日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.540 | 3.600 | 3.450 | 3.520 | 417,000 | 1,470,967 |
| 2026/03/23 | 3.600 | 3.600 | 3.400 | 3.450 | 748,500 | 2,629,106 |
| 2026/03/16 | 3.500 | 3.710 | 3.320 | 3.470 | 517,000 | 1,809,500 |
| 2026/03/09 | 3.500 | 3.610 | 3.430 | 3.500 | 433,500 | 1,521,585 |
| 2026/03/02 | 3.600 | 3.780 | 3.480 | 3.550 | 1,377,000 | 4,960,642 |
| 2026/02/23 | 4.010 | 4.010 | 3.540 | 3.600 | 661,500 | 2,507,085 |
| 2026/02/16 | 3.890 | 3.980 | 3.890 | 3.980 | 375,000 | 1,475,625 |
| 2026/02/09 | 3.590 | 4.000 | 3.300 | 3.950 | 1,552,500 | 5,759,775 |
| 2026/02/02 | 4.120 | 4.120 | 3.470 | 3.590 | 1,020,000 | 3,901,500 |
| 2026/01/26 | 3.510 | 4.000 | 3.440 | 4.000 | 1,705,500 | 6,374,306 |
| 2026/01/19 | 3.600 | 3.990 | 3.450 | 3.650 | 943,500 | 3,465,003 |
| 2026/01/12 | 3.200 | 3.940 | 3.190 | 3.690 | 2,137,500 | 7,491,937 |
| 2026/01/05 | 3.290 | 3.580 | 2.900 | 3.380 | 1,939,500 | 6,376,106 |
| 2025/12/29 | 3.220 | 3.540 | 3.030 | 3.250 | 1,090,500 | 3,555,030 |
| 2025/12/22 | 3.210 | 3.370 | 3.010 | 3.370 | 1,663,500 | 5,389,740 |
| 2025/12/15 | 3.240 | 3.600 | 3.030 | 3.400 | 1,242,000 | 4,120,335 |
| 2025/12/08 | 3.430 | 3.500 | 3.160 | 3.380 | 1,054,500 | 3,551,028 |
| 2025/12/01 | 3.140 | 3.500 | 3.100 | 3.290 | 1,467,000 | 4,778,752 |
| 2025/11/24 | 3.190 | 3.350 | 2.880 | 3.220 | 2,896,500 | 9,152,940 |
| 2025/11/17 | 3.010 | 3.270 | 2.980 | 3.250 | 1,335,000 | 4,175,212 |
| 2025/11/10 | 3.470 | 3.480 | 2.890 | 3.040 | 745,500 | 2,400,510 |
| 2025/11/03 | 2.840 | 3.400 | 2.840 | 3.380 | 1,746,000 | 5,438,790 |
| 2025/10/27 | 2.760 | 2.850 | 2.570 | 2.840 | 2,962,500 | 8,161,687 |
| 2025/10/20 | 2.660 | 2.780 | 2.540 | 2.700 | 1,305,000 | 3,484,350 |
| 2025/10/13 | 2.580 | 2.780 | 2.540 | 2.650 | 843,000 | 2,223,412 |
| 2025/10/06 | 2.900 | 2.900 | 2.600 | 2.600 | 897,000 | 2,466,750 |
| 2025/09/29 | 2.700 | 2.900 | 2.510 | 2.900 | 450,000 | 1,238,625 |
| 2025/09/22 | 2.790 | 2.800 | 2.530 | 2.660 | 592,500 | 1,596,787 |
| 2025/09/15 | 2.780 | 2.940 | 2.660 | 2.810 | 889,500 | 2,488,376 |
| 2025/09/08 | 2.800 | 2.800 | 2.500 | 2.720 | 1,317,000 | 3,562,485 |
| 2025/09/01 | 2.650 | 2.870 | 2.420 | 2.780 | 1,435,500 | 3,847,140 |
| 2025/08/25 | 2.920 | 2.920 | 2.320 | 2.660 | 929,800 | 2,515,109 |
| 2025/08/18 | 2.590 | 2.970 | 2.590 | 2.800 | 466,500 | 1,277,043 |
| 2025/08/11 | 2.700 | 2.730 | 2.160 | 2.550 | 942,000 | 2,387,970 |
| 2025/08/04 | 2.930 | 3.120 | 2.560 | 2.700 | 1,740,000 | 4,919,850 |
| 2025/07/28 | 2.500 | 3.110 | 2.430 | 3.000 | 1,885,500 | 5,203,980 |
| 2025/07/21 | 2.260 | 2.600 | 2.050 | 2.500 | 1,354,500 | 3,186,461 |
| 2025/07/14 | 2.420 | 2.650 | 2.260 | 2.280 | 499,500 | 1,200,048 |
| 2025/07/07 | 2.680 | 2.700 | 2.310 | 2.430 | 948,000 | 2,398,440 |
| 2025/06/30 | 2.660 | 2.820 | 2.570 | 2.590 | 297,000 | 790,020 |
| 2025/06/23 | 2.680 | 2.780 | 2.530 | 2.660 | 273,000 | 726,862 |
| 2025/06/16 | 2.790 | 3.060 | 2.650 | 2.660 | 310,500 | 866,295 |
| 2025/06/09 | 2.730 | 2.910 | 2.500 | 2.700 | 438,000 | 1,186,980 |
| 2025/06/02 | 3.000 | 3.020 | 2.620 | 2.830 | 346,500 | 993,588 |
| 2025/05/26 | 2.640 | 3.470 | 2.430 | 3.000 | 2,950,500 | 8,512,192 |
| 2025/05/19 | 2.260 | 3.300 | 2.250 | 2.570 | 2,377,500 | 6,169,612 |
| 2025/05/12 | 3.030 | 3.040 | 2.500 | 2.580 | 357,000 | 995,137 |
| 2025/05/06 | 3.010 | 3.300 | 2.860 | 3.030 | 1,054,500 | 3,216,225 |
| 2025/04/28 | 2.980 | 3.150 | 2.630 | 3.020 | 1,444,500 | 4,254,052 |
| 2025/04/22 | 3.070 | 3.270 | 2.870 | 3.050 | 936,000 | 2,868,840 |
| 2025/04/14 | 3.290 | 3.400 | 3.050 | 3.060 | 156,000 | 499,200 |
| 2025/04/07 | 3.650 | 3.650 | 2.920 | 3.150 | 366,000 | 1,223,355 |
| 2025/03/31 | 3.550 | 3.810 | 3.520 | 3.690 | 112,500 | 409,781 |
| 2025/03/24 | 3.430 | 3.580 | 3.190 | 3.580 | 171,000 | 589,095 |
| 2025/03/17 | 3.140 | 3.650 | 3.010 | 3.430 | 346,500 | 1,146,048 |
| 2025/03/10 | 3.310 | 3.870 | 3.150 | 3.300 | 564,000 | 1,921,830 |
| 2025/03/03 | 3.830 | 4.020 | 3.000 | 3.450 | 1,056,000 | 3,775,200 |
| 2025/02/24 | 3.500 | 3.870 | 3.250 | 3.830 | 1,249,500 | 4,513,818 |
| 2025/02/17 | 3.580 | 3.670 | 2.500 | 3.320 | 3,387,000 | 11,067,022 |
| 2025/02/10 | 2.790 | 3.530 | 2.710 | 3.480 | 1,552,500 | 4,855,443 |
| 2025/02/03 | 2.430 | 2.870 | 2.260 | 2.810 | 3,855,000 | 9,994,087 |
| 2025/01/27 | 2.560 | 2.700 | 2.360 | 2.500 | 736,500 | 1,863,345 |
| 2025/01/20 | 2.250 | 2.650 | 1.950 | 2.490 | 5,196,000 | 12,132,660 |
| 2025/01/13 | 1.750 | 2.360 | 1.710 | 2.200 | 2,523,000 | 5,058,615 |
| 2025/01/06 | 1.710 | 1.990 | 1.580 | 1.750 | 942,000 | 1,655,565 |
| 2024/12/30 | 1.740 | 2.190 | 1.550 | 1.750 | 2,878,500 | 5,202,888 |
| 2024/12/23 | 1.830 | 1.880 | 1.510 | 1.750 | 1,554,000 | 2,707,845 |
| 2024/12/16 | 1.870 | 1.890 | 1.640 | 1.750 | 4,678,500 | 8,362,818 |
| 2024/12/09 | 1.750 | 1.850 | 1.700 | 1.780 | 1,257,000 | 2,224,890 |
| 2024/12/02 | 1.730 | 1.760 | 1.720 | 1.750 | 1,138,600 | 1,981,164 |
| 2024/11/25 | 1.750 | 1.880 | 1.560 | 1.740 | 4,047,000 | 7,011,427 |
| 2024/11/18 | 1.430 | 1.780 | 1.400 | 1.770 | 1,831,500 | 2,921,242 |
| 2024/11/11 | 1.450 | 1.550 | 1.400 | 1.470 | 1,426,500 | 2,093,388 |
| 2024/11/04 | 1.450 | 1.580 | 1.430 | 1.500 | 1,425,000 | 2,123,250 |
| 2024/10/28 | 1.460 | 1.500 | 1.440 | 1.440 | 837,000 | 1,222,020 |
| 2024/10/21 | 1.550 | 1.600 | 1.360 | 1.470 | 1,368,000 | 2,045,160 |
| 2024/10/14 | 1.270 | 1.560 | 1.250 | 1.490 | 3,801,000 | 5,292,892 |
| 2024/10/07 | 1.150 | 1.300 | 1.100 | 1.290 | 2,100,000 | 2,541,000 |
| 2024/09/30 | 1.220 | 1.260 | 1.120 | 1.170 | 622,500 | 742,331 |
| 2024/09/23 | 1.160 | 1.260 | 1.030 | 1.220 | 2,220,000 | 2,591,850 |
| 2024/09/16 | 1.070 | 1.170 | 1.060 | 1.160 | 174,000 | 194,010 |
| 2024/09/09 | 1.150 | 1.160 | 1.000 | 1.090 | 337,500 | 371,250 |
| 2024/09/02 | 1.070 | 1.210 | 1.060 | 1.150 | 736,500 | 826,721 |
| 2024/08/26 | 0.990 | 1.220 | 0.990 | 1.060 | 643,500 | 685,327 |
| 2024/08/19 | 1.130 | 1.140 | 0.840 | 0.980 | 532,500 | 544,481 |
| 2024/08/12 | 1.200 | 1.210 | 1.090 | 1.140 | 694,500 | 805,620 |
| 2024/08/05 | 1.170 | 1.230 | 1.150 | 1.200 | 1,036,500 | 1,230,843 |
| 2024/07/29 | 1.020 | 1.170 | 1.010 | 1.170 | 2,026,500 | 2,213,951 |
| 2024/07/22 | 1.060 | 1.080 | 0.980 | 1.020 | 883,500 | 914,422 |
| 2024/07/15 | 0.920 | 1.120 | 0.910 | 1.070 | 2,244,000 | 2,255,220 |