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 | 1.530 | 48,000 | 71,880 |
| 2026/03/23 | 1.510 | 1.510 | 1.390 | 1.450 | 438,000 | 641,670 |
| 2026/03/16 | 1.540 | 1.540 | 1.510 | 1.510 | 22,000 | 33,550 |
| 2026/03/09 | 1.580 | 1.580 | 1.530 | 1.530 | 64,000 | 99,520 |
| 2026/03/02 | 1.600 | 1.600 | 1.540 | 1.590 | 34,000 | 53,805 |
| 2026/02/23 | 1.510 | 1.550 | 1.510 | 1.560 | 30,000 | 45,975 |
| 2026/02/16 | 1.500 | 1.500 | 1.500 | 1.500 | 28,000 | 42,000 |
| 2026/02/09 | 1.510 | 1.510 | 1.510 | 1.510 | 6,000 | 9,060 |
| 2026/02/02 | 1.540 | 1.540 | 1.540 | 1.510 | 6,000 | 9,195 |
| 2026/01/26 | 1.510 | 1.530 | 1.470 | 1.470 | 324,000 | 484,380 |
| 2026/01/19 | 1.490 | 1.490 | 1.460 | 1.470 | 26,000 | 38,415 |
| 2026/01/12 | 1.480 | 1.510 | 1.460 | 1.490 | 196,000 | 291,060 |
| 2026/01/05 | 1.510 | 1.510 | 1.490 | 1.500 | 38,000 | 57,095 |
| 2025/12/29 | 1.510 | 1.510 | 1.510 | 1.510 | 2,000 | 3,020 |
| 2025/12/22 | 1.510 | 1.530 | 1.510 | 1.510 | 42,000 | 63,630 |
| 2025/12/15 | 1.510 | 1.540 | 1.490 | 1.540 | 62,000 | 94,240 |
| 2025/12/08 | 1.480 | 1.530 | 1.480 | 1.530 | 66,000 | 99,330 |
| 2025/12/01 | 1.520 | 1.520 | 1.430 | 1.480 | 46,000 | 68,425 |
| 2025/11/24 | 1.520 | 1.530 | 1.510 | 1.530 | 20,000 | 30,450 |
| 2025/11/17 | 1.510 | 1.510 | 1.510 | 1.510 | 10,000 | 15,100 |
| 2025/11/10 | 1.500 | 1.500 | 1.500 | 1.510 | 38,000 | 57,095 |
| 2025/11/03 | 1.430 | 1.500 | 1.430 | 1.500 | 36,000 | 52,740 |
| 2025/10/27 | - | - | - | - | 0 | - |
| 2025/10/20 | 1.440 | 1.440 | 1.440 | 1.440 | 18,000 | 25,920 |
| 2025/10/13 | 1.490 | 1.520 | 1.440 | 1.440 | 76,000 | 111,910 |
| 2025/10/06 | 1.480 | 1.500 | 1.470 | 1.500 | 22,000 | 32,725 |
| 2025/09/29 | 1.470 | 1.470 | 1.420 | 1.440 | 8,000 | 11,600 |
| 2025/09/22 | 1.440 | 1.500 | 1.440 | 1.500 | 24,000 | 35,280 |
| 2025/09/15 | 1.410 | 1.480 | 1.410 | 1.480 | 712,000 | 1,028,840 |
| 2025/09/08 | 1.460 | 1.480 | 1.400 | 1.410 | 346,000 | 497,375 |
| 2025/09/01 | 1.470 | 1.470 | 1.450 | 1.450 | 90,000 | 131,400 |
| 2025/08/25 | 1.420 | 1.500 | 1.410 | 1.440 | 146,000 | 210,605 |
| 2025/08/18 | 1.380 | 1.420 | 1.380 | 1.420 | 14,000 | 19,600 |
| 2025/08/11 | 1.420 | 1.420 | 1.390 | 1.390 | 50,000 | 70,250 |
| 2025/08/04 | 1.400 | 1.410 | 1.390 | 1.400 | 278,000 | 389,200 |
| 2025/07/28 | 1.370 | 1.400 | 1.370 | 1.390 | 84,000 | 116,130 |
| 2025/07/21 | 1.350 | 1.380 | 1.320 | 1.350 | 280,000 | 378,000 |
| 2025/07/14 | 1.360 | 1.360 | 1.350 | 1.360 | 26,000 | 35,295 |
| 2025/07/07 | 1.300 | 1.330 | 1.300 | 1.330 | 94,000 | 123,610 |
| 2025/06/30 | 1.330 | 1.330 | 1.330 | 1.330 | 6,000 | 7,980 |
| 2025/06/23 | - | - | - | - | 0 | - |
| 2025/06/16 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 | 2,800 |
| 2025/06/09 | 1.380 | 1.390 | 1.350 | 1.390 | 72,000 | 99,180 |
| 2025/06/02 | 1.320 | 1.380 | 1.320 | 1.380 | 80,000 | 108,000 |
| 2025/05/26 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 | 5,200 |
| 2025/05/19 | 1.350 | 1.440 | 1.290 | 1.300 | 184,000 | 247,480 |
| 2025/05/12 | 1.450 | 1.450 | 1.360 | 1.390 | 18,000 | 25,425 |
| 2025/05/06 | 1.320 | 1.390 | 1.300 | 1.370 | 144,000 | 193,680 |
| 2025/04/28 | 1.310 | 1.450 | 1.270 | 1.370 | 136,000 | 183,600 |
| 2025/04/22 | 1.300 | 1.370 | 1.300 | 1.370 | 4,000 | 5,340 |
| 2025/04/14 | 1.390 | 1.390 | 1.380 | 1.380 | 8,000 | 11,080 |
| 2025/04/07 | 1.250 | 1.340 | 1.120 | 1.340 | 746,000 | 941,825 |
| 2025/03/31 | 1.320 | 1.360 | 1.300 | 1.340 | 64,000 | 85,120 |
| 2025/03/24 | 1.300 | 1.450 | 1.270 | 1.340 | 466,000 | 624,440 |
| 2025/03/17 | 1.370 | 1.400 | 1.300 | 1.370 | 326,000 | 443,360 |
| 2025/03/10 | 1.400 | 1.400 | 1.300 | 1.380 | 14,000 | 19,180 |
| 2025/03/03 | 1.390 | 1.450 | 1.280 | 1.380 | 86,000 | 118,250 |
| 2025/02/24 | 1.390 | 1.690 | 1.310 | 1.390 | 54,000 | 78,030 |
| 2025/02/17 | 1.220 | 1.480 | 1.140 | 1.380 | 344,000 | 448,920 |
| 2025/02/10 | 1.270 | 1.390 | 1.110 | 1.220 | 1,448,000 | 1,806,380 |
| 2025/02/03 | 1.080 | 1.420 | 1.080 | 1.410 | 226,000 | 281,935 |
| 2025/01/27 | 1.390 | 1.430 | 1.050 | 1.080 | 782,000 | 967,725 |
| 2025/01/20 | 1.400 | 1.450 | 1.380 | 1.440 | 84,000 | 119,070 |
| 2025/01/13 | 1.380 | 1.430 | 1.350 | 1.400 | 86,000 | 119,540 |
| 2025/01/06 | 1.380 | 1.500 | 1.360 | 1.450 | 42,000 | 59,745 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | - | - | - | - | 0 | - |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 1.410 | 1.500 | 1.390 | 1.490 | 48,000 | 69,480 |
| 2024/11/25 | - | - | - | - | 0 | - |
| 2024/11/18 | 1.440 | 1.530 | 1.440 | 1.530 | 20,000 | 29,700 |
| 2024/11/11 | 1.470 | 1.470 | 1.450 | 1.450 | 32,000 | 46,720 |
| 2024/11/04 | 1.480 | 1.490 | 1.480 | 1.480 | 60,000 | 88,950 |
| 2024/10/28 | 1.430 | 1.540 | 1.430 | 1.500 | 146,000 | 215,350 |
| 2024/10/21 | 1.540 | 1.540 | 1.540 | 1.540 | 4,000 | 6,160 |
| 2024/10/14 | 1.500 | 1.550 | 1.470 | 1.530 | 10,000 | 15,125 |
| 2024/10/07 | 1.520 | 1.590 | 1.390 | 1.560 | 178,000 | 269,670 |
| 2024/09/30 | 1.500 | 1.550 | 1.440 | 1.530 | 102,000 | 153,510 |
| 2024/09/23 | 1.330 | 1.420 | 1.280 | 1.420 | 276,000 | 376,050 |
| 2024/09/16 | 1.250 | 1.260 | 1.250 | 1.260 | 52,000 | 65,260 |
| 2024/09/09 | 1.260 | 1.260 | 1.260 | 1.260 | 4,000 | 5,040 |
| 2024/09/02 | 1.210 | 1.260 | 1.200 | 1.260 | 62,000 | 76,415 |
| 2024/08/26 | 1.260 | 1.260 | 1.260 | 1.260 | 6,000 | 7,560 |
| 2024/08/19 | 1.360 | 1.360 | 1.260 | 1.260 | 6,000 | 7,860 |
| 2024/08/12 | 1.270 | 1.370 | 1.240 | 1.320 | 82,000 | 106,600 |
| 2024/08/05 | - | - | - | - | 0 | - |
| 2024/07/29 | 1.300 | 1.370 | 1.200 | 1.350 | 22,000 | 28,710 |
| 2024/07/22 | 1.150 | 1.250 | 1.140 | 1.250 | 26,000 | 31,135 |
| 2024/07/15 | 1.180 | 1.200 | 1.160 | 1.200 | 14,000 | 16,590 |