日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 2.770 | 2.850 | 2.700 | 2.780 | 212,000 | 588,300 |
| 2026/03/23 | 2.670 | 2.950 | 2.480 | 2.850 | 1,628,000 | 4,456,650 |
| 2026/03/16 | 2.790 | 3.170 | 2.260 | 2.650 | 5,548,000 | 15,076,690 |
| 2026/03/09 | 2.610 | 2.790 | 2.350 | 2.790 | 698,000 | 1,839,230 |
| 2026/03/02 | 2.800 | 2.880 | 2.630 | 2.770 | 512,000 | 1,418,240 |
| 2026/02/23 | 2.070 | 3.110 | 2.000 | 2.900 | 1,062,000 | 2,676,240 |
| 2026/02/16 | 1.940 | 2.430 | 1.940 | 2.320 | 356,000 | 768,070 |
| 2026/02/09 | 1.910 | 1.950 | 1.750 | 1.950 | 574,000 | 1,084,860 |
| 2026/02/02 | 1.820 | 1.930 | 1.790 | 1.910 | 258,000 | 480,525 |
| 2026/01/26 | 1.890 | 1.920 | 1.760 | 1.820 | 496,000 | 916,360 |
| 2026/01/19 | 1.940 | 1.950 | 1.780 | 1.900 | 470,000 | 889,475 |
| 2026/01/12 | 1.920 | 1.970 | 1.880 | 1.940 | 270,000 | 520,425 |
| 2026/01/05 | 1.910 | 1.970 | 1.840 | 1.940 | 388,000 | 743,020 |
| 2025/12/29 | 1.930 | 2.000 | 1.810 | 1.910 | 604,000 | 1,155,150 |
| 2025/12/22 | 2.010 | 2.010 | 1.940 | 1.940 | 108,005 | 213,309 |
| 2025/12/15 | 2.120 | 2.120 | 1.810 | 2.000 | 638,000 | 1,283,975 |
| 2025/12/08 | 1.970 | 2.190 | 1.910 | 2.130 | 452,000 | 926,600 |
| 2025/12/01 | 1.960 | 2.100 | 1.920 | 1.970 | 808,000 | 1,605,900 |
| 2025/11/24 | 1.910 | 2.030 | 1.700 | 1.960 | 2,440,000 | 4,636,000 |
| 2025/11/17 | 2.370 | 2.370 | 1.840 | 1.900 | 1,252,000 | 2,654,240 |
| 2025/11/10 | 2.010 | 2.340 | 1.910 | 2.220 | 1,406,000 | 2,980,720 |
| 2025/11/03 | 2.230 | 2.360 | 1.880 | 1.990 | 810,000 | 1,713,150 |
| 2025/10/27 | 2.200 | 2.610 | 2.150 | 2.440 | 698,000 | 1,640,300 |
| 2025/10/20 | 2.600 | 2.660 | 2.190 | 2.200 | 476,000 | 1,148,350 |
| 2025/10/13 | 2.240 | 3.000 | 2.060 | 2.600 | 2,053,680 | 5,082,858 |
| 2025/10/06 | 3.780 | 3.780 | 1.310 | 2.550 | 10,435,000 | 29,791,925 |
| 2025/09/29 | 4.030 | 4.100 | 3.560 | 3.590 | 2,184,000 | 8,342,880 |
| 2025/09/22 | 4.360 | 4.650 | 3.520 | 4.030 | 3,178,000 | 13,156,920 |
| 2025/09/15 | 4.760 | 4.770 | 4.300 | 4.500 | 2,030,126 | 9,303,052 |
| 2025/09/08 | 4.300 | 6.230 | 4.100 | 4.740 | 7,522,000 | 36,425,285 |
| 2025/09/01 | 4.170 | 4.960 | 4.180 | 4.360 | 2,701,542 | 11,934,061 |
| 2025/08/25 | 4.270 | 4.430 | 4.000 | 4.160 | 1,438,000 | 6,061,170 |
| 2025/08/18 | 4.350 | 4.720 | 4.190 | 4.270 | 1,361,468 | 5,966,633 |
| 2025/08/11 | 4.500 | 4.800 | 3.950 | 4.350 | 1,233,000 | 5,425,200 |
| 2025/08/04 | 3.900 | 5.210 | 3.600 | 4.450 | 6,581,563 | 28,234,905 |
| 2025/07/28 | 1.490 | 4.800 | 1.490 | 3.910 | 17,281,815 | 50,506,104 |
| 2025/07/21 | 1.500 | 1.550 | 1.260 | 1.460 | 3,988,000 | 5,752,690 |
| 2025/07/14 | 1.100 | 1.620 | 1.100 | 1.620 | 4,352,256 | 5,919,068 |
| 2025/07/07 | 1.060 | 1.150 | 1.040 | 1.090 | 868,000 | 941,780 |
| 2025/06/30 | 1.010 | 1.090 | 1.000 | 1.020 | 178,000 | 183,340 |
| 2025/06/23 | 0.930 | 1.110 | 0.930 | 1.100 | 814,000 | 828,245 |
| 2025/06/16 | 0.960 | 1.000 | 0.900 | 0.930 | 886,000 | 839,485 |
| 2025/06/09 | 0.940 | 0.960 | 0.890 | 0.950 | 1,110,000 | 1,037,850 |
| 2025/06/02 | 0.950 | 1.000 | 0.870 | 0.940 | 1,086,000 | 1,020,840 |
| 2025/05/26 | 0.710 | 0.910 | 0.710 | 0.890 | 464,000 | 373,520 |
| 2025/05/19 | 0.720 | 0.770 | 0.660 | 0.720 | 2,118,000 | 1,519,665 |
| 2025/05/12 | 0.790 | 0.790 | 0.650 | 0.710 | 538,000 | 395,430 |
| 2025/05/06 | 0.660 | 0.820 | 0.630 | 0.800 | 420,000 | 305,550 |
| 2025/04/28 | 0.650 | 0.660 | 0.560 | 0.660 | 81,000 | 51,232 |
| 2025/04/22 | 0.730 | 0.730 | 0.630 | 0.710 | 92,000 | 64,400 |
| 2025/04/14 | 0.670 | 0.730 | 0.670 | 0.720 | 4,000 | 2,790 |
| 2025/04/07 | 0.650 | 0.730 | 0.600 | 0.690 | 136,000 | 90,780 |
| 2025/03/31 | 0.600 | 0.710 | 0.600 | 0.700 | 96,000 | 62,640 |
| 2025/03/24 | 0.680 | 0.700 | 0.680 | 0.690 | 10,000 | 6,875 |
| 2025/03/17 | 0.730 | 0.730 | 0.560 | 0.690 | 524,000 | 355,010 |
| 2025/03/10 | 0.660 | 0.730 | 0.600 | 0.650 | 260,000 | 171,600 |
| 2025/03/03 | 0.700 | 0.730 | 0.640 | 0.690 | 498,000 | 343,620 |
| 2025/02/24 | 0.680 | 0.740 | 0.680 | 0.720 | 824,000 | 580,920 |
| 2025/02/17 | 0.520 | 0.750 | 0.510 | 0.700 | 20,598,000 | 12,770,760 |
| 2025/02/10 | 0.420 | 0.510 | 0.420 | 0.510 | 364,600 | 169,539 |
| 2025/02/03 | 0.465 | 0.465 | 0.450 | 0.450 | 38,000 | 17,385 |
| 2025/01/27 | 0.530 | 0.530 | 0.470 | 0.475 | 26,000 | 13,032 |
| 2025/01/20 | 0.520 | 0.520 | 0.465 | 0.480 | 60,000 | 29,775 |
| 2025/01/13 | 0.540 | 0.550 | 0.530 | 0.550 | 402,000 | 218,085 |
| 2025/01/06 | 0.495 | 0.510 | 0.490 | 0.500 | 162,000 | 80,797 |
| 2024/12/30 | 0.500 | 0.560 | 0.495 | 0.495 | 472,000 | 241,900 |
| 2024/12/23 | 0.490 | 0.550 | 0.480 | 0.530 | 638,000 | 326,975 |
| 2024/12/16 | 0.590 | 0.590 | 0.415 | 0.490 | 2,600,000 | 1,355,250 |
| 2024/12/09 | 0.610 | 0.670 | 0.500 | 0.550 | 3,002,000 | 1,748,665 |
| 2024/12/02 | 1.020 | 1.050 | 0.600 | 0.630 | 4,330,000 | 3,572,250 |
| 2024/11/25 | 1.080 | 1.180 | 0.950 | 1.080 | 3,512,000 | 3,766,620 |
| 2024/11/18 | 1.200 | 1.240 | 1.080 | 1.080 | 500,000 | 575,000 |
| 2024/11/11 | 1.270 | 1.270 | 1.090 | 1.180 | 1,432,000 | 1,721,980 |
| 2024/11/04 | 1.280 | 1.290 | 1.210 | 1.230 | 16,076,000 | 20,135,190 |
| 2024/10/28 | 1.280 | 1.300 | 1.240 | 1.270 | 14,186,000 | 18,051,685 |
| 2024/10/21 | 1.210 | 1.290 | 1.190 | 1.260 | 9,758,000 | 12,075,525 |
| 2024/10/14 | 1.270 | 1.270 | 1.180 | 1.210 | 9,894,000 | 12,194,355 |
| 2024/10/07 | 1.300 | 1.290 | 1.220 | 1.220 | 5,748,000 | 7,228,110 |
| 2024/09/30 | 1.110 | 1.340 | 1.110 | 1.250 | 24,896,012 | 29,937,454 |
| 2024/09/23 | 1.220 | 1.360 | 1.040 | 1.160 | 16,000,531 | 19,120,634 |
| 2024/09/16 | 1.350 | 1.370 | 1.220 | 1.220 | 10,294,000 | 13,279,260 |
| 2024/09/09 | 1.260 | 1.430 | 1.260 | 1.360 | 31,422,000 | 41,712,705 |
| 2024/09/02 | 1.280 | 1.280 | 1.220 | 1.250 | 24,176,000 | 30,401,320 |
| 2024/08/26 | 1.250 | 1.340 | 1.100 | 1.230 | 25,316,000 | 31,138,680 |
| 2024/08/19 | 1.260 | 1.390 | 1.140 | 1.250 | 27,666,021 | 34,859,186 |
| 2024/08/12 | 0.910 | 1.320 | 0.910 | 1.260 | 41,174,000 | 45,291,400 |
| 2024/08/05 | 0.800 | 0.990 | 0.800 | 0.940 | 15,434,000 | 13,620,505 |
| 2024/07/29 | 0.960 | 1.070 | 0.750 | 0.800 | 3,628,000 | 3,247,060 |
| 2024/07/22 | 1.330 | 1.400 | 0.870 | 1.010 | 10,354,000 | 11,932,985 |
| 2024/07/15 | 1.220 | 1.370 | 1.220 | 1.350 | 15,976,000 | 20,609,040 |