日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 1.930 | 1.930 | 1.800 | 1.820 | 506,000 | 946,220 |
| 2026/03/23 | 1.940 | 1.990 | 1.920 | 1.920 | 266,000 | 516,705 |
| 2026/03/16 | 1.940 | 1.990 | 1.900 | 1.980 | 813,000 | 1,587,382 |
| 2026/03/09 | 1.930 | 2.050 | 1.920 | 1.940 | 445,000 | 872,200 |
| 2026/03/02 | 1.970 | 2.000 | 1.920 | 1.940 | 185,000 | 362,137 |
| 2026/02/23 | 2.000 | 2.050 | 1.950 | 1.980 | 364,000 | 726,180 |
| 2026/02/16 | 1.950 | 2.000 | 1.950 | 2.000 | 34,000 | 67,150 |
| 2026/02/09 | 1.930 | 2.000 | 1.910 | 1.960 | 248,000 | 483,600 |
| 2026/02/02 | 2.030 | 2.030 | 1.930 | 1.930 | 754,500 | 1,493,910 |
| 2026/01/26 | 2.020 | 2.120 | 1.980 | 2.000 | 788,000 | 1,599,640 |
| 2026/01/19 | 2.050 | 2.100 | 2.000 | 2.010 | 348,000 | 709,920 |
| 2026/01/12 | 1.960 | 2.080 | 1.950 | 2.000 | 532,000 | 1,062,670 |
| 2026/01/05 | 2.010 | 2.010 | 1.940 | 1.960 | 676,000 | 1,338,480 |
| 2025/12/29 | 2.070 | 2.070 | 1.950 | 2.010 | 415,000 | 840,375 |
| 2025/12/22 | 2.140 | 2.140 | 2.070 | 2.070 | 42,000 | 88,410 |
| 2025/12/15 | 2.180 | 2.180 | 2.060 | 2.140 | 576,000 | 1,232,640 |
| 2025/12/08 | 2.230 | 2.260 | 2.110 | 2.180 | 337,000 | 739,715 |
| 2025/12/01 | 2.260 | 2.270 | 2.060 | 2.230 | 989,000 | 2,180,745 |
| 2025/11/24 | 2.100 | 2.250 | 2.100 | 2.230 | 688,216 | 1,493,428 |
| 2025/11/17 | 2.160 | 2.160 | 2.060 | 2.100 | 417,000 | 884,040 |
| 2025/11/10 | 2.160 | 2.280 | 2.120 | 2.200 | 267,000 | 584,730 |
| 2025/11/03 | 2.130 | 2.140 | 2.050 | 2.070 | 172,000 | 360,770 |
| 2025/10/27 | 2.260 | 2.260 | 2.130 | 2.130 | 391,000 | 858,245 |
| 2025/10/20 | 2.300 | 2.300 | 2.180 | 2.260 | 550,000 | 1,243,000 |
| 2025/10/13 | 2.450 | 2.490 | 2.300 | 2.320 | 1,391,000 | 3,324,490 |
| 2025/10/06 | 2.550 | 2.560 | 2.480 | 2.520 | 259,000 | 654,622 |
| 2025/09/29 | 2.550 | 2.660 | 2.520 | 2.560 | 444,372 | 1,143,146 |
| 2025/09/22 | 2.510 | 2.650 | 2.510 | 2.560 | 1,101,000 | 2,815,807 |
| 2025/09/15 | 2.600 | 2.600 | 2.430 | 2.510 | 988,000 | 2,504,580 |
| 2025/09/08 | 2.590 | 2.600 | 2.430 | 2.540 | 1,437,000 | 3,649,980 |
| 2025/09/01 | 2.520 | 2.650 | 2.430 | 2.590 | 2,088,362 | 5,320,102 |
| 2025/08/25 | 2.600 | 2.700 | 2.430 | 2.470 | 2,426,000 | 6,186,300 |
| 2025/08/18 | 2.490 | 2.600 | 2.490 | 2.600 | 1,199,000 | 3,051,455 |
| 2025/08/11 | 2.500 | 2.600 | 2.480 | 2.490 | 1,078,000 | 2,713,865 |
| 2025/08/04 | 2.480 | 2.630 | 2.440 | 2.520 | 1,667,366 | 4,197,593 |
| 2025/07/28 | 2.310 | 2.820 | 2.300 | 2.510 | 3,216,000 | 7,991,760 |
| 2025/07/21 | 2.350 | 2.640 | 2.280 | 2.300 | 4,769,000 | 11,409,832 |
| 2025/07/14 | 2.150 | 2.350 | 2.120 | 2.350 | 2,206,460 | 4,947,986 |
| 2025/07/07 | 2.110 | 2.110 | 2.000 | 2.100 | 1,886,000 | 3,922,880 |
| 2025/06/30 | 1.980 | 2.100 | 1.980 | 2.080 | 1,028,452 | 2,092,899 |
| 2025/06/23 | 2.020 | 2.030 | 1.910 | 1.980 | 694,000 | 1,377,590 |
| 2025/06/16 | 1.960 | 2.020 | 1.940 | 1.960 | 414,000 | 815,580 |
| 2025/06/09 | 1.960 | 2.000 | 1.920 | 1.940 | 688,000 | 1,345,040 |
| 2025/06/02 | 1.930 | 1.980 | 1.900 | 1.960 | 515,489 | 1,001,337 |
| 2025/05/26 | 1.900 | 2.030 | 1.850 | 1.950 | 1,963,000 | 3,793,497 |
| 2025/05/19 | 1.960 | 1.970 | 1.900 | 1.910 | 1,022,000 | 1,977,570 |
| 2025/05/12 | 1.960 | 2.010 | 1.940 | 1.940 | 763,000 | 1,497,387 |
| 2025/05/06 | 1.950 | 2.040 | 1.920 | 1.960 | 310,465 | 610,839 |
| 2025/04/28 | 1.950 | 1.960 | 1.900 | 1.950 | 411,000 | 797,340 |
| 2025/04/22 | 2.010 | 2.050 | 1.930 | 1.950 | 578,000 | 1,147,330 |
| 2025/04/14 | 1.880 | 2.050 | 1.790 | 2.010 | 1,945,000 | 3,758,712 |
| 2025/04/07 | 2.390 | 2.390 | 1.950 | 1.960 | 1,160,000 | 2,520,100 |
| 2025/03/31 | 2.020 | 2.040 | 1.990 | 2.010 | 811,000 | 1,634,165 |
| 2025/03/24 | 2.360 | 2.360 | 2.000 | 2.150 | 1,222,000 | 2,709,785 |
| 2025/03/17 | 2.600 | 2.730 | 2.200 | 2.290 | 2,528,000 | 6,206,240 |
| 2025/03/10 | 2.090 | 2.530 | 2.060 | 2.440 | 2,661,000 | 6,067,080 |
| 2025/03/03 | 2.000 | 2.140 | 1.960 | 2.100 | 841,465 | 1,725,003 |
| 2025/02/24 | 1.890 | 2.000 | 1.860 | 1.950 | 710,000 | 1,366,750 |
| 2025/02/17 | 1.900 | 1.960 | 1.880 | 1.920 | 448,000 | 857,920 |
| 2025/02/10 | 1.850 | 2.000 | 1.850 | 1.900 | 1,079,000 | 2,050,100 |
| 2025/02/03 | 1.830 | 1.930 | 1.830 | 1.900 | 910,175 | 1,704,302 |
| 2025/01/27 | 1.900 | 1.900 | 1.840 | 1.880 | 33,000 | 62,040 |
| 2025/01/20 | 1.890 | 1.970 | 1.800 | 1.850 | 110,000 | 206,525 |
| 2025/01/13 | 1.850 | 2.070 | 1.850 | 1.900 | 835,000 | 1,601,112 |
| 2025/01/06 | 1.840 | 1.860 | 1.810 | 1.860 | 198,000 | 364,815 |
| 2024/12/30 | 1.870 | 1.900 | 1.820 | 1.870 | 630,513 | 1,175,906 |
| 2024/12/23 | 1.890 | 1.990 | 1.840 | 1.900 | 1,047,341 | 1,995,184 |
| 2024/12/16 | 1.940 | 1.940 | 1.850 | 1.890 | 564,000 | 1,074,420 |
| 2024/12/09 | 1.970 | 2.040 | 1.920 | 1.940 | 664,000 | 1,306,420 |
| 2024/12/02 | 2.030 | 2.040 | 1.960 | 1.990 | 161,000 | 322,805 |
| 2024/11/25 | 2.020 | 2.050 | 1.970 | 2.040 | 123,000 | 248,460 |
| 2024/11/18 | 2.020 | 2.100 | 2.010 | 2.020 | 105,000 | 213,937 |
| 2024/11/11 | 2.110 | 2.200 | 2.010 | 2.020 | 907,014 | 1,891,124 |
| 2024/11/04 | 2.100 | 2.230 | 2.010 | 2.190 | 1,216,000 | 2,593,120 |
| 2024/10/28 | 1.990 | 2.140 | 1.980 | 2.060 | 1,122,000 | 2,291,685 |
| 2024/10/21 | 2.020 | 2.130 | 1.940 | 2.000 | 1,142,000 | 2,309,695 |
| 2024/10/14 | 2.040 | 2.060 | 1.830 | 1.970 | 367,000 | 724,825 |
| 2024/10/07 | 2.480 | 2.500 | 2.020 | 2.100 | 1,890,000 | 4,299,750 |
| 2024/09/30 | 2.390 | 2.660 | 2.100 | 2.480 | 5,074,341 | 12,216,475 |
| 2024/09/23 | 1.870 | 2.380 | 1.860 | 2.140 | 3,028,000 | 6,245,250 |
| 2024/09/16 | 1.860 | 1.900 | 1.810 | 1.870 | 2,705,000 | 5,031,300 |
| 2024/09/09 | 1.860 | 1.900 | 1.800 | 1.880 | 500,000 | 930,000 |
| 2024/09/02 | 1.870 | 1.880 | 1.810 | 1.870 | 102,000 | 189,465 |
| 2024/08/26 | 1.860 | 1.940 | 1.800 | 1.870 | 960,000 | 1,792,800 |
| 2024/08/19 | 1.900 | 1.970 | 1.850 | 1.860 | 271,000 | 513,545 |
| 2024/08/12 | 1.940 | 1.970 | 1.900 | 1.900 | 304,000 | 585,960 |
| 2024/08/05 | 1.950 | 2.080 | 1.930 | 1.930 | 759,000 | 1,497,127 |
| 2024/07/29 | 1.970 | 2.000 | 1.930 | 1.960 | 518,000 | 1,017,870 |
| 2024/07/22 | 2.000 | 2.020 | 1.940 | 1.960 | 145,000 | 287,100 |
| 2024/07/15 | 1.990 | 2.110 | 1.950 | 2.100 | 630,000 | 1,283,625 |