日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.280 | 4.350 | 4.180 | 4.260 | 4,195,000 | 17,902,162 |
| 2026/03/23 | 3.990 | 4.330 | 3.810 | 4.280 | 6,282,000 | 25,771,905 |
| 2026/03/16 | 4.000 | 4.180 | 3.960 | 3.990 | 3,493,025 | 14,085,623 |
| 2026/03/09 | 3.940 | 4.200 | 3.800 | 4.000 | 4,210,000 | 16,776,850 |
| 2026/03/02 | 3.970 | 4.060 | 3.900 | 3.950 | 1,342,000 | 5,327,740 |
| 2026/02/23 | 4.020 | 4.050 | 3.950 | 3.970 | 1,537,000 | 6,144,157 |
| 2026/02/16 | 3.980 | 4.030 | 3.970 | 4.010 | 541,000 | 2,162,647 |
| 2026/02/09 | 3.920 | 3.990 | 3.900 | 3.980 | 1,054,000 | 4,160,665 |
| 2026/02/02 | 3.860 | 3.980 | 3.840 | 3.920 | 1,669,000 | 6,509,100 |
| 2026/01/26 | 3.850 | 3.900 | 3.830 | 3.870 | 2,549,000 | 9,845,512 |
| 2026/01/19 | 3.870 | 3.900 | 3.830 | 3.830 | 961,100 | 3,707,443 |
| 2026/01/12 | 3.830 | 3.900 | 3.800 | 3.870 | 1,260,000 | 4,851,000 |
| 2026/01/05 | 3.900 | 3.900 | 3.810 | 3.830 | 1,077,000 | 4,157,220 |
| 2025/12/29 | 3.750 | 3.880 | 3.720 | 3.810 | 1,037,000 | 3,930,230 |
| 2025/12/22 | 3.790 | 3.820 | 3.720 | 3.750 | 231,443 | 872,540 |
| 2025/12/15 | 3.790 | 3.810 | 3.670 | 3.740 | 2,115,000 | 7,936,537 |
| 2025/12/08 | 3.860 | 3.910 | 3.790 | 3.800 | 1,184,000 | 4,546,560 |
| 2025/12/01 | 3.810 | 3.980 | 3.790 | 3.880 | 1,013,000 | 3,915,245 |
| 2025/11/24 | 3.790 | 3.860 | 3.780 | 3.820 | 741,000 | 2,825,062 |
| 2025/11/17 | 3.880 | 3.900 | 3.780 | 3.790 | 2,249,000 | 8,630,537 |
| 2025/11/10 | 3.960 | 3.970 | 3.830 | 3.830 | 1,585,000 | 6,177,537 |
| 2025/11/03 | 3.990 | 4.040 | 3.920 | 3.930 | 1,421,000 | 5,641,370 |
| 2025/10/27 | 3.890 | 4.050 | 3.860 | 3.980 | 2,075,000 | 8,185,875 |
| 2025/10/20 | 3.850 | 3.900 | 3.800 | 3.810 | 1,697,000 | 6,516,480 |
| 2025/10/13 | 3.890 | 3.950 | 3.770 | 3.790 | 3,364,000 | 12,951,400 |
| 2025/10/06 | 4.030 | 4.090 | 3.920 | 3.930 | 3,316,000 | 13,239,130 |
| 2025/09/29 | 4.000 | 4.120 | 3.990 | 4.050 | 1,507,000 | 6,088,280 |
| 2025/09/22 | 4.300 | 4.330 | 3.930 | 3.980 | 2,269,000 | 9,382,315 |
| 2025/09/15 | 4.160 | 4.300 | 4.150 | 4.300 | 2,043,150 | 8,637,416 |
| 2025/09/08 | 4.190 | 4.250 | 4.150 | 4.170 | 2,469,150 | 10,345,738 |
| 2025/09/01 | 4.150 | 4.310 | 4.140 | 4.190 | 2,444,000 | 10,258,690 |
| 2025/08/25 | 4.070 | 4.260 | 3.930 | 4.130 | 9,671,700 | 39,629,790 |
| 2025/08/18 | 3.920 | 4.100 | 3.910 | 4.060 | 5,862,000 | 23,433,345 |
| 2025/08/11 | 3.980 | 4.090 | 3.920 | 3.920 | 4,534,000 | 18,033,985 |
| 2025/08/04 | 4.000 | 4.000 | 3.900 | 3.980 | 3,271,000 | 12,985,870 |
| 2025/07/28 | 3.990 | 4.200 | 3.930 | 4.010 | 11,257,143 | 45,394,429 |
| 2025/07/21 | 3.720 | 4.120 | 3.720 | 4.000 | 7,968,000 | 30,995,520 |
| 2025/07/14 | 3.830 | 3.850 | 3.690 | 3.750 | 5,412,000 | 20,457,360 |
| 2025/07/07 | 3.850 | 3.970 | 3.800 | 3.830 | 3,512,000 | 13,565,100 |
| 2025/06/30 | 3.670 | 4.010 | 3.640 | 3.810 | 6,243,000 | 23,614,147 |
| 2025/06/23 | 3.750 | 4.000 | 3.540 | 3.630 | 5,246,300 | 19,568,699 |
| 2025/06/16 | 3.770 | 3.850 | 3.670 | 3.760 | 3,026,000 | 11,385,325 |
| 2025/06/09 | 3.650 | 3.770 | 3.580 | 3.700 | 2,142,000 | 7,871,850 |
| 2025/06/02 | 3.640 | 3.690 | 3.540 | 3.610 | 1,752,000 | 6,342,240 |
| 2025/05/26 | 3.730 | 3.790 | 3.520 | 3.660 | 1,983,000 | 7,287,525 |
| 2025/05/19 | 3.710 | 3.890 | 3.610 | 3.730 | 4,101,000 | 15,317,235 |
| 2025/05/12 | 3.520 | 3.730 | 3.490 | 3.710 | 3,944,000 | 14,247,700 |
| 2025/05/06 | 3.360 | 3.460 | 3.200 | 3.460 | 1,963,500 | 6,616,995 |
| 2025/04/28 | 3.020 | 3.390 | 3.020 | 3.360 | 3,191,259 | 10,204,050 |
| 2025/04/22 | 2.810 | 3.150 | 2.810 | 3.020 | 4,941,900 | 14,566,250 |
| 2025/04/14 | 3.250 | 3.300 | 2.790 | 2.790 | 7,556,000 | 22,913,570 |
| 2025/04/07 | 3.450 | 3.450 | 3.010 | 3.180 | 5,989,000 | 19,599,002 |
| 2025/03/31 | 3.870 | 3.870 | 3.600 | 3.610 | 3,881,200 | 14,505,985 |
| 2025/03/24 | 4.030 | 4.090 | 3.830 | 3.860 | 5,544,000 | 21,912,660 |
| 2025/03/17 | 3.860 | 4.120 | 3.860 | 4.030 | 3,055,000 | 12,120,712 |
| 2025/03/10 | 3.940 | 3.940 | 3.720 | 3.900 | 2,876,867 | 11,147,859 |
| 2025/03/03 | 3.730 | 3.920 | 3.720 | 3.890 | 2,784,333 | 10,622,230 |
| 2025/02/24 | 3.840 | 3.910 | 3.720 | 3.740 | 3,614,188 | 13,742,949 |
| 2025/02/17 | 4.020 | 4.040 | 3.830 | 3.880 | 4,892,984 | 19,290,589 |
| 2025/02/10 | 4.240 | 4.240 | 3.950 | 4.010 | 3,335,000 | 13,706,850 |
| 2025/02/03 | 4.070 | 4.280 | 3.880 | 4.160 | 3,686,417 | 15,105,093 |
| 2025/01/27 | 4.060 | 4.200 | 4.030 | 4.190 | 488,500 | 2,012,620 |
| 2025/01/20 | 4.150 | 4.240 | 4.000 | 4.060 | 1,439,100 | 5,918,298 |
| 2025/01/13 | 3.970 | 4.170 | 3.730 | 4.160 | 4,078,000 | 16,342,585 |
| 2025/01/06 | 4.590 | 4.650 | 3.890 | 3.940 | 5,828,320 | 24,872,355 |
| 2024/12/30 | 4.480 | 4.750 | 4.290 | 4.700 | 2,983,515 | 13,589,910 |
| 2024/12/23 | 4.440 | 4.500 | 4.310 | 4.480 | 1,162,000 | 5,150,565 |
| 2024/12/16 | 4.490 | 4.490 | 4.350 | 4.440 | 1,407,600 | 6,253,263 |
| 2024/12/09 | 4.420 | 4.530 | 4.280 | 4.490 | 2,716,143 | 12,032,513 |
| 2024/12/02 | 4.000 | 4.470 | 4.000 | 4.420 | 4,889,000 | 20,643,802 |
| 2024/11/25 | 3.770 | 4.200 | 3.650 | 3.950 | 12,777,500 | 49,736,418 |
| 2024/11/18 | 3.900 | 4.010 | 3.700 | 3.720 | 8,748,000 | 33,526,710 |
| 2024/11/11 | 3.980 | 4.160 | 3.800 | 3.920 | 2,957,000 | 11,724,505 |
| 2024/11/04 | 3.770 | 4.130 | 3.510 | 3.980 | 3,610,000 | 13,889,475 |
| 2024/10/28 | 3.820 | 3.880 | 3.550 | 3.620 | 1,496,000 | 5,561,380 |
| 2024/10/21 | 3.710 | 3.960 | 3.700 | 3.820 | 1,817,000 | 6,900,057 |
| 2024/10/14 | 3.700 | 3.850 | 3.570 | 3.630 | 1,377,900 | 5,081,006 |
| 2024/10/07 | 3.930 | 3.940 | 3.450 | 3.700 | 3,261,002 | 12,245,062 |
| 2024/09/30 | 3.560 | 3.940 | 3.530 | 3.790 | 5,455,998 | 20,214,472 |
| 2024/09/23 | 3.500 | 3.690 | 3.380 | 3.560 | 3,793,000 | 13,398,772 |
| 2024/09/16 | 3.470 | 3.730 | 3.380 | 3.500 | 2,661,000 | 9,366,720 |
| 2024/09/09 | 3.400 | 3.460 | 3.270 | 3.400 | 1,234,000 | 4,174,005 |
| 2024/09/02 | 3.470 | 3.550 | 3.360 | 3.410 | 2,308,000 | 7,956,830 |
| 2024/08/26 | 3.250 | 3.460 | 3.250 | 3.450 | 3,199,000 | 10,724,647 |
| 2024/08/19 | 2.820 | 3.350 | 2.780 | 3.250 | 3,443,000 | 10,501,150 |
| 2024/08/12 | 2.910 | 3.010 | 2.820 | 2.820 | 775,000 | 2,239,750 |
| 2024/08/05 | 2.800 | 2.940 | 2.700 | 2.940 | 1,614,000 | 4,591,830 |
| 2024/07/29 | 2.890 | 2.920 | 2.730 | 2.860 | 986,000 | 2,810,100 |
| 2024/07/22 | 2.920 | 2.990 | 2.700 | 2.780 | 1,569,000 | 4,467,727 |
| 2024/07/15 | 3.020 | 3.050 | 2.850 | 2.930 | 1,531,000 | 4,535,587 |