日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 4.180 | 4.370 | 4.130 | 4.370 | 245,500 | 1,046,443 |
| 2026/04/01 | 4.020 | 4.180 | 3.980 | 4.180 | 132,000 | 539,880 |
| 2026/03/31 | 3.960 | 4.030 | 3.750 | 4.030 | 149,000 | 587,432 |
| 2026/03/30 | 4.100 | 4.100 | 3.930 | 3.940 | 205,000 | 823,587 |
| 2026/03/27 | 4.080 | 4.230 | 3.970 | 4.170 | 1,428,500 | 5,874,706 |
| 2026/03/26 | 4.120 | 4.120 | 4.020 | 4.040 | 161,000 | 656,075 |
| 2026/03/25 | 4.000 | 4.080 | 3.980 | 4.070 | 58,500 | 235,901 |
| 2026/03/24 | 4.000 | 4.100 | 3.980 | 4.010 | 47,500 | 191,068 |
| 2026/03/23 | 3.970 | 4.000 | 3.970 | 3.980 | 69,500 | 276,610 |
| 2026/03/20 | 3.960 | 4.050 | 3.940 | 4.050 | 98,500 | 394,000 |
| 2026/03/19 | 4.150 | 4.160 | 3.990 | 4.040 | 406,500 | 1,660,552 |
| 2026/03/18 | 4.180 | 4.180 | 3.950 | 3.990 | 78,000 | 317,850 |
| 2026/03/17 | 4.180 | 4.180 | 3.970 | 4.000 | 57,000 | 232,702 |
| 2026/03/16 | 3.750 | 3.960 | 3.750 | 3.950 | 37,000 | 142,542 |
| 2026/03/13 | 4.050 | 4.120 | 3.980 | 3.980 | 105,000 | 423,412 |
| 2026/03/12 | 4.080 | 4.080 | 4.000 | 4.050 | 53,000 | 214,782 |
| 2026/03/11 | 4.150 | 4.180 | 4.000 | 4.050 | 138,000 | 565,110 |
| 2026/03/10 | 4.190 | 4.200 | 4.010 | 4.050 | 168,000 | 690,900 |
| 2026/03/09 | 4.020 | 4.050 | 3.800 | 3.980 | 110,000 | 435,875 |
| 2026/03/06 | 4.020 | 4.160 | 3.990 | 4.050 | 172,500 | 699,487 |
| 2026/03/05 | 4.020 | 4.130 | 4.000 | 4.070 | 167,000 | 677,185 |
| 2026/03/04 | 4.100 | 4.150 | 3.950 | 4.060 | 74,000 | 300,810 |
| 2026/03/03 | 4.030 | 4.140 | 4.000 | 4.000 | 190,500 | 770,096 |
| 2026/03/02 | 3.940 | 4.300 | 3.940 | 4.020 | 537,500 | 2,176,875 |
| 2026/02/27 | 3.500 | 3.600 | 3.400 | 3.500 | 42,500 | 148,750 |
| 2026/02/26 | 3.400 | 3.580 | 3.400 | 3.580 | 80,500 | 280,945 |
| 2026/02/25 | 3.420 | 3.480 | 3.330 | 3.400 | 65,500 | 223,191 |
| 2026/02/24 | 3.420 | 3.420 | 3.350 | 3.380 | 72,000 | 244,260 |
| 2026/02/23 | 3.340 | 3.420 | 3.290 | 3.310 | 49,500 | 165,330 |
| 2026/02/20 | 3.450 | 3.450 | 3.230 | 3.260 | 66,000 | 220,935 |
| 2026/02/16 | 3.400 | 3.420 | 3.270 | 3.270 | 38,000 | 126,920 |
| 2026/02/13 | 3.420 | 3.450 | 3.210 | 3.220 | 115,000 | 382,375 |
| 2026/02/12 | 3.400 | 3.400 | 3.280 | 3.320 | 55,500 | 185,925 |
| 2026/02/11 | 3.280 | 3.480 | 3.250 | 3.310 | 110,000 | 366,300 |
| 2026/02/10 | 3.380 | 3.380 | 3.270 | 3.270 | 52,500 | 174,562 |
| 2026/02/09 | 3.350 | 3.490 | 3.250 | 3.350 | 62,000 | 208,320 |
| 2026/02/06 | 3.200 | 3.400 | 3.200 | 3.370 | 62,500 | 205,781 |
| 2026/02/05 | 3.150 | 3.200 | 3.100 | 3.200 | 71,000 | 224,537 |
| 2026/02/04 | 3.150 | 3.200 | 3.030 | 3.100 | 66,500 | 207,480 |
| 2026/02/03 | 3.180 | 3.220 | 3.050 | 3.100 | 76,500 | 240,018 |
| 2026/02/02 | 3.000 | 3.180 | 3.000 | 3.100 | 61,000 | 187,270 |
| 2026/01/30 | 3.100 | 3.150 | 3.050 | 3.100 | 42,000 | 130,200 |
| 2026/01/29 | 3.150 | 3.170 | 3.080 | 3.100 | 71,000 | 221,875 |
| 2026/01/28 | 3.050 | 3.170 | 3.000 | 3.100 | 80,000 | 246,400 |
| 2026/01/27 | 3.150 | 3.160 | 3.000 | 3.050 | 63,500 | 196,215 |
| 2026/01/26 | 3.160 | 3.160 | 3.160 | 3.160 | 6,000 | 18,960 |
| 2026/01/23 | - | - | - | - | 0 | - |
| 2026/01/22 | 3.120 | 3.140 | 3.100 | 3.110 | 74,000 | 230,695 |
| 2026/01/21 | 3.110 | 3.110 | 3.110 | 3.120 | 17,500 | 54,468 |
| 2026/01/20 | 3.100 | 3.180 | 3.100 | 3.180 | 21,500 | 67,510 |
| 2026/01/19 | 3.150 | 3.220 | 3.130 | 3.190 | 23,000 | 72,967 |
| 2026/01/16 | 3.150 | 3.280 | 3.150 | 3.270 | 61,500 | 197,568 |
| 2026/01/15 | 3.160 | 3.350 | 3.150 | 3.300 | 28,500 | 92,340 |
| 2026/01/14 | 3.150 | 3.300 | 3.120 | 3.260 | 233,000 | 747,347 |
| 2026/01/13 | 3.230 | 3.330 | 3.100 | 3.300 | 118,000 | 382,320 |
| 2026/01/12 | 3.460 | 3.550 | 3.200 | 3.230 | 147,000 | 493,920 |
| 2026/01/09 | 3.650 | 3.880 | 3.430 | 3.500 | 765,000 | 2,765,475 |
| 2026/01/08 | 3.700 | 3.850 | 3.480 | 3.690 | 56,500 | 207,920 |
| 2026/01/07 | 3.700 | 3.840 | 3.480 | 3.520 | 100,000 | 363,500 |
| 2026/01/06 | 3.750 | 3.820 | 3.610 | 3.620 | 126,000 | 466,200 |
| 2026/01/05 | 3.750 | 4.000 | 3.750 | 3.850 | 415,500 | 1,594,481 |
| 2026/01/02 | 3.990 | 4.000 | 3.500 | 3.790 | 303,500 | 1,159,370 |
| 2025/12/31 | 4.050 | 4.250 | 4.020 | 4.150 | 233,500 | 961,436 |
| 2025/12/30 | 3.650 | 4.090 | 3.650 | 4.050 | 476,000 | 1,837,360 |
| 2025/12/29 | 3.350 | 3.650 | 3.320 | 3.650 | 423,000 | 1,477,327 |
| 2025/12/24 | 3.180 | 3.390 | 3.100 | 3.280 | 403,500 | 1,306,331 |
| 2025/12/23 | 2.950 | 3.100 | 2.910 | 2.950 | 282,500 | 841,143 |
| 2025/12/22 | 3.040 | 3.150 | 2.960 | 2.980 | 355,000 | 1,076,537 |
| 2025/12/19 | 3.180 | 3.190 | 3.120 | 3.150 | 100,500 | 317,580 |
| 2025/12/18 | 3.150 | 3.250 | 3.100 | 3.100 | 98,000 | 308,700 |
| 2025/12/17 | 3.300 | 3.300 | 3.090 | 3.150 | 94,000 | 301,740 |
| 2025/12/16 | 3.150 | 3.250 | 3.120 | 3.180 | 78,000 | 247,650 |
| 2025/12/15 | 3.100 | 3.100 | 3.050 | 3.060 | 106,000 | 326,215 |
| 2025/12/12 | 3.120 | 3.280 | 3.100 | 3.100 | 111,000 | 349,650 |
| 2025/12/11 | 3.050 | 3.250 | 3.040 | 3.220 | 113,500 | 356,390 |
| 2025/12/10 | 3.070 | 3.400 | 3.040 | 3.090 | 125,500 | 395,325 |
| 2025/12/09 | 3.100 | 3.170 | 3.020 | 3.060 | 94,000 | 290,225 |
| 2025/12/08 | 3.000 | 3.300 | 3.000 | 3.100 | 163,500 | 506,850 |
| 2025/12/05 | 3.200 | 3.240 | 3.180 | 3.180 | 212,500 | 680,000 |
| 2025/12/04 | 3.290 | 3.300 | 3.200 | 3.250 | 220,800 | 719,808 |
| 2025/12/03 | 3.400 | 3.450 | 3.250 | 3.300 | 98,500 | 329,975 |
| 2025/12/02 | 3.250 | 3.470 | 3.250 | 3.320 | 94,000 | 312,315 |
| 2025/12/01 | 3.350 | 3.680 | 3.330 | 3.370 | 101,500 | 348,398 |
| 2025/11/28 | 3.200 | 3.850 | 3.200 | 3.800 | 147,500 | 518,093 |
| 2025/11/27 | 3.080 | 3.340 | 3.080 | 3.250 | 1,514,500 | 4,827,468 |
| 2025/11/26 | 3.200 | 3.300 | 3.180 | 3.200 | 85,500 | 275,310 |
| 2025/11/25 | 3.120 | 3.390 | 3.100 | 3.170 | 90,500 | 289,147 |
| 2025/11/24 | 3.150 | 3.540 | 3.150 | 3.220 | 184,000 | 600,760 |
| 2025/11/21 | 3.160 | 3.440 | 3.090 | 3.200 | 149,500 | 481,763 |
| 2025/11/20 | 3.000 | 3.220 | 3.000 | 3.160 | 2,436,500 | 7,540,967 |