日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.820 | 4.080 | 3.820 | 3.960 | 1,359,459 | 5,329,079 |
| 2026/03/23 | 3.710 | 4.000 | 3.590 | 3.890 | 3,901,998 | 14,817,837 |
| 2026/03/16 | 3.720 | 4.030 | 3.720 | 3.880 | 3,167,731 | 12,156,167 |
| 2026/03/09 | 4.390 | 4.390 | 3.690 | 3.710 | 11,623,726 | 47,017,971 |
| 2026/03/02 | 4.720 | 4.720 | 4.280 | 4.390 | 2,838,114 | 12,849,561 |
| 2026/02/23 | 4.750 | 4.850 | 4.700 | 4.720 | 1,196,241 | 5,688,125 |
| 2026/02/16 | 4.730 | 4.800 | 4.600 | 4.800 | 1,066,500 | 5,047,211 |
| 2026/02/09 | 4.940 | 4.960 | 4.740 | 4.810 | 1,931,862 | 9,393,678 |
| 2026/02/02 | 4.850 | 4.930 | 4.680 | 4.900 | 1,273,500 | 6,163,740 |
| 2026/01/26 | 5.030 | 5.050 | 4.710 | 4.850 | 2,104,506 | 10,333,124 |
| 2026/01/19 | 4.690 | 5.100 | 4.630 | 4.960 | 3,079,900 | 14,922,115 |
| 2026/01/12 | 4.690 | 4.750 | 4.620 | 4.660 | 1,602,483 | 7,499,620 |
| 2026/01/05 | 4.700 | 4.870 | 4.600 | 4.630 | 1,961,282 | 9,218,025 |
| 2025/12/29 | 4.710 | 4.730 | 4.530 | 4.690 | 1,075,382 | 5,016,657 |
| 2025/12/22 | 4.410 | 4.810 | 4.410 | 4.760 | 1,652,794 | 7,598,720 |
| 2025/12/15 | 4.520 | 4.520 | 4.350 | 4.470 | 2,205,533 | 9,847,704 |
| 2025/12/08 | 4.670 | 4.700 | 4.510 | 4.520 | 1,861,218 | 8,561,602 |
| 2025/12/01 | 4.500 | 4.680 | 4.490 | 4.670 | 1,749,355 | 8,020,792 |
| 2025/11/24 | 4.390 | 4.590 | 4.390 | 4.520 | 3,818,987 | 17,080,419 |
| 2025/11/17 | 4.730 | 4.780 | 4.360 | 4.370 | 4,273,195 | 19,485,769 |
| 2025/11/10 | 4.740 | 4.950 | 4.660 | 4.760 | 1,427,563 | 6,820,182 |
| 2025/11/03 | 4.500 | 4.700 | 4.430 | 4.660 | 1,304,000 | 5,962,540 |
| 2025/10/27 | 4.420 | 4.550 | 4.340 | 4.450 | 1,489,351 | 6,612,718 |
| 2025/10/20 | 4.460 | 4.540 | 4.360 | 4.420 | 1,096,846 | 4,875,480 |
| 2025/10/13 | 4.450 | 4.600 | 4.350 | 4.390 | 1,591,755 | 7,079,330 |
| 2025/10/06 | 4.580 | 4.720 | 4.530 | 4.630 | 799,974 | 3,691,880 |
| 2025/09/29 | 4.510 | 4.620 | 4.430 | 4.600 | 1,000,699 | 4,543,173 |
| 2025/09/22 | 4.610 | 4.630 | 4.410 | 4.520 | 1,130,500 | 5,135,296 |
| 2025/09/15 | 4.850 | 4.850 | 4.590 | 4.620 | 1,692,500 | 8,001,293 |
| 2025/09/08 | 4.880 | 5.020 | 4.700 | 4.700 | 2,187,561 | 10,554,981 |
| 2025/09/01 | 4.760 | 5.020 | 4.760 | 4.850 | 1,582,000 | 7,668,745 |
| 2025/08/25 | 4.900 | 5.060 | 4.600 | 4.760 | 2,487,364 | 12,013,968 |
| 2025/08/18 | 5.080 | 5.240 | 4.880 | 4.920 | 1,965,435 | 9,886,138 |
| 2025/08/11 | 4.990 | 5.250 | 4.850 | 5.120 | 4,723,500 | 23,865,483 |
| 2025/08/04 | 4.480 | 5.020 | 4.480 | 4.990 | 2,539,084 | 12,041,605 |
| 2025/07/28 | 4.700 | 4.740 | 4.430 | 4.480 | 1,527,896 | 7,009,222 |
| 2025/07/21 | 4.240 | 4.790 | 4.240 | 4.740 | 3,486,477 | 15,697,862 |
| 2025/07/14 | 4.190 | 4.370 | 4.190 | 4.280 | 2,572,000 | 10,950,290 |
| 2025/07/07 | 4.190 | 4.210 | 4.130 | 4.190 | 1,275,971 | 5,333,558 |
| 2025/06/30 | 3.900 | 4.300 | 3.900 | 4.190 | 3,881,346 | 15,806,781 |
| 2025/06/23 | 3.780 | 3.950 | 3.760 | 3.890 | 2,149,500 | 8,264,827 |
| 2025/06/16 | 3.950 | 4.000 | 3.800 | 3.820 | 2,633,218 | 10,249,801 |
| 2025/06/09 | 3.950 | 4.050 | 3.930 | 3.950 | 3,711,500 | 14,734,655 |
| 2025/06/02 | 3.940 | 3.960 | 3.890 | 3.950 | 1,600,500 | 6,297,967 |
| 2025/05/26 | 3.930 | 3.980 | 3.890 | 3.940 | 1,794,866 | 7,062,797 |
| 2025/05/19 | 3.900 | 3.960 | 3.850 | 3.920 | 895,727 | 3,500,053 |
| 2025/05/12 | 3.930 | 3.990 | 3.880 | 3.890 | 1,279,000 | 5,016,877 |
| 2025/05/06 | 4.060 | 4.160 | 3.890 | 3.930 | 1,695,500 | 6,798,955 |
| 2025/04/28 | 3.930 | 4.180 | 3.810 | 4.060 | 1,770,000 | 7,071,150 |
| 2025/04/22 | 3.940 | 3.970 | 3.830 | 3.900 | 912,500 | 3,567,875 |
| 2025/04/14 | 3.660 | 4.020 | 3.650 | 3.860 | 2,111,006 | 8,016,545 |
| 2025/04/07 | 3.900 | 3.900 | 3.460 | 3.620 | 3,178,917 | 11,825,571 |
| 2025/03/31 | 3.800 | 4.070 | 3.720 | 4.010 | 2,096,000 | 8,174,400 |
| 2025/03/24 | 3.810 | 3.930 | 3.760 | 3.860 | 2,504,500 | 9,617,280 |
| 2025/03/17 | 3.740 | 3.820 | 3.530 | 3.810 | 5,841,909 | 21,761,111 |
| 2025/03/10 | 3.560 | 3.790 | 3.520 | 3.730 | 2,048,276 | 7,476,207 |
| 2025/03/03 | 3.460 | 3.740 | 3.450 | 3.560 | 2,567,274 | 9,120,240 |
| 2025/02/24 | 3.620 | 3.720 | 3.450 | 3.530 | 2,110,030 | 7,553,907 |
| 2025/02/17 | 3.430 | 3.660 | 3.340 | 3.620 | 2,756,131 | 9,680,910 |
| 2025/02/10 | 3.380 | 3.460 | 3.360 | 3.430 | 1,232,270 | 4,198,960 |
| 2025/02/03 | 3.310 | 3.440 | 3.240 | 3.380 | 586,501 | 1,960,379 |
| 2025/01/27 | 3.430 | 3.430 | 3.300 | 3.300 | 281,500 | 947,247 |
| 2025/01/20 | 3.480 | 3.510 | 3.300 | 3.350 | 1,115,761 | 3,804,745 |
| 2025/01/13 | 3.280 | 3.550 | 3.220 | 3.450 | 1,137,000 | 3,837,375 |
| 2025/01/06 | 3.430 | 3.460 | 3.280 | 3.280 | 609,628 | 2,049,874 |
| 2024/12/30 | 3.400 | 3.620 | 3.400 | 3.440 | 1,357,012 | 4,702,046 |
| 2024/12/23 | 3.330 | 3.400 | 3.320 | 3.400 | 282,450 | 949,738 |
| 2024/12/16 | 3.370 | 3.480 | 3.300 | 3.390 | 1,045,001 | 3,537,328 |
| 2024/12/09 | 3.440 | 3.520 | 3.300 | 3.370 | 1,253,943 | 4,272,810 |
| 2024/12/02 | 3.160 | 3.440 | 3.050 | 3.420 | 3,191,678 | 10,428,807 |
| 2024/11/25 | 3.100 | 3.190 | 3.020 | 3.150 | 695,000 | 2,164,925 |
| 2024/11/18 | 3.200 | 3.200 | 2.980 | 3.020 | 1,326,000 | 4,110,600 |
| 2024/11/11 | 3.300 | 3.340 | 3.100 | 3.110 | 1,014,090 | 3,257,764 |
| 2024/11/04 | 3.280 | 3.390 | 3.220 | 3.310 | 979,000 | 3,230,700 |
| 2024/10/28 | 3.200 | 3.300 | 3.150 | 3.220 | 721,899 | 2,322,710 |
| 2024/10/21 | 3.250 | 3.300 | 3.140 | 3.190 | 1,110,500 | 3,575,810 |
| 2024/10/14 | 3.220 | 3.330 | 3.120 | 3.220 | 1,799,000 | 5,797,277 |
| 2024/10/07 | 3.570 | 3.730 | 3.100 | 3.160 | 3,598,663 | 12,199,467 |
| 2024/09/30 | 3.120 | 3.580 | 3.120 | 3.570 | 5,935,318 | 19,868,477 |
| 2024/09/23 | 2.970 | 3.170 | 2.880 | 3.120 | 6,808,633 | 20,664,201 |
| 2024/09/16 | 2.700 | 2.950 | 2.680 | 2.930 | 2,511,498 | 7,069,866 |
| 2024/09/09 | 2.750 | 2.770 | 2.660 | 2.690 | 1,090,000 | 2,962,075 |
| 2024/09/02 | 2.940 | 2.990 | 2.730 | 2.740 | 1,880,000 | 5,358,000 |
| 2024/08/26 | 2.900 | 2.960 | 2.840 | 2.930 | 1,848,521 | 5,374,574 |
| 2024/08/19 | 2.850 | 2.990 | 2.810 | 2.990 | 1,684,396 | 4,901,592 |
| 2024/08/12 | 2.800 | 2.900 | 2.770 | 2.840 | 974,729 | 2,756,046 |
| 2024/08/05 | 2.760 | 2.770 | 2.680 | 2.760 | 1,127,000 | 3,090,797 |
| 2024/07/29 | 2.860 | 2.870 | 2.730 | 2.790 | 601,000 | 1,690,312 |
| 2024/07/22 | 2.870 | 2.880 | 2.720 | 2.800 | 1,532,000 | 4,316,410 |
| 2024/07/15 | 2.970 | 3.010 | 2.850 | 2.870 | 868,000 | 2,538,900 |