日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.100 | 3.200 | 3.040 | 3.070 | 248,000 | 769,420 |
| 2026/03/23 | 3.050 | 3.220 | 2.940 | 3.200 | 556,000 | 1,724,990 |
| 2026/03/16 | 3.240 | 3.390 | 3.060 | 3.100 | 2,400,000 | 7,674,000 |
| 2026/03/09 | 3.340 | 3.350 | 3.250 | 3.260 | 412,000 | 1,359,600 |
| 2026/03/02 | 3.450 | 3.450 | 3.350 | 3.350 | 462,000 | 1,570,800 |
| 2026/02/23 | 3.450 | 3.530 | 3.430 | 3.450 | 240,000 | 831,600 |
| 2026/02/16 | 3.470 | 3.560 | 3.440 | 3.450 | 44,000 | 153,120 |
| 2026/02/09 | 3.650 | 3.660 | 3.400 | 3.450 | 328,000 | 1,161,120 |
| 2026/02/02 | 3.490 | 3.490 | 3.470 | 3.480 | 448,000 | 1,560,160 |
| 2026/01/26 | 3.500 | 3.520 | 3.390 | 3.480 | 178,000 | 618,105 |
| 2026/01/19 | 3.550 | 3.550 | 3.380 | 3.490 | 302,000 | 1,054,735 |
| 2026/01/12 | 3.510 | 3.520 | 3.480 | 3.500 | 136,000 | 476,340 |
| 2026/01/05 | 3.540 | 3.640 | 3.400 | 3.490 | 286,000 | 1,006,005 |
| 2025/12/29 | 3.700 | 3.700 | 3.530 | 3.580 | 76,000 | 275,690 |
| 2025/12/22 | 3.600 | 3.750 | 3.500 | 3.750 | 114,243 | 416,986 |
| 2025/12/15 | 3.500 | 3.600 | 3.470 | 3.530 | 270,000 | 951,750 |
| 2025/12/08 | 3.520 | 3.550 | 3.450 | 3.470 | 958,000 | 3,350,605 |
| 2025/12/01 | 3.700 | 3.700 | 3.540 | 3.580 | 226,000 | 820,380 |
| 2025/11/24 | 3.970 | 3.970 | 3.650 | 3.710 | 370,000 | 1,415,250 |
| 2025/11/17 | 3.890 | 3.980 | 3.820 | 3.900 | 818,000 | 3,188,155 |
| 2025/11/10 | 3.730 | 4.020 | 3.650 | 3.970 | 1,306,000 | 5,018,305 |
| 2025/11/03 | 3.690 | 3.690 | 3.540 | 3.680 | 152,000 | 554,800 |
| 2025/10/27 | 3.660 | 3.690 | 3.570 | 3.620 | 296,000 | 1,075,960 |
| 2025/10/20 | 3.570 | 3.690 | 3.520 | 3.590 | 276,000 | 991,530 |
| 2025/10/13 | 3.490 | 3.700 | 3.490 | 3.620 | 280,000 | 1,001,000 |
| 2025/10/06 | 3.640 | 3.660 | 3.610 | 3.650 | 346,000 | 1,259,440 |
| 2025/09/29 | 3.690 | 3.800 | 3.690 | 3.700 | 102,000 | 379,440 |
| 2025/09/22 | 3.800 | 3.860 | 3.600 | 3.630 | 450,000 | 1,675,125 |
| 2025/09/15 | 3.880 | 3.890 | 3.690 | 3.710 | 342,000 | 1,297,035 |
| 2025/09/08 | 3.950 | 3.980 | 3.610 | 3.880 | 310,000 | 1,195,050 |
| 2025/09/01 | 3.920 | 3.960 | 3.720 | 3.960 | 14,000 | 54,460 |
| 2025/08/25 | 3.980 | 3.980 | 3.850 | 3.850 | 10,000 | 39,150 |
| 2025/08/18 | 3.980 | 4.000 | 3.880 | 3.950 | 252,000 | 996,030 |
| 2025/08/11 | 4.040 | 4.080 | 4.000 | 4.000 | 190,000 | 765,700 |
| 2025/08/04 | 3.970 | 4.050 | 3.960 | 4.000 | 240,000 | 958,800 |
| 2025/07/28 | 4.000 | 4.080 | 3.950 | 3.960 | 238,000 | 951,405 |
| 2025/07/21 | 3.570 | 4.000 | 3.570 | 4.000 | 888,000 | 3,361,080 |
| 2025/07/14 | 3.550 | 3.660 | 3.480 | 3.560 | 320,000 | 1,140,000 |
| 2025/07/07 | 3.650 | 3.690 | 3.550 | 3.550 | 176,000 | 635,360 |
| 2025/06/30 | 3.690 | 3.700 | 3.600 | 3.650 | 214,000 | 783,240 |
| 2025/06/23 | 3.630 | 3.790 | 3.620 | 3.650 | 140,000 | 514,150 |
| 2025/06/16 | 3.610 | 3.650 | 3.590 | 3.630 | 144,000 | 521,280 |
| 2025/06/09 | 3.800 | 3.820 | 3.600 | 3.610 | 496,000 | 1,838,920 |
| 2025/06/02 | 3.750 | 3.800 | 3.700 | 3.790 | 148,693 | 559,085 |
| 2025/05/26 | 3.800 | 3.800 | 3.650 | 3.760 | 158,000 | 592,895 |
| 2025/05/19 | 3.490 | 3.750 | 3.390 | 3.750 | 172,000 | 618,340 |
| 2025/05/12 | 3.240 | 3.500 | 3.240 | 3.490 | 158,000 | 532,065 |
| 2025/05/06 | 3.390 | 3.450 | 2.800 | 3.250 | 1,190,000 | 3,834,775 |
| 2025/04/28 | 3.350 | 3.390 | 3.350 | 3.380 | 162,000 | 545,535 |
| 2025/04/22 | 3.340 | 3.370 | 3.310 | 3.340 | 230,000 | 768,200 |
| 2025/04/14 | 3.510 | 3.530 | 3.240 | 3.270 | 404,000 | 1,368,550 |
| 2025/04/07 | 3.850 | 3.920 | 3.330 | 3.430 | 810,000 | 2,942,325 |
| 2025/03/31 | 4.080 | 4.840 | 3.850 | 3.860 | 1,404,000 | 5,837,130 |
| 2025/03/24 | 4.060 | 4.200 | 4.050 | 4.070 | 218,000 | 892,710 |
| 2025/03/17 | 4.050 | 4.090 | 4.040 | 4.060 | 486,000 | 1,973,160 |
| 2025/03/10 | 4.050 | 4.090 | 4.030 | 4.090 | 556,000 | 2,260,140 |
| 2025/03/03 | 4.090 | 4.120 | 4.010 | 4.070 | 254,000 | 1,034,415 |
| 2025/02/24 | 4.080 | 4.110 | 4.000 | 4.070 | 294,100 | 1,195,516 |
| 2025/02/17 | 4.160 | 4.200 | 4.040 | 4.100 | 176,648 | 728,673 |
| 2025/02/10 | 4.190 | 4.190 | 4.090 | 4.150 | 140,000 | 581,700 |
| 2025/02/03 | 4.090 | 4.230 | 4.090 | 4.140 | 68,642 | 284,006 |
| 2025/01/27 | 4.060 | 4.090 | 4.010 | 4.090 | 20,000 | 81,250 |
| 2025/01/20 | 4.130 | 4.130 | 4.040 | 4.110 | 65,000 | 266,662 |
| 2025/01/13 | 4.070 | 4.180 | 4.070 | 4.130 | 147,600 | 607,005 |
| 2025/01/06 | 4.130 | 4.170 | 4.050 | 4.070 | 100,398 | 412,133 |
| 2024/12/30 | 4.050 | 4.170 | 4.050 | 4.160 | 148,000 | 607,910 |
| 2024/12/23 | 4.000 | 4.160 | 4.000 | 4.050 | 64,000 | 259,360 |
| 2024/12/16 | 3.980 | 4.190 | 3.950 | 4.000 | 259,642 | 1,046,357 |
| 2024/12/09 | 3.850 | 3.980 | 3.810 | 3.980 | 316,000 | 1,233,980 |
| 2024/12/02 | 3.850 | 3.900 | 3.840 | 3.850 | 289,699 | 1,118,238 |
| 2024/11/25 | 3.730 | 3.870 | 3.600 | 3.850 | 368,270 | 1,385,615 |
| 2024/11/18 | 4.080 | 4.090 | 3.720 | 3.750 | 809,679 | 3,165,844 |
| 2024/11/11 | 4.070 | 4.100 | 4.030 | 4.080 | 478,000 | 1,945,460 |
| 2024/11/04 | 4.150 | 4.150 | 4.060 | 4.100 | 630,656 | 2,595,149 |
| 2024/10/28 | 4.170 | 4.190 | 4.030 | 4.120 | 772,010 | 3,186,471 |
| 2024/10/21 | 4.280 | 4.280 | 4.160 | 4.170 | 360,955 | 1,524,132 |
| 2024/10/14 | 4.200 | 4.250 | 4.110 | 4.180 | 488,035 | 2,042,426 |
| 2024/10/07 | 4.380 | 4.380 | 4.160 | 4.190 | 416,623 | 1,782,104 |
| 2024/09/30 | 4.350 | 4.350 | 4.130 | 4.190 | 1,452,000 | 6,178,260 |
| 2024/09/23 | 4.350 | 4.380 | 4.280 | 4.340 | 423,537 | 1,837,091 |
| 2024/09/16 | 4.360 | 4.390 | 4.300 | 4.340 | 128,000 | 556,480 |
| 2024/09/09 | 4.340 | 4.400 | 4.290 | 4.350 | 108,000 | 469,260 |
| 2024/09/02 | 4.370 | 4.400 | 4.280 | 4.290 | 398,000 | 1,725,330 |
| 2024/08/26 | 4.490 | 4.550 | 4.300 | 4.350 | 250,000 | 1,105,625 |
| 2024/08/19 | 4.610 | 4.630 | 4.540 | 4.550 | 244,074 | 1,118,469 |
| 2024/08/12 | 4.590 | 4.620 | 4.530 | 4.580 | 98,000 | 448,840 |
| 2024/08/05 | 4.550 | 4.630 | 4.530 | 4.590 | 241,320 | 1,104,039 |
| 2024/07/29 | 4.560 | 4.620 | 4.530 | 4.590 | 312,000 | 1,427,400 |
| 2024/07/22 | 4.560 | 4.660 | 4.520 | 4.600 | 327,334 | 1,500,826 |
| 2024/07/15 | 4.570 | 4.600 | 4.490 | 4.530 | 530,000 | 2,410,175 |