日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.100 | 4.370 | 3.750 | 4.370 | 731,500 | 3,033,896 |
| 2026/03/23 | 3.970 | 4.230 | 3.970 | 4.170 | 1,765,000 | 7,210,025 |
| 2026/03/16 | 3.750 | 4.180 | 3.750 | 4.050 | 677,000 | 2,662,302 |
| 2026/03/09 | 4.020 | 4.200 | 3.800 | 3.980 | 574,000 | 2,296,000 |
| 2026/03/02 | 3.940 | 4.300 | 3.940 | 4.050 | 1,141,500 | 4,631,636 |
| 2026/02/23 | 3.340 | 3.600 | 3.290 | 3.500 | 310,000 | 1,064,075 |
| 2026/02/16 | 3.400 | 3.450 | 3.230 | 3.260 | 104,000 | 346,840 |
| 2026/02/09 | 3.350 | 3.490 | 3.210 | 3.220 | 395,000 | 1,310,412 |
| 2026/02/02 | 3.000 | 3.400 | 3.000 | 3.370 | 337,500 | 1,077,468 |
| 2026/01/26 | 3.160 | 3.170 | 3.000 | 3.100 | 262,500 | 815,718 |
| 2026/01/19 | 3.150 | 3.220 | 3.100 | 3.110 | 136,000 | 427,720 |
| 2026/01/12 | 3.460 | 3.550 | 3.100 | 3.270 | 588,000 | 1,966,860 |
| 2026/01/05 | 3.750 | 4.000 | 3.430 | 3.500 | 1,463,000 | 5,369,210 |
| 2025/12/29 | 3.350 | 4.250 | 3.320 | 3.790 | 1,436,000 | 5,280,890 |
| 2025/12/22 | 3.040 | 3.390 | 2.910 | 3.280 | 1,041,000 | 3,284,355 |
| 2025/12/15 | 3.100 | 3.300 | 3.050 | 3.150 | 476,500 | 1,500,975 |
| 2025/12/08 | 3.000 | 3.400 | 3.000 | 3.100 | 607,500 | 1,898,437 |
| 2025/12/01 | 3.350 | 3.680 | 3.180 | 3.180 | 727,300 | 2,434,636 |
| 2025/11/24 | 3.150 | 3.850 | 3.080 | 3.800 | 2,022,000 | 7,016,340 |
| 2025/11/17 | 3.220 | 3.440 | 2.970 | 3.200 | 2,841,500 | 9,114,111 |
| 2025/11/10 | 3.280 | 3.600 | 3.060 | 3.150 | 480,000 | 1,570,800 |
| 2025/11/03 | 3.460 | 3.880 | 3.200 | 3.270 | 423,500 | 1,462,133 |
| 2025/10/27 | 3.700 | 3.850 | 3.450 | 3.450 | 279,000 | 1,007,887 |
| 2025/10/20 | 3.850 | 3.860 | 3.560 | 3.690 | 473,000 | 1,769,020 |
| 2025/10/13 | 3.250 | 3.920 | 3.160 | 3.840 | 2,345,000 | 8,307,162 |
| 2025/10/06 | 3.380 | 3.400 | 3.200 | 3.250 | 401,500 | 1,327,961 |
| 2025/09/29 | 3.400 | 3.680 | 3.230 | 3.230 | 282,000 | 954,570 |
| 2025/09/22 | 3.100 | 3.100 | 3.070 | 3.070 | 60,000 | 185,100 |
| 2025/09/15 | 3.430 | 3.430 | 3.180 | 3.210 | 13,500 | 44,718 |
| 2025/09/08 | 3.850 | 3.850 | 3.400 | 3.400 | 42,000 | 152,250 |
| 2025/09/01 | 3.900 | 3.900 | 3.500 | 3.500 | 61,000 | 225,700 |
| 2025/08/25 | 3.900 | 3.900 | 3.600 | 3.900 | 108,500 | 415,012 |
| 2025/08/18 | 4.020 | 4.200 | 3.900 | 3.900 | 30,500 | 122,152 |
| 2025/08/11 | 3.900 | 4.090 | 3.900 | 4.070 | 7,000 | 27,930 |
| 2025/08/04 | 3.610 | 3.920 | 3.490 | 3.890 | 66,000 | 246,015 |
| 2025/07/28 | - | - | - | - | 0 | - |
| 2025/07/21 | 3.500 | 3.700 | 3.150 | 3.610 | 155,500 | 542,695 |
| 2025/07/14 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | 1,675 |
| 2025/07/07 | 3.100 | 3.350 | 3.100 | 3.350 | 31,000 | 99,975 |
| 2025/06/30 | 3.230 | 3.230 | 3.100 | 3.120 | 59,000 | 187,030 |
| 2025/06/23 | 3.210 | 3.240 | 3.210 | 3.240 | 1,500 | 4,837 |
| 2025/06/16 | 3.390 | 3.980 | 3.190 | 3.210 | 37,500 | 129,093 |
| 2025/06/09 | 3.670 | 3.670 | 3.380 | 3.380 | 13,500 | 47,587 |
| 2025/06/02 | 3.900 | 3.910 | 3.800 | 3.810 | 2,500 | 9,637 |
| 2025/05/26 | 3.910 | 3.910 | 3.910 | 3.910 | 1,000 | 3,910 |
| 2025/05/19 | 3.890 | 3.890 | 3.890 | 3.890 | 8,000 | 31,120 |
| 2025/05/12 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | 2,025 |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | 4.300 | 4.490 | 4.050 | 4.050 | 76,800 | 324,288 |
| 2025/04/22 | 4.010 | 4.300 | 3.680 | 4.300 | 123,500 | 502,953 |
| 2025/04/14 | 4.500 | 4.500 | 4.100 | 4.270 | 5,000 | 21,712 |
| 2025/04/07 | 4.300 | 7.000 | 3.500 | 4.450 | 249,000 | 1,198,312 |
| 2025/03/31 | 4.250 | 7.000 | 4.110 | 4.800 | 1,492,000 | 7,519,680 |
| 2025/03/24 | 3.700 | 5.070 | 3.700 | 4.250 | 191,000 | 798,380 |
| 2025/03/17 | 3.700 | 3.700 | 3.700 | 3.700 | 500 | 1,850 |
| 2025/03/10 | 4.110 | 4.110 | 4.110 | 4.110 | 1,500 | 6,165 |
| 2025/03/03 | 4.000 | 4.000 | 4.000 | 4.000 | 11,000 | 44,000 |
| 2025/02/24 | - | - | - | - | 0 | - |
| 2025/02/17 | - | - | - | - | 0 | - |
| 2025/02/10 | 3.800 | 4.090 | 3.660 | 4.090 | 22,500 | 87,975 |
| 2025/02/03 | 4.690 | 4.690 | 3.600 | 3.620 | 32,050 | 133,007 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 4.920 | 5.150 | 4.690 | 4.690 | 29,500 | 143,443 |
| 2025/01/13 | 5.140 | 5.320 | 4.950 | 5.190 | 448,500 | 2,309,775 |
| 2025/01/06 | 5.030 | 5.170 | 4.620 | 5.140 | 329,000 | 1,641,710 |
| 2024/12/30 | 4.830 | 5.150 | 4.660 | 4.900 | 963,000 | 4,704,255 |
| 2024/12/23 | 4.700 | 4.990 | 4.700 | 4.990 | 232,000 | 1,124,040 |
| 2024/12/16 | 4.830 | 4.840 | 4.600 | 4.830 | 29,000 | 138,475 |
| 2024/12/09 | 4.570 | 4.840 | 4.000 | 4.600 | 253,000 | 1,139,132 |
| 2024/12/02 | 4.800 | 4.900 | 4.450 | 4.570 | 92,500 | 432,900 |
| 2024/11/25 | 4.700 | 5.000 | 4.500 | 4.500 | 39,500 | 184,662 |
| 2024/11/18 | 4.580 | 4.890 | 4.500 | 4.870 | 559,500 | 2,635,245 |
| 2024/11/11 | 4.600 | 4.620 | 4.590 | 4.600 | 325,000 | 1,495,812 |
| 2024/11/04 | 4.090 | 4.620 | 3.950 | 4.590 | 543,075 | 2,342,010 |
| 2024/10/28 | 4.100 | 4.100 | 3.900 | 4.020 | 254,500 | 1,025,635 |
| 2024/10/21 | 4.100 | 4.130 | 4.080 | 4.120 | 131,500 | 540,136 |
| 2024/10/14 | 4.100 | 4.130 | 4.080 | 4.100 | 165,500 | 678,963 |
| 2024/10/07 | 4.170 | 4.190 | 4.000 | 4.130 | 125,500 | 517,373 |
| 2024/09/30 | 4.020 | 4.340 | 4.020 | 4.150 | 557,500 | 2,303,868 |
| 2024/09/23 | 4.050 | 4.100 | 3.800 | 4.040 | 460,500 | 1,840,848 |
| 2024/09/16 | 3.920 | 4.070 | 3.920 | 4.050 | 177,000 | 706,230 |
| 2024/09/09 | 4.000 | 4.040 | 4.000 | 4.030 | 7,000 | 28,122 |
| 2024/09/02 | 3.970 | 4.100 | 3.950 | 4.100 | 143,500 | 578,305 |
| 2024/08/26 | 3.900 | 4.000 | 3.900 | 3.950 | 26,500 | 104,343 |
| 2024/08/19 | - | - | - | - | 0 | - |
| 2024/08/12 | 3.580 | 3.820 | 3.580 | 3.820 | 3,000 | 11,100 |
| 2024/08/05 | - | - | - | - | 0 | - |
| 2024/07/29 | 4.010 | 4.010 | 4.010 | 4.010 | 4,000 | 16,040 |
| 2024/07/22 | 3.990 | 4.020 | 3.990 | 4.020 | 7,000 | 28,035 |
| 2024/07/15 | - | - | - | - | 0 | - |