日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.510 | 3.800 | 3.510 | 3.780 | 105,000 | 383,250 |
| 2026/03/23 | 4.000 | 4.000 | 3.900 | 3.900 | 20,000 | 79,000 |
| 2026/03/16 | 4.490 | 4.490 | 4.100 | 4.100 | 55,000 | 236,225 |
| 2026/03/09 | 4.840 | 4.840 | 4.350 | 4.490 | 240,000 | 1,111,200 |
| 2026/03/02 | 4.900 | 4.900 | 4.500 | 4.840 | 120,000 | 574,200 |
| 2026/02/23 | 4.860 | 5.000 | 4.860 | 4.990 | 260,000 | 1,281,150 |
| 2026/02/16 | 5.000 | 5.000 | 5.000 | 5.000 | 100,000 | 500,000 |
| 2026/02/09 | 4.710 | 5.080 | 4.710 | 5.060 | 740,000 | 3,618,600 |
| 2026/02/02 | 5.040 | 5.040 | 4.500 | 4.800 | 175,000 | 847,875 |
| 2026/01/26 | 5.100 | 5.200 | 4.900 | 4.910 | 265,000 | 1,332,287 |
| 2026/01/19 | 4.300 | 5.100 | 4.300 | 5.080 | 1,825,000 | 8,568,375 |
| 2026/01/12 | 4.050 | 4.210 | 3.940 | 4.200 | 750,000 | 3,075,000 |
| 2026/01/05 | 3.890 | 4.090 | 3.890 | 4.090 | 470,000 | 1,875,300 |
| 2025/12/29 | 3.610 | 3.860 | 3.600 | 3.790 | 395,000 | 1,467,425 |
| 2025/12/22 | 4.050 | 4.100 | 3.400 | 3.600 | 1,968,338 | 7,455,080 |
| 2025/12/15 | 4.100 | 4.110 | 4.000 | 4.050 | 650,000 | 2,642,250 |
| 2025/12/08 | 3.850 | 4.200 | 3.850 | 4.190 | 355,000 | 1,427,987 |
| 2025/12/01 | 3.830 | 3.990 | 3.600 | 3.850 | 735,000 | 2,805,862 |
| 2025/11/24 | 3.720 | 3.800 | 3.700 | 3.800 | 280,000 | 1,051,400 |
| 2025/11/17 | 3.990 | 3.990 | 3.720 | 3.720 | 85,000 | 327,675 |
| 2025/11/10 | 3.810 | 4.120 | 3.800 | 3.990 | 1,900,000 | 7,467,000 |
| 2025/11/03 | 3.950 | 3.950 | 3.800 | 3.800 | 70,000 | 271,250 |
| 2025/10/27 | 4.020 | 4.030 | 3.900 | 3.980 | 3,425,000 | 13,640,062 |
| 2025/10/20 | 3.940 | 4.080 | 3.900 | 4.020 | 465,000 | 1,853,025 |
| 2025/10/13 | 4.130 | 4.130 | 3.920 | 3.950 | 10,820,000 | 43,631,650 |
| 2025/10/06 | 4.200 | 4.210 | 4.030 | 4.130 | 1,690,000 | 7,000,825 |
| 2025/09/29 | 4.200 | 4.360 | 4.090 | 4.110 | 7,115,000 | 29,811,850 |
| 2025/09/22 | 4.140 | 4.400 | 4.000 | 4.090 | 1,745,000 | 7,254,837 |
| 2025/09/15 | 4.000 | 4.200 | 3.900 | 4.100 | 2,555,000 | 10,347,750 |
| 2025/09/08 | 3.800 | 4.900 | 3.630 | 4.000 | 4,335,000 | 17,697,637 |
| 2025/09/01 | 3.410 | 3.800 | 3.090 | 3.610 | 5,100,000 | 17,735,250 |
| 2025/08/25 | 3.550 | 3.800 | 3.450 | 3.630 | 2,885,000 | 10,407,637 |
| 2025/08/18 | 3.890 | 3.900 | 3.550 | 3.640 | 165,000 | 617,925 |
| 2025/08/11 | 3.360 | 3.610 | 3.300 | 3.610 | 465,000 | 1,613,550 |
| 2025/08/04 | 3.300 | 3.450 | 3.300 | 3.390 | 165,000 | 554,400 |
| 2025/07/28 | 3.370 | 3.460 | 3.300 | 3.450 | 330,000 | 1,120,350 |
| 2025/07/21 | 3.370 | 3.400 | 3.350 | 3.350 | 165,000 | 555,637 |
| 2025/07/14 | 3.500 | 3.500 | 3.340 | 3.370 | 2,425,000 | 8,311,687 |
| 2025/07/07 | 3.600 | 3.610 | 3.400 | 3.500 | 2,955,000 | 10,423,762 |
| 2025/06/30 | 3.760 | 3.760 | 3.640 | 3.640 | 2,755,000 | 10,193,500 |
| 2025/06/23 | 3.420 | 3.800 | 3.410 | 3.600 | 6,340,000 | 22,554,550 |
| 2025/06/16 | 3.690 | 3.690 | 3.400 | 3.420 | 560,000 | 1,988,000 |
| 2025/06/09 | 3.850 | 3.880 | 3.490 | 3.490 | 1,182,500 | 4,348,643 |
| 2025/06/02 | 3.810 | 3.920 | 3.790 | 3.850 | 340,000 | 1,306,450 |
| 2025/05/26 | 4.000 | 4.120 | 3.800 | 3.910 | 1,780,000 | 7,044,350 |
| 2025/05/19 | 4.670 | 4.670 | 4.000 | 4.090 | 2,270,000 | 9,891,525 |
| 2025/05/12 | 4.780 | 4.810 | 4.510 | 4.720 | 765,000 | 3,599,325 |
| 2025/05/06 | 4.860 | 4.880 | 4.600 | 4.700 | 6,000,000 | 28,560,000 |
| 2025/04/28 | 5.220 | 5.230 | 4.600 | 4.720 | 595,000 | 2,940,787 |
| 2025/04/22 | 5.400 | 5.600 | 5.100 | 5.100 | 1,510,000 | 8,003,000 |
| 2025/04/14 | 5.600 | 5.700 | 5.400 | 5.420 | 295,000 | 1,631,350 |
| 2025/04/07 | 5.010 | 5.500 | 4.470 | 5.360 | 440,000 | 2,237,400 |
| 2025/03/31 | 5.160 | 5.230 | 5.120 | 5.230 | 130,000 | 674,050 |
| 2025/03/24 | 5.340 | 5.400 | 5.060 | 5.170 | 310,000 | 1,625,175 |
| 2025/03/17 | 4.050 | 6.800 | 4.050 | 5.300 | 3,073,000 | 15,518,650 |
| 2025/03/10 | 3.960 | 4.100 | 3.960 | 4.080 | 732,500 | 2,948,312 |
| 2025/03/03 | 3.990 | 4.030 | 3.950 | 4.000 | 190,000 | 758,575 |
| 2025/02/24 | 3.950 | 4.010 | 3.950 | 3.960 | 195,000 | 773,662 |
| 2025/02/17 | 4.000 | 4.000 | 3.940 | 4.000 | 325,000 | 1,295,125 |
| 2025/02/10 | 3.950 | 4.100 | 3.950 | 4.000 | 5,450,000 | 21,800,000 |
| 2025/02/03 | 4.340 | 4.370 | 3.900 | 3.950 | 450,000 | 1,863,000 |
| 2025/01/27 | 4.100 | 4.370 | 4.040 | 4.260 | 10,180,000 | 42,679,650 |
| 2025/01/20 | 3.960 | 4.060 | 3.920 | 4.020 | 1,125,000 | 4,488,750 |
| 2025/01/13 | 4.000 | 4.150 | 3.890 | 3.890 | 15,250,000 | 60,733,125 |
| 2025/01/06 | 4.020 | 4.150 | 3.930 | 4.000 | 685,000 | 2,757,125 |
| 2024/12/30 | 4.010 | 4.060 | 3.910 | 4.020 | 2,675,000 | 10,700,000 |
| 2024/12/23 | 4.000 | 4.030 | 4.000 | 4.010 | 3,185,000 | 12,771,850 |
| 2024/12/16 | 4.030 | 4.100 | 3.880 | 4.010 | 3,605,000 | 14,438,025 |
| 2024/12/09 | 4.040 | 4.350 | 3.400 | 4.080 | 5,070,000 | 20,115,225 |
| 2024/12/02 | 3.920 | 4.200 | 3.700 | 4.090 | 4,152,446 | 16,516,353 |
| 2024/11/25 | 3.850 | 4.400 | 3.630 | 3.920 | 3,005,000 | 11,869,750 |
| 2024/11/18 | 3.290 | 4.080 | 3.250 | 4.000 | 3,000,000 | 10,965,000 |
| 2024/11/11 | 3.250 | 3.260 | 3.250 | 3.250 | 45,000 | 146,362 |
| 2024/11/04 | 3.100 | 3.500 | 3.080 | 3.490 | 100,000 | 329,250 |
| 2024/10/28 | 3.020 | 3.020 | 3.010 | 3.010 | 40,000 | 120,600 |
| 2024/10/21 | 3.340 | 3.340 | 3.200 | 3.340 | 45,000 | 148,725 |
| 2024/10/14 | 3.700 | 3.880 | 3.200 | 3.450 | 2,215,000 | 7,879,862 |
| 2024/10/07 | 3.060 | 3.290 | 3.060 | 3.290 | 17,600 | 55,880 |
| 2024/09/30 | 3.100 | 3.250 | 3.010 | 3.250 | 150,000 | 472,875 |
| 2024/09/23 | 3.000 | 3.100 | 2.920 | 3.100 | 180,000 | 545,400 |
| 2024/09/16 | 3.450 | 3.450 | 3.100 | 3.100 | 135,000 | 442,125 |
| 2024/09/09 | 3.020 | 3.300 | 3.000 | 3.300 | 175,000 | 552,125 |
| 2024/09/02 | 3.450 | 3.490 | 3.000 | 3.160 | 565,000 | 1,850,375 |
| 2024/08/26 | 3.850 | 4.640 | 3.560 | 3.710 | 515,000 | 2,029,100 |
| 2024/08/19 | 4.330 | 4.330 | 3.700 | 3.840 | 985,000 | 3,989,250 |
| 2024/08/12 | 4.500 | 4.540 | 4.250 | 4.310 | 1,450,000 | 6,380,000 |
| 2024/08/05 | 4.710 | 4.710 | 4.400 | 4.500 | 2,460,000 | 11,266,800 |
| 2024/07/29 | 4.870 | 4.870 | 4.700 | 4.710 | 3,160,000 | 15,128,500 |
| 2024/07/22 | 4.730 | 4.920 | 4.600 | 4.880 | 3,630,000 | 17,360,475 |
| 2024/07/15 | 4.790 | 4.800 | 4.600 | 4.730 | 260,000 | 1,229,800 |