.270 | 2.340 | 2.260 | 2.290 | 80,000 | 183,200 |
| 2024/12/16 | 2.340 | 2.440 | 2.270 | 2.300 | 341,000 | 797,087 |
| 2024/12/09 | 2.320 | 2.390 | 2.320 | 2.350 | 286,000 | 670,670 |
| 2024/12/02 | 2.300 | 2.320 | 2.220 | 2.320 | 188,000 | 430,520 |
| 2024/11/25 | 2.300 | 2.330 | 2.230 | 2.290 | 452,000 | 1,033,950 |
| 2024/11/18 | 2.160 | 2.470 | 2.130 | 2.330 | 181,000 | 411,322 |
| 2024/11/11 | 2.260 | 2.280 | 2.150 | 2.160 | 76,000 | 168,150 |
| 2024/11/04 | 2.290 | 2.330 | 2.290 | 2.330 | 56,000 | 129,360 |
| 2024/10/28 | 2.240 | 2.340 | 2.230 | 2.230 | 124,000 | 280,240 |
| 2024/10/21 | 2.300 | 2.320 | 2.220 | 2.220 | 28,000 | 63,420 |
| 2024/10/14 | 2.220 | 2.380 | 2.160 | 2.240 | 160,000 | 360,000 |
| 2024/10/07 | 2.370 | 2.620 | 2.090 | 2.350 | 686,000 | 1,617,245 |
| 2024/09/30 | 2.150 | 2.320 | 2.080 | 2.300 | 1,020,000 | 2,256,750 |
| 2024/09/23 | 1.930 | 2.050 | 1.930 | 2.050 | 161,000 | 320,390 |
| 2024/09/16 | 1.870 | 1.950 | 1.860 | 1.950 | 98,000 | 186,935 |
| 2024/09/09 | 1.890 | 1.890 | 1.830 | 1.860 | 306,000 | 571,455 |
| 2024/09/02 | 1.970 | 1.970 | 1.880 | 1.910 | 137,000 | 264,752 |
| 2024/08/26 | 1.980 | 2.000 | 1.910 | 1.940 | 391,000 | 765,382 |
| 2024/08/19 | 1.820 | 2.030 | 1.820 | 1.980 | 186,000 | 355,725 |
| 2024/08/12 | 1.860 | 1.930 | 1.820 | 1.930 | 259,000 | 488,215 |
| 2024/08/05 | 2.050 | 2.050 | 1.780 | 1.860 | 1,660,000 | 3,212,100 |
| 2024/07/29 | 2.080 | 2.120 | 2.080 | 2.120 | 11,000 | 23,100 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | 2.100 | 2.100 | 2.070 | 2.080 | 71,000 | 148,212 |