日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.120 | 3.120 | 3.020 | 3.060 | 27,859,000 | 85,805,720 |
| 2026/03/23 | 3.130 | 3.170 | 3.010 | 3.120 | 37,584,000 | 116,792,280 |
| 2026/03/16 | 3.190 | 3.220 | 3.110 | 3.130 | 40,647,763 | 128,548,550 |
| 2026/03/09 | 3.150 | 3.310 | 3.090 | 3.190 | 41,677,000 | 132,741,245 |
| 2026/03/02 | 3.140 | 3.220 | 3.050 | 3.150 | 44,004,000 | 138,172,560 |
| 2026/02/23 | 3.290 | 3.300 | 3.120 | 3.190 | 44,810,000 | 144,512,250 |
| 2026/02/16 | 3.180 | 3.350 | 3.100 | 3.280 | 13,035,000 | 42,070,462 |
| 2026/02/09 | 3.300 | 3.300 | 3.080 | 3.150 | 49,215,004 | 157,857,125 |
| 2026/02/02 | 3.290 | 3.330 | 3.130 | 3.190 | 47,843,006 | 154,772,124 |
| 2026/01/26 | 3.170 | 3.480 | 3.100 | 3.290 | 69,083,005 | 225,210,596 |
| 2026/01/19 | 3.250 | 3.340 | 3.140 | 3.160 | 49,522,665 | 159,586,787 |
| 2026/01/12 | 3.180 | 3.270 | 3.110 | 3.250 | 49,335,008 | 157,995,363 |
| 2026/01/05 | 3.290 | 3.390 | 3.130 | 3.190 | 33,717,005 | 109,580,266 |
| 2025/12/29 | 3.120 | 3.320 | 3.080 | 3.290 | 19,640,853 | 62,899,831 |
| 2025/12/22 | 2.970 | 3.110 | 2.900 | 3.110 | 9,784,092 | 29,572,418 |
| 2025/12/15 | 3.040 | 3.060 | 2.910 | 2.970 | 20,368,006 | 61,002,177 |
| 2025/12/08 | 3.180 | 3.220 | 2.930 | 3.040 | 18,891,004 | 58,420,429 |
| 2025/12/01 | 3.180 | 3.190 | 3.030 | 3.180 | 17,108,002 | 53,804,666 |
| 2025/11/24 | 3.120 | 3.260 | 3.070 | 3.120 | 19,181,003 | 60,276,301 |
| 2025/11/17 | 3.220 | 3.430 | 3.120 | 3.130 | 29,700,281 | 95,783,406 |
| 2025/11/10 | 3.220 | 3.280 | 3.070 | 3.170 | 20,660,725 | 65,804,409 |
| 2025/11/03 | 3.280 | 3.380 | 3.170 | 3.210 | 26,353,005 | 85,910,796 |
| 2025/10/27 | 2.920 | 3.340 | 2.920 | 3.260 | 49,642,017 | 154,386,672 |
| 2025/10/20 | 3.080 | 3.600 | 2.880 | 2.920 | 131,884,500 | 411,479,640 |
| 2025/10/13 | 3.420 | 3.500 | 2.870 | 3.060 | 94,456,000 | 303,439,900 |
| 2025/10/06 | 3.960 | 3.960 | 3.460 | 3.500 | 31,581,266 | 117,482,309 |
| 2025/09/29 | - | - | - | - | 0 | - |
| 2025/09/22 | 3.800 | 4.050 | 3.800 | 3.900 | 6,445,800 | 25,058,047 |
| 2025/09/15 | 4.190 | 4.300 | 3.760 | 3.760 | 40,576,800 | 162,408,642 |
| 2025/09/08 | 4.465 | 4.475 | 4.050 | 4.190 | 25,722,000 | 110,475,990 |
| 2025/09/01 | 4.200 | 4.445 | 4.170 | 4.430 | 15,824,000 | 68,221,220 |
| 2025/08/25 | 3.825 | 4.440 | 3.825 | 4.185 | 25,605,388 | 104,181,922 |
| 2025/08/18 | 3.735 | 3.810 | 3.675 | 3.810 | 8,318,000 | 31,254,885 |
| 2025/08/11 | 3.700 | 3.880 | 3.665 | 3.725 | 8,862,000 | 33,166,035 |
| 2025/08/04 | 3.725 | 3.800 | 3.630 | 3.680 | 7,183,104 | 26,640,336 |
| 2025/07/28 | 3.690 | 3.775 | 3.610 | 3.700 | 12,191,600 | 45,032,722 |
| 2025/07/21 | 3.750 | 3.800 | 3.615 | 3.680 | 9,670,700 | 35,890,385 |
| 2025/07/14 | 3.825 | 3.940 | 3.725 | 3.735 | 7,306,000 | 27,808,462 |
| 2025/07/07 | 3.815 | 3.830 | 3.640 | 3.815 | 7,728,000 | 29,173,200 |
| 2025/06/30 | 4.050 | 4.160 | 3.795 | 3.815 | 8,862,000 | 35,049,210 |
| 2025/06/23 | 3.980 | 4.080 | 3.840 | 4.010 | 12,640,700 | 50,278,384 |
| 2025/06/16 | 3.675 | 4.240 | 3.630 | 3.945 | 30,684,000 | 118,823,790 |
| 2025/06/09 | 3.950 | 4.100 | 3.550 | 3.675 | 10,480,204 | 40,021,279 |
| 2025/06/02 | 4.000 | 4.060 | 3.825 | 3.910 | 16,061,630 | 63,423,361 |
| 2025/05/26 | 4.225 | 4.275 | 3.895 | 3.895 | 16,714,000 | 68,067,765 |
| 2025/05/19 | 4.415 | 4.415 | 4.160 | 4.225 | 13,452,000 | 57,894,045 |
| 2025/05/12 | 4.425 | 4.515 | 4.325 | 4.405 | 17,218,000 | 76,060,515 |
| 2025/05/06 | 4.190 | 4.430 | 4.150 | 4.395 | 12,214,000 | 52,413,327 |
| 2025/04/28 | 4.050 | 4.290 | 4.025 | 4.190 | 21,648,000 | 89,595,660 |
| 2025/04/22 | 3.915 | 4.050 | 3.820 | 4.025 | 11,582,000 | 45,777,855 |
| 2025/04/14 | 3.625 | 3.915 | 3.620 | 3.895 | 15,686,000 | 59,038,182 |
| 2025/04/07 | 3.750 | 3.750 | 3.245 | 3.595 | 20,709,000 | 74,241,765 |
| 2025/03/31 | 3.855 | 3.890 | 3.760 | 3.805 | 6,698,000 | 25,636,595 |
| 2025/03/24 | 3.600 | 4.020 | 3.580 | 3.855 | 21,498,248 | 80,914,030 |
| 2025/03/17 | 3.995 | 3.995 | 3.555 | 3.555 | 46,506,010 | 175,560,187 |
| 2025/03/10 | 3.925 | 4.035 | 3.655 | 3.880 | 11,754,508 | 45,534,025 |
| 2025/03/03 | 4.080 | 4.150 | 3.845 | 3.910 | 13,724,054 | 54,844,750 |
| 2025/02/24 | 4.130 | 4.190 | 3.865 | 4.080 | 30,498,796 | 124,015,729 |
| 2025/02/17 | 3.650 | 4.150 | 3.575 | 4.130 | 34,152,180 | 132,382,387 |
| 2025/02/10 | 3.125 | 3.735 | 3.105 | 3.650 | 40,336,000 | 137,293,660 |
| 2025/02/03 | 3.560 | 3.650 | 0.500 | 3.085 | 81,784,076 | 220,714,775 |
| 2025/01/27 | 3.580 | 3.600 | 3.510 | 3.555 | 3,648,000 | 12,991,440 |
| 2025/01/20 | 3.625 | 3.655 | 3.510 | 3.575 | 11,844,000 | 42,534,765 |
| 2025/01/13 | 3.725 | 3.725 | 3.525 | 3.570 | 10,834,000 | 39,395,132 |
| 2025/01/06 | 3.790 | 3.810 | 3.560 | 3.710 | 11,942,000 | 44,394,385 |
| 2024/12/30 | 3.540 | 3.865 | 3.525 | 3.790 | 12,876,000 | 47,383,680 |
| 2024/12/23 | 3.455 | 3.550 | 3.455 | 3.530 | 7,134,000 | 24,951,165 |
| 2024/12/16 | 3.475 | 3.575 | 3.325 | 3.455 | 13,030,000 | 45,051,225 |
| 2024/12/09 | 3.075 | 3.470 | 3.070 | 3.450 | 21,834,000 | 71,315,302 |
| 2024/12/02 | 2.890 | 3.130 | 2.865 | 3.055 | 16,578,000 | 49,485,330 |
| 2024/11/25 | 2.840 | 2.935 | 2.820 | 2.890 | 19,480,000 | 55,931,950 |
| 2024/11/18 | 2.815 | 2.900 | 2.730 | 2.840 | 9,972,000 | 28,133,505 |
| 2024/11/11 | 2.875 | 2.875 | 2.705 | 2.825 | 8,730,000 | 24,618,600 |
| 2024/11/04 | 2.830 | 2.945 | 2.775 | 2.850 | 10,238,000 | 29,178,300 |
| 2024/10/28 | 2.755 | 2.845 | 2.705 | 2.825 | 11,718,000 | 32,605,335 |
| 2024/10/21 | 2.690 | 2.835 | 2.610 | 2.740 | 9,418,000 | 25,605,187 |
| 2024/10/14 | 2.690 | 2.740 | 2.570 | 2.670 | 9,378,000 | 25,015,815 |
| 2024/10/07 | 2.805 | 2.860 | 2.675 | 2.700 | 11,379,806 | 31,408,264 |
| 2024/09/30 | 2.800 | 2.950 | 2.690 | 2.805 | 13,551,000 | 38,095,248 |
| 2024/09/23 | 2.610 | 2.845 | 2.560 | 2.775 | 15,194,406 | 40,986,910 |
| 2024/09/16 | 2.590 | 2.640 | 2.530 | 2.590 | 5,378,000 | 13,915,575 |
| 2024/09/09 | 2.785 | 2.850 | 2.480 | 2.585 | 18,128,000 | 48,492,400 |
| 2024/09/02 | 2.900 | 2.980 | 2.760 | 2.785 | 28,942,000 | 82,665,587 |
| 2024/08/26 | 2.600 | 2.965 | 2.595 | 2.775 | 38,448,000 | 105,107,220 |
| 2024/08/19 | 2.590 | 2.625 | 2.395 | 2.600 | 20,180,000 | 51,509,450 |
| 2024/08/12 | 2.400 | 2.600 | 2.335 | 2.585 | 20,834,000 | 51,668,320 |
| 2024/08/05 | 2.255 | 2.405 | 2.225 | 2.385 | 11,700,000 | 27,114,750 |
| 2024/07/29 | 2.300 | 2.300 | 2.240 | 2.255 | 4,630,000 | 10,527,462 |
| 2024/07/22 | 2.265 | 2.305 | 2.235 | 2.290 | 6,052,000 | 13,760,735 |
| 2024/07/15 | 2.325 | 2.350 | 2.250 | 2.265 | 6,786,000 | 15,590,835 |