日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 1.450 | 1.560 | 1.450 | 1.510 | 23,000 | 34,327 |
| 2026/03/23 | 1.460 | 1.530 | 1.450 | 1.530 | 51,000 | 76,117 |
| 2026/03/16 | 1.630 | 1.710 | 1.460 | 1.500 | 323,000 | 508,725 |
| 2026/03/09 | 1.630 | 1.650 | 1.580 | 1.610 | 967,000 | 1,564,122 |
| 2026/03/02 | 1.720 | 1.720 | 1.670 | 1.670 | 231,000 | 391,545 |
| 2026/02/23 | 1.760 | 1.800 | 1.760 | 1.800 | 15,000 | 26,700 |
| 2026/02/16 | 1.640 | 1.780 | 1.640 | 1.760 | 167,000 | 284,735 |
| 2026/02/09 | 1.680 | 1.770 | 1.660 | 1.770 | 466,000 | 801,520 |
| 2026/02/02 | 1.680 | 1.730 | 1.630 | 1.700 | 374,000 | 630,190 |
| 2026/01/26 | 1.810 | 1.840 | 1.700 | 1.720 | 411,000 | 726,442 |
| 2026/01/19 | 1.790 | 1.890 | 1.790 | 1.890 | 309,000 | 568,560 |
| 2026/01/12 | 1.810 | 1.890 | 1.780 | 1.870 | 67,000 | 123,112 |
| 2026/01/05 | 1.750 | 1.950 | 1.750 | 1.810 | 376,000 | 682,440 |
| 2025/12/29 | 1.780 | 1.900 | 1.630 | 1.830 | 215,000 | 383,775 |
| 2025/12/22 | 1.810 | 1.810 | 1.810 | 1.810 | 7,000 | 12,670 |
| 2025/12/15 | 1.930 | 1.930 | 1.830 | 1.870 | 27,000 | 51,030 |
| 2025/12/08 | 1.830 | 1.910 | 1.740 | 1.850 | 51,000 | 93,457 |
| 2025/12/01 | 1.890 | 1.920 | 1.800 | 1.920 | 60,000 | 112,950 |
| 2025/11/24 | 1.890 | 1.890 | 1.890 | 1.890 | 12,000 | 22,680 |
| 2025/11/17 | 1.890 | 1.980 | 1.800 | 1.900 | 204,000 | 386,070 |
| 2025/11/10 | 1.890 | 1.920 | 1.850 | 1.890 | 105,000 | 198,187 |
| 2025/11/03 | 2.020 | 2.020 | 1.890 | 1.890 | 201,000 | 392,955 |
| 2025/10/27 | 2.030 | 2.030 | 1.960 | 2.020 | 530,000 | 1,065,300 |
| 2025/10/20 | 1.920 | 2.030 | 1.920 | 2.000 | 90,000 | 177,075 |
| 2025/10/13 | 1.950 | 2.030 | 1.880 | 1.920 | 350,000 | 680,750 |
| 2025/10/06 | 1.950 | 2.100 | 1.950 | 2.020 | 397,000 | 795,985 |
| 2025/09/29 | 1.910 | 2.040 | 1.910 | 1.990 | 701,000 | 1,375,712 |
| 2025/09/22 | 1.970 | 2.000 | 1.750 | 1.900 | 217,000 | 413,385 |
| 2025/09/15 | 2.030 | 2.030 | 1.930 | 1.970 | 1,625,000 | 3,233,750 |
| 2025/09/08 | 2.030 | 2.030 | 1.900 | 2.030 | 2,358,000 | 4,710,105 |
| 2025/09/01 | 1.980 | 2.040 | 1.840 | 2.030 | 979,000 | 1,931,077 |
| 2025/08/25 | 2.040 | 2.050 | 1.870 | 1.980 | 4,246,000 | 8,428,310 |
| 2025/08/18 | 2.040 | 2.050 | 1.910 | 2.000 | 1,869,000 | 3,738,000 |
| 2025/08/11 | 1.950 | 2.040 | 1.900 | 2.040 | 625,000 | 1,239,062 |
| 2025/08/04 | 1.900 | 2.000 | 1.830 | 1.940 | 182,000 | 348,985 |
| 2025/07/28 | 1.950 | 2.050 | 1.890 | 1.900 | 742,000 | 1,445,045 |
| 2025/07/21 | 1.960 | 2.040 | 1.870 | 1.960 | 1,430,000 | 2,799,225 |
| 2025/07/14 | 2.070 | 2.090 | 1.800 | 1.900 | 1,581,000 | 3,106,665 |
| 2025/07/07 | 1.790 | 2.400 | 1.700 | 2.130 | 2,618,000 | 5,249,090 |
| 2025/06/30 | 1.900 | 2.050 | 1.650 | 1.790 | 110,000 | 203,225 |
| 2025/06/23 | 1.860 | 1.980 | 1.860 | 1.860 | 232,000 | 438,480 |
| 2025/06/16 | 1.900 | 1.900 | 1.860 | 1.860 | 109,000 | 204,920 |
| 2025/06/09 | 1.650 | 1.710 | 1.640 | 1.710 | 49,000 | 82,197 |
| 2025/06/02 | 1.700 | 1.800 | 1.700 | 1.800 | 4,000 | 7,000 |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | 1.840 | 1.900 | 1.820 | 1.870 | 15,775,000 | 29,302,062 |
| 2025/05/12 | 1.630 | 1.920 | 1.630 | 1.820 | 17,021,000 | 29,786,750 |
| 2025/05/06 | 1.510 | 1.850 | 1.490 | 1.840 | 52,000 | 86,970 |
| 2025/04/28 | 1.500 | 1.510 | 1.500 | 1.510 | 19,000 | 28,595 |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | 1.480 | 1.480 | 1.480 | 1.480 | 32,000 | 47,360 |
| 2025/04/07 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | 1,480 |
| 2025/03/31 | 1.730 | 1.730 | 1.700 | 1.700 | 17,000 | 29,155 |
| 2025/03/24 | 1.700 | 1.850 | 1.700 | 1.850 | 13,000 | 23,075 |
| 2025/03/17 | 1.900 | 1.900 | 1.870 | 1.860 | 49,000 | 92,242 |
| 2025/03/10 | 1.800 | 1.800 | 1.790 | 1.800 | 51,000 | 91,672 |
| 2025/03/03 | 1.790 | 1.850 | 1.770 | 1.850 | 42,000 | 76,230 |
| 2025/02/24 | 1.760 | 1.880 | 1.750 | 1.760 | 133,000 | 237,737 |
| 2025/02/17 | 1.800 | 1.800 | 1.700 | 1.760 | 111,000 | 195,915 |
| 2025/02/10 | 1.840 | 1.850 | 1.840 | 1.850 | 102,000 | 188,190 |
| 2025/02/03 | 1.820 | 1.850 | 1.800 | 1.850 | 214,000 | 391,620 |
| 2025/01/27 | 1.900 | 1.910 | 1.900 | 1.910 | 37,000 | 70,485 |
| 2025/01/20 | 1.810 | 2.030 | 1.800 | 2.000 | 14,646,000 | 27,973,860 |
| 2025/01/13 | 1.810 | 1.950 | 1.810 | 1.950 | 99,000 | 186,120 |
| 2025/01/06 | 1.810 | 1.810 | 1.810 | 1.830 | 2,000 | 3,630 |
| 2024/12/30 | 1.760 | 2.040 | 1.620 | 2.040 | 165,000 | 307,725 |
| 2024/12/23 | 1.800 | 1.800 | 1.700 | 1.770 | 140,000 | 247,450 |
| 2024/12/16 | 1.960 | 1.960 | 1.750 | 1.820 | 117,000 | 219,082 |
| 2024/12/09 | 1.900 | 2.070 | 1.900 | 2.000 | 17,155,000 | 33,752,462 |
| 2024/12/02 | 1.800 | 1.900 | 1.700 | 1.900 | 155,000 | 282,875 |
| 2024/11/25 | 2.050 | 2.060 | 1.680 | 1.800 | 18,889,000 | 35,841,877 |
| 2024/11/18 | 1.820 | 2.100 | 1.800 | 2.010 | 25,048,000 | 48,405,260 |
| 2024/11/11 | 1.600 | 1.950 | 1.550 | 1.850 | 239,000 | 415,262 |
| 2024/11/04 | 1.550 | 1.720 | 1.550 | 1.670 | 152,000 | 246,620 |
| 2024/10/28 | 1.580 | 1.620 | 1.510 | 1.550 | 115,000 | 179,975 |
| 2024/10/21 | 1.740 | 1.740 | 1.550 | 1.580 | 151,000 | 249,527 |
| 2024/10/14 | 1.770 | 1.770 | 1.430 | 1.750 | 558,000 | 937,440 |
| 2024/10/07 | 2.900 | 2.960 | 1.770 | 1.770 | 2,799,000 | 6,577,650 |
| 2024/09/30 | 1.850 | 3.290 | 1.850 | 2.610 | 694,000 | 1,665,600 |
| 2024/09/23 | 1.670 | 1.750 | 1.640 | 1.750 | 56,000 | 95,340 |
| 2024/09/16 | 1.510 | 1.510 | 1.460 | 1.510 | 6,000 | 8,985 |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | 1.550 | 1.550 | 1.500 | 1.500 | 3,000 | 4,575 |
| 2024/08/12 | 1.560 | 1.560 | 1.560 | 1.560 | 1,000 | 1,560 |
| 2024/08/05 | 1.680 | 1.680 | 1.550 | 1.550 | 14,000 | 22,610 |
| 2024/07/29 | 1.740 | 1.950 | 1.610 | 1.780 | 30,000 | 53,100 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | 1.820 | 1.820 | 1.530 | 1.610 | 46,000 | 77,970 |