日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.050 | 4.300 | 4.010 | 4.190 | 71,000 | 293,762 |
| 2026/03/23 | 4.150 | 4.170 | 4.150 | 4.150 | 2,000 | 8,310 |
| 2026/03/16 | 4.000 | 4.180 | 3.990 | 4.140 | 18,008,000 | 73,427,620 |
| 2026/03/09 | 4.090 | 4.090 | 3.990 | 4.000 | 74,000 | 299,145 |
| 2026/03/02 | 4.150 | 4.150 | 4.090 | 4.090 | 63,000 | 259,560 |
| 2026/02/23 | 4.140 | 4.200 | 4.080 | 4.150 | 54,000 | 223,695 |
| 2026/02/16 | 4.070 | 4.140 | 4.070 | 4.140 | 205,000 | 841,525 |
| 2026/02/09 | 4.150 | 4.170 | 4.000 | 4.140 | 153,000 | 629,595 |
| 2026/02/02 | 4.090 | 4.180 | 4.090 | 4.150 | 9,000 | 37,147 |
| 2026/01/26 | 4.080 | 4.150 | 4.080 | 4.150 | 82,000 | 337,430 |
| 2026/01/19 | 4.080 | 4.150 | 4.080 | 4.150 | 2,000 | 8,230 |
| 2026/01/12 | 4.080 | 4.150 | 4.070 | 4.150 | 7,000 | 28,787 |
| 2026/01/05 | 4.100 | 4.180 | 4.000 | 4.180 | 28,000 | 115,220 |
| 2025/12/29 | - | - | - | - | 0 | - |
| 2025/12/22 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 | 4,180 |
| 2025/12/15 | 4.100 | 4.190 | 4.080 | 4.170 | 71,000 | 293,585 |
| 2025/12/08 | 4.170 | 4.190 | 4.170 | 4.190 | 236,000 | 986,480 |
| 2025/12/01 | 4.200 | 4.200 | 4.200 | 4.200 | 72,000 | 302,400 |
| 2025/11/24 | 4.200 | 4.200 | 4.200 | 4.200 | 4,000 | 16,800 |
| 2025/11/17 | 4.210 | 4.210 | 4.090 | 4.190 | 819,000 | 3,419,325 |
| 2025/11/10 | 4.150 | 4.200 | 4.150 | 4.200 | 170,000 | 709,750 |
| 2025/11/03 | 4.190 | 4.190 | 4.000 | 4.150 | 92,000 | 380,190 |
| 2025/10/27 | 4.190 | 4.200 | 4.110 | 4.200 | 788,000 | 3,289,900 |
| 2025/10/20 | 4.200 | 4.210 | 4.120 | 4.210 | 11,000 | 46,035 |
| 2025/10/13 | 4.230 | 4.230 | 4.080 | 4.230 | 805,000 | 3,374,962 |
| 2025/10/06 | 4.250 | 4.270 | 4.150 | 4.250 | 24,000 | 101,520 |
| 2025/09/29 | 4.250 | 4.290 | 4.110 | 4.280 | 29,000 | 122,742 |
| 2025/09/22 | 4.050 | 4.290 | 4.050 | 4.270 | 63,000 | 262,395 |
| 2025/09/15 | 4.190 | 4.190 | 4.050 | 4.060 | 829,000 | 3,417,552 |
| 2025/09/08 | 4.280 | 4.280 | 4.180 | 4.200 | 34,000 | 143,990 |
| 2025/09/01 | 4.280 | 4.280 | 4.280 | 4.280 | 12,000 | 51,360 |
| 2025/08/25 | 4.280 | 4.350 | 4.200 | 4.280 | 88,000 | 376,420 |
| 2025/08/18 | 4.200 | 4.280 | 4.170 | 4.280 | 68,000 | 287,810 |
| 2025/08/11 | 4.290 | 4.300 | 4.250 | 4.270 | 990,000 | 4,234,725 |
| 2025/08/04 | 4.350 | 4.350 | 3.800 | 4.340 | 87,000 | 366,270 |
| 2025/07/28 | 4.270 | 4.350 | 4.200 | 4.340 | 5,000 | 21,450 |
| 2025/07/21 | 4.350 | 4.350 | 4.240 | 4.270 | 297,000 | 1,277,842 |
| 2025/07/14 | 4.400 | 4.400 | 4.360 | 4.350 | 17,000 | 74,417 |
| 2025/07/07 | 4.300 | 4.390 | 4.300 | 4.390 | 5,000 | 21,725 |
| 2025/06/30 | 4.400 | 4.400 | 4.330 | 4.330 | 77,000 | 336,105 |
| 2025/06/23 | 4.400 | 4.430 | 4.230 | 4.390 | 175,000 | 763,437 |
| 2025/06/16 | 4.290 | 4.300 | 4.250 | 4.300 | 26,000 | 111,410 |
| 2025/06/09 | 4.320 | 4.320 | 3.650 | 4.250 | 44,000 | 181,940 |
| 2025/06/02 | 4.350 | 4.350 | 4.350 | 4.350 | 5,000 | 21,750 |
| 2025/05/26 | 4.330 | 4.350 | 4.330 | 4.350 | 1,411,000 | 6,123,740 |
| 2025/05/19 | 4.400 | 4.420 | 4.370 | 4.350 | 2,376,000 | 10,418,760 |
| 2025/05/12 | 4.400 | 4.400 | 4.380 | 4.400 | 4,956,000 | 21,781,620 |
| 2025/05/06 | 4.400 | 4.400 | 4.380 | 4.400 | 744,000 | 3,269,880 |
| 2025/04/28 | 4.410 | 4.410 | 4.380 | 4.400 | 2,162,000 | 9,512,800 |
| 2025/04/22 | 4.400 | 4.410 | 4.400 | 4.410 | 2,009,000 | 8,849,645 |
| 2025/04/14 | 4.500 | 4.870 | 4.400 | 4.490 | 48,000 | 219,120 |
| 2025/04/07 | 4.510 | 4.510 | 4.220 | 4.450 | 157,000 | 694,332 |
| 2025/03/31 | 4.780 | 4.790 | 4.500 | 4.750 | 32,000 | 150,560 |
| 2025/03/24 | 4.530 | 4.750 | 4.420 | 4.790 | 132,000 | 610,170 |
| 2025/03/17 | 4.630 | 4.640 | 4.480 | 4.550 | 62,000 | 283,650 |
| 2025/03/10 | 4.580 | 4.610 | 4.570 | 4.610 | 14,000 | 64,295 |
| 2025/03/03 | 4.500 | 4.750 | 4.240 | 4.580 | 3,675,000 | 16,601,812 |
| 2025/02/24 | 4.700 | 4.880 | 4.200 | 4.300 | 60,000 | 271,200 |
| 2025/02/17 | 4.700 | 4.720 | 4.600 | 4.720 | 28,000 | 131,180 |
| 2025/02/10 | 4.890 | 4.890 | 4.610 | 4.700 | 2,024,000 | 9,659,540 |
| 2025/02/03 | 4.800 | 4.850 | 4.710 | 4.710 | 57,000 | 271,747 |
| 2025/01/27 | 4.700 | 4.800 | 4.700 | 4.800 | 2,000 | 9,500 |
| 2025/01/20 | 4.780 | 4.800 | 4.700 | 4.700 | 39,000 | 185,055 |
| 2025/01/13 | 4.500 | 5.000 | 4.490 | 4.780 | 161,000 | 755,492 |
| 2025/01/06 | 4.350 | 4.500 | 4.350 | 4.500 | 43,000 | 190,275 |
| 2024/12/30 | 4.260 | 4.350 | 4.250 | 4.350 | 33,000 | 141,982 |
| 2024/12/23 | 4.300 | 4.500 | 4.300 | 4.400 | 15,000 | 65,625 |
| 2024/12/16 | 4.310 | 4.430 | 4.310 | 4.420 | 12,000 | 52,410 |
| 2024/12/09 | 4.100 | 4.280 | 4.100 | 4.280 | 63,000 | 263,970 |
| 2024/12/02 | 4.100 | 4.100 | 4.090 | 4.090 | 28,000 | 114,660 |
| 2024/11/25 | 4.030 | 4.060 | 4.030 | 4.060 | 5,000 | 20,225 |
| 2024/11/18 | 4.100 | 4.100 | 3.930 | 3.940 | 10,000 | 40,175 |
| 2024/11/11 | 4.180 | 4.180 | 3.960 | 3.990 | 18,000 | 73,395 |
| 2024/11/04 | 4.180 | 4.250 | 4.150 | 4.150 | 70,000 | 292,775 |
| 2024/10/28 | 4.160 | 4.190 | 3.920 | 4.160 | 41,000 | 168,407 |
| 2024/10/21 | 3.990 | 4.300 | 3.880 | 4.180 | 84,000 | 343,350 |
| 2024/10/14 | 4.000 | 4.000 | 3.810 | 4.000 | 21,000 | 83,002 |
| 2024/10/07 | 3.760 | 4.100 | 3.720 | 4.000 | 345,000 | 1,343,775 |
| 2024/09/30 | 3.750 | 3.910 | 3.710 | 3.860 | 103,000 | 392,172 |
| 2024/09/23 | 3.750 | 3.970 | 3.690 | 3.690 | 164,000 | 619,100 |
| 2024/09/16 | 3.720 | 3.770 | 3.710 | 3.770 | 105,000 | 392,962 |
| 2024/09/09 | 3.720 | 3.960 | 3.690 | 3.780 | 136,000 | 515,100 |
| 2024/09/02 | 3.900 | 3.900 | 3.700 | 3.780 | 154,000 | 588,280 |
| 2024/08/26 | 3.800 | 3.900 | 3.700 | 3.900 | 3,145,000 | 12,029,625 |
| 2024/08/19 | 3.630 | 3.850 | 3.630 | 3.850 | 23,000 | 86,020 |
| 2024/08/12 | 3.850 | 3.850 | 3.600 | 3.600 | 51,000 | 189,975 |
| 2024/08/05 | 3.700 | 3.710 | 3.600 | 3.710 | 30,000 | 110,400 |
| 2024/07/29 | 3.700 | 3.830 | 3.500 | 3.790 | 253,000 | 937,365 |
| 2024/07/22 | 3.870 | 3.870 | 3.600 | 3.700 | 1,236,000 | 4,647,360 |
| 2024/07/15 | 3.650 | 3.750 | 3.530 | 3.730 | 575,000 | 2,107,375 |