日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.660 | 2.800 | 2.550 | 2.700 | 329,000 | 880,897 |
| 2026/03/23 | 2.700 | 2.800 | 2.650 | 2.750 | 392,000 | 1,068,200 |
| 2026/03/16 | 2.870 | 2.870 | 2.650 | 2.730 | 243,000 | 675,540 |
| 2026/03/09 | 3.010 | 3.010 | 2.800 | 2.890 | 383,000 | 1,121,232 |
| 2026/03/02 | 2.980 | 3.100 | 2.860 | 3.020 | 1,108,000 | 3,312,920 |
| 2026/02/23 | 2.980 | 2.980 | 2.850 | 2.960 | 121,000 | 356,042 |
| 2026/02/16 | 2.840 | 3.000 | 2.840 | 3.000 | 181,000 | 528,520 |
| 2026/02/09 | 2.800 | 3.100 | 2.800 | 3.010 | 546,000 | 1,598,415 |
| 2026/02/02 | 2.800 | 2.800 | 2.520 | 2.700 | 985,000 | 2,664,425 |
| 2026/01/26 | 2.880 | 2.980 | 2.800 | 2.800 | 292,000 | 836,580 |
| 2026/01/19 | 2.820 | 2.900 | 2.820 | 2.880 | 639,000 | 1,824,345 |
| 2026/01/12 | 2.900 | 2.960 | 2.800 | 2.900 | 681,000 | 1,968,090 |
| 2026/01/05 | 3.020 | 3.060 | 2.900 | 2.900 | 419,000 | 1,244,430 |
| 2025/12/29 | 3.100 | 3.100 | 2.980 | 3.000 | 273,000 | 831,285 |
| 2025/12/22 | 3.180 | 3.180 | 3.000 | 3.030 | 302,614 | 937,346 |
| 2025/12/15 | 3.040 | 3.200 | 3.020 | 3.180 | 294,000 | 914,340 |
| 2025/12/08 | 3.190 | 3.190 | 3.020 | 3.070 | 212,000 | 660,910 |
| 2025/12/01 | 3.180 | 3.280 | 3.100 | 3.200 | 206,000 | 657,140 |
| 2025/11/24 | 3.070 | 3.190 | 3.060 | 3.180 | 484,000 | 1,512,500 |
| 2025/11/17 | 3.200 | 3.260 | 3.050 | 3.180 | 368,000 | 1,167,480 |
| 2025/11/10 | 3.290 | 3.350 | 3.090 | 3.260 | 774,000 | 2,513,565 |
| 2025/11/03 | 3.300 | 3.340 | 3.130 | 3.280 | 503,000 | 1,641,037 |
| 2025/10/27 | 3.270 | 3.350 | 3.200 | 3.350 | 697,000 | 2,294,872 |
| 2025/10/20 | 3.120 | 3.320 | 3.020 | 3.180 | 714,000 | 2,256,240 |
| 2025/10/13 | 3.220 | 3.220 | 2.980 | 3.040 | 409,000 | 1,274,035 |
| 2025/10/06 | 3.050 | 3.230 | 3.020 | 3.230 | 1,231,000 | 3,856,107 |
| 2025/09/29 | 3.210 | 3.210 | 2.990 | 3.040 | 1,102,000 | 3,429,975 |
| 2025/09/22 | 3.300 | 3.330 | 3.150 | 3.190 | 657,000 | 2,130,322 |
| 2025/09/15 | 3.060 | 3.250 | 3.000 | 3.250 | 994,000 | 3,121,160 |
| 2025/09/08 | 3.040 | 3.040 | 2.890 | 3.040 | 308,606 | 926,589 |
| 2025/09/01 | 3.010 | 3.130 | 2.970 | 3.000 | 1,200,000 | 3,633,000 |
| 2025/08/25 | 3.320 | 3.320 | 2.950 | 2.950 | 842,000 | 2,639,670 |
| 2025/08/18 | 3.240 | 3.400 | 3.200 | 3.310 | 2,646,000 | 8,698,725 |
| 2025/08/11 | 3.200 | 3.450 | 3.080 | 3.230 | 185,380 | 600,631 |
| 2025/08/04 | 3.280 | 3.460 | 3.200 | 3.250 | 663,100 | 2,186,572 |
| 2025/07/28 | 3.120 | 3.280 | 3.000 | 3.280 | 808,000 | 2,561,360 |
| 2025/07/21 | 2.970 | 3.080 | 2.950 | 3.080 | 1,332,700 | 4,024,754 |
| 2025/07/14 | 3.020 | 3.030 | 2.940 | 3.030 | 619,000 | 1,860,095 |
| 2025/07/07 | 2.950 | 3.030 | 2.950 | 3.020 | 308,100 | 920,448 |
| 2025/06/30 | 2.860 | 2.940 | 2.710 | 2.890 | 1,067,000 | 3,040,950 |
| 2025/06/23 | 3.060 | 3.070 | 2.800 | 2.800 | 764,000 | 2,240,430 |
| 2025/06/16 | 3.080 | 3.080 | 3.000 | 3.000 | 69,000 | 209,760 |
| 2025/06/09 | 2.950 | 3.100 | 2.940 | 2.940 | 697,000 | 2,078,802 |
| 2025/06/02 | 2.960 | 2.970 | 2.900 | 2.920 | 71,000 | 208,562 |
| 2025/05/26 | 3.040 | 3.040 | 2.890 | 2.920 | 125,000 | 371,562 |
| 2025/05/19 | 3.000 | 3.100 | 2.920 | 3.050 | 537,000 | 1,620,397 |
| 2025/05/12 | 2.950 | 2.990 | 2.870 | 2.960 | 667,000 | 1,962,647 |
| 2025/05/06 | 2.850 | 2.990 | 2.760 | 2.930 | 914,059 | 2,634,775 |
| 2025/04/28 | 2.950 | 2.950 | 2.800 | 2.830 | 2,227,000 | 6,419,327 |
| 2025/04/22 | 2.800 | 2.890 | 2.780 | 2.850 | 894,600 | 2,531,718 |
| 2025/04/14 | 2.900 | 2.950 | 2.800 | 2.810 | 413,000 | 1,183,245 |
| 2025/04/07 | 3.280 | 3.280 | 2.710 | 2.930 | 2,279,000 | 6,950,950 |
| 2025/03/31 | 3.110 | 3.350 | 3.070 | 3.280 | 1,169,700 | 3,745,964 |
| 2025/03/24 | 3.200 | 3.200 | 3.080 | 3.160 | 373,600 | 1,180,576 |
| 2025/03/17 | 3.230 | 3.340 | 3.150 | 3.160 | 643,500 | 2,072,070 |
| 2025/03/10 | 3.480 | 3.500 | 3.230 | 3.280 | 74,000 | 249,565 |
| 2025/03/03 | 3.300 | 3.420 | 3.170 | 3.420 | 480,511 | 1,598,900 |
| 2025/02/24 | 3.450 | 3.590 | 3.320 | 3.320 | 507,300 | 1,734,966 |
| 2025/02/17 | 3.140 | 3.430 | 3.100 | 3.400 | 723,000 | 2,362,402 |
| 2025/02/10 | 3.100 | 3.280 | 3.090 | 3.130 | 514,000 | 1,619,100 |
| 2025/02/03 | 3.300 | 3.300 | 3.090 | 3.140 | 355,000 | 1,138,662 |
| 2025/01/27 | 3.250 | 3.400 | 3.200 | 3.280 | 906,000 | 2,973,945 |
| 2025/01/20 | 3.450 | 3.450 | 3.210 | 3.250 | 1,525,000 | 5,093,500 |
| 2025/01/13 | 3.660 | 3.660 | 3.380 | 3.400 | 2,092,000 | 7,374,300 |
| 2025/01/06 | 3.800 | 3.860 | 3.580 | 3.620 | 1,865,500 | 6,930,332 |
| 2024/12/30 | 4.000 | 4.000 | 3.750 | 3.760 | 455,000 | 1,764,262 |
| 2024/12/23 | 4.000 | 4.010 | 3.950 | 4.010 | 141,000 | 562,942 |
| 2024/12/16 | 3.890 | 4.000 | 3.740 | 3.950 | 775,000 | 3,018,625 |
| 2024/12/09 | 4.040 | 4.040 | 3.900 | 4.000 | 800,000 | 3,196,000 |
| 2024/12/02 | 4.120 | 4.150 | 4.050 | 4.100 | 485,000 | 1,990,925 |
| 2024/11/25 | 4.250 | 4.280 | 4.010 | 4.150 | 313,000 | 1,305,992 |
| 2024/11/18 | 4.250 | 4.300 | 4.160 | 4.210 | 515,929 | 2,182,379 |
| 2024/11/11 | 4.310 | 4.350 | 4.200 | 4.250 | 424,700 | 1,816,654 |
| 2024/11/04 | 4.420 | 4.480 | 4.260 | 4.270 | 1,315,000 | 5,730,112 |
| 2024/10/28 | 4.610 | 4.710 | 4.300 | 4.460 | 1,275,000 | 5,763,000 |
| 2024/10/21 | 4.710 | 4.830 | 4.610 | 4.660 | 788,000 | 3,705,570 |
| 2024/10/14 | 4.560 | 4.710 | 4.540 | 4.710 | 516,000 | 2,389,080 |
| 2024/10/07 | 4.600 | 4.840 | 4.530 | 4.610 | 1,227,000 | 5,699,415 |
| 2024/09/30 | 4.600 | 4.800 | 4.570 | 4.580 | 2,510,000 | 11,640,125 |
| 2024/09/23 | 4.700 | 4.790 | 4.520 | 4.650 | 1,187,000 | 5,537,355 |
| 2024/09/16 | 4.620 | 4.700 | 4.460 | 4.650 | 254,000 | 1,170,305 |
| 2024/09/09 | 4.550 | 4.570 | 4.300 | 4.500 | 452,000 | 2,024,960 |
| 2024/09/02 | 4.500 | 4.580 | 4.440 | 4.500 | 434,000 | 1,955,170 |
| 2024/08/26 | 4.620 | 4.620 | 4.100 | 4.520 | 925,000 | 4,130,125 |
| 2024/08/19 | 4.720 | 4.900 | 4.620 | 4.630 | 98,000 | 462,315 |
| 2024/08/12 | 5.000 | 5.000 | 4.700 | 4.700 | 86,000 | 417,100 |
| 2024/08/05 | 4.820 | 5.100 | 4.550 | 4.900 | 154,000 | 745,745 |
| 2024/07/29 | 5.040 | 5.040 | 4.810 | 4.820 | 100,000 | 492,750 |
| 2024/07/22 | 5.280 | 5.280 | 4.900 | 5.000 | 758,000 | 3,877,170 |
| 2024/07/15 | 5.060 | 5.380 | 5.060 | 5.320 | 850,000 | 4,424,250 |