日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.170 | 3.300 | 2.900 | 3.250 | 355,000 | 1,120,025 |
| 2026/03/23 | 3.120 | 3.470 | 3.120 | 3.270 | 211,000 | 684,695 |
| 2026/03/16 | 3.350 | 3.350 | 3.130 | 3.200 | 226,000 | 736,195 |
| 2026/03/09 | 3.280 | 3.400 | 3.130 | 3.290 | 332,000 | 1,087,300 |
| 2026/03/02 | 3.330 | 3.450 | 2.990 | 3.410 | 275,000 | 906,125 |
| 2026/02/23 | 3.530 | 3.650 | 3.480 | 3.490 | 138,000 | 488,175 |
| 2026/02/16 | 3.530 | 3.530 | 3.480 | 3.510 | 25,000 | 87,812 |
| 2026/02/09 | 3.160 | 3.600 | 3.160 | 3.530 | 588,000 | 1,977,150 |
| 2026/02/02 | 3.280 | 3.320 | 3.120 | 3.180 | 308,000 | 993,300 |
| 2026/01/26 | 3.500 | 3.500 | 3.160 | 3.180 | 504,000 | 1,680,840 |
| 2026/01/19 | 3.390 | 3.530 | 3.250 | 3.420 | 157,000 | 533,407 |
| 2026/01/12 | 3.490 | 3.640 | 3.320 | 3.350 | 5,144,000 | 17,746,800 |
| 2026/01/05 | 3.490 | 3.620 | 3.350 | 3.490 | 282,000 | 983,475 |
| 2025/12/29 | 3.480 | 4.060 | 3.240 | 3.460 | 1,689,000 | 6,012,840 |
| 2025/12/22 | 3.770 | 3.770 | 3.220 | 3.360 | 647,000 | 2,283,910 |
| 2025/12/15 | 3.950 | 3.950 | 3.580 | 3.770 | 4,094,000 | 15,608,375 |
| 2025/12/08 | 3.800 | 3.980 | 3.530 | 3.980 | 4,722,000 | 18,049,845 |
| 2025/12/01 | 3.690 | 3.840 | 3.330 | 3.760 | 310,000 | 1,133,050 |
| 2025/11/24 | 3.310 | 3.900 | 3.310 | 3.700 | 152,000 | 540,360 |
| 2025/11/17 | 3.550 | 3.710 | 3.330 | 3.560 | 516,000 | 1,825,350 |
| 2025/11/10 | 3.950 | 4.030 | 3.520 | 3.590 | 911,000 | 3,436,747 |
| 2025/11/03 | 3.400 | 4.130 | 3.400 | 3.990 | 1,646,000 | 6,139,580 |
| 2025/10/27 | 3.600 | 3.630 | 3.300 | 3.550 | 1,175,000 | 4,136,000 |
| 2025/10/20 | 4.220 | 4.220 | 3.490 | 3.620 | 19,743,000 | 76,750,912 |
| 2025/10/13 | 4.450 | 4.510 | 3.720 | 4.050 | 49,062,616 | 205,204,391 |
| 2025/10/06 | 4.940 | 5.050 | 4.400 | 4.550 | 48,717,000 | 230,674,995 |
| 2025/09/29 | 4.650 | 5.430 | 4.650 | 4.990 | 48,313,000 | 238,183,090 |
| 2025/09/22 | 4.640 | 5.690 | 4.360 | 4.730 | 51,679,000 | 250,901,545 |
| 2025/09/15 | 3.680 | 4.670 | 3.500 | 4.580 | 38,313,000 | 157,370,647 |
| 2025/09/08 | 3.860 | 3.950 | 3.600 | 3.710 | 177,000 | 669,060 |
| 2025/09/01 | 4.080 | 4.080 | 3.710 | 3.870 | 2,165,000 | 8,519,275 |
| 2025/08/25 | 3.970 | 4.250 | 3.650 | 3.950 | 3,460,000 | 13,684,300 |
| 2025/08/18 | 4.400 | 4.500 | 3.780 | 3.980 | 697,000 | 2,903,005 |
| 2025/08/11 | 4.400 | 4.900 | 4.100 | 4.260 | 1,457,000 | 6,432,655 |
| 2025/08/04 | 4.150 | 4.500 | 3.780 | 4.460 | 2,344,000 | 9,897,540 |
| 2025/07/28 | 4.030 | 4.250 | 3.810 | 4.010 | 1,155,000 | 4,648,875 |
| 2025/07/21 | 4.800 | 4.950 | 3.700 | 4.150 | 2,206,000 | 9,706,400 |
| 2025/07/14 | 3.770 | 5.100 | 3.480 | 5.000 | 6,846,000 | 29,694,525 |
| 2025/07/07 | 3.360 | 4.570 | 3.150 | 3.770 | 2,254,000 | 8,367,975 |
| 2025/06/30 | 2.800 | 3.600 | 2.710 | 3.490 | 817,000 | 2,573,550 |
| 2025/06/23 | 3.500 | 3.600 | 2.000 | 2.670 | 1,041,000 | 3,063,142 |
| 2025/06/16 | 3.980 | 3.980 | 3.100 | 3.360 | 403,100 | 1,453,175 |
| 2025/06/09 | 3.330 | 4.000 | 3.330 | 3.940 | 1,279,000 | 4,668,350 |
| 2025/06/02 | 3.270 | 3.790 | 3.000 | 3.730 | 1,225,000 | 4,223,187 |
| 2025/05/26 | 2.190 | 3.300 | 2.190 | 3.250 | 3,941,000 | 10,768,782 |
| 2025/05/19 | 1.900 | 2.140 | 1.250 | 2.140 | 9,407,100 | 17,473,688 |
| 2025/05/12 | 1.930 | 2.110 | 1.930 | 2.000 | 543,000 | 1,081,927 |
| 2025/05/06 | 2.020 | 2.100 | 1.900 | 1.940 | 530,000 | 1,054,700 |
| 2025/04/28 | 2.030 | 2.070 | 1.900 | 1.990 | 835,000 | 1,667,912 |
| 2025/04/22 | 2.030 | 2.250 | 2.010 | 2.050 | 865,000 | 1,803,525 |
| 2025/04/14 | 1.850 | 2.050 | 1.750 | 1.950 | 950,000 | 1,805,000 |
| 2025/04/07 | 1.910 | 2.190 | 1.620 | 1.950 | 2,853,000 | 5,470,627 |
| 2025/03/31 | 2.000 | 2.030 | 1.900 | 1.980 | 1,364,000 | 2,697,310 |
| 2025/03/24 | 2.150 | 2.450 | 1.940 | 2.030 | 800,000 | 1,714,000 |
| 2025/03/17 | 2.100 | 2.280 | 1.950 | 2.090 | 1,076,000 | 2,264,980 |
| 2025/03/10 | 1.880 | 2.180 | 1.880 | 2.070 | 494,000 | 989,235 |
| 2025/03/03 | 2.020 | 2.210 | 1.870 | 2.000 | 1,164,000 | 2,357,100 |
| 2025/02/24 | 2.280 | 2.600 | 2.000 | 2.160 | 3,279,000 | 7,410,540 |
| 2025/02/17 | 3.030 | 3.240 | 2.200 | 2.250 | 2,487,000 | 6,665,160 |
| 2025/02/10 | 3.090 | 3.320 | 2.660 | 2.990 | 380,000 | 1,145,700 |
| 2025/02/03 | 2.540 | 3.600 | 2.540 | 3.090 | 4,503,000 | 13,250,077 |
| 2025/01/27 | 2.550 | 2.550 | 2.410 | 2.540 | 22,000 | 55,275 |
| 2025/01/20 | 2.580 | 2.760 | 2.340 | 2.550 | 904,000 | 2,311,980 |
| 2025/01/13 | 2.610 | 2.790 | 2.510 | 2.510 | 103,000 | 268,315 |
| 2025/01/06 | 2.600 | 2.680 | 2.320 | 2.610 | 113,000 | 288,432 |
| 2024/12/30 | 2.740 | 3.000 | 2.600 | 2.600 | 2,245,000 | 6,140,075 |
| 2024/12/23 | 2.690 | 2.750 | 2.690 | 2.740 | 111,000 | 301,642 |
| 2024/12/16 | 2.880 | 2.970 | 2.630 | 2.700 | 79,000 | 220,805 |
| 2024/12/09 | 2.980 | 3.010 | 2.880 | 3.000 | 117,000 | 347,197 |
| 2024/12/02 | 2.600 | 3.000 | 2.600 | 2.970 | 116,000 | 323,930 |
| 2024/11/25 | 2.710 | 2.810 | 2.630 | 2.810 | 119,000 | 326,060 |
| 2024/11/18 | 2.800 | 3.080 | 2.540 | 2.730 | 65,000 | 181,187 |
| 2024/11/11 | 2.580 | 3.130 | 2.500 | 3.010 | 731,000 | 2,050,455 |
| 2024/11/04 | 2.560 | 2.600 | 2.480 | 2.580 | 1,522,000 | 3,888,710 |
| 2024/10/28 | 2.480 | 2.600 | 2.420 | 2.590 | 589,000 | 1,485,752 |
| 2024/10/21 | 3.050 | 3.100 | 2.510 | 2.520 | 1,743,000 | 4,871,685 |
| 2024/10/14 | 3.520 | 3.540 | 2.750 | 3.100 | 1,143,000 | 3,689,032 |
| 2024/10/07 | 3.540 | 4.410 | 3.480 | 3.540 | 2,196,000 | 8,218,530 |
| 2024/09/30 | 3.470 | 3.670 | 3.400 | 3.520 | 1,740,000 | 6,116,100 |
| 2024/09/23 | 3.540 | 3.620 | 3.500 | 3.580 | 913,000 | 3,250,280 |
| 2024/09/16 | 3.530 | 3.640 | 3.460 | 3.620 | 227,500 | 810,468 |
| 2024/09/09 | 3.560 | 3.640 | 3.210 | 3.590 | 367,000 | 1,284,500 |
| 2024/09/02 | 3.600 | 3.600 | 3.540 | 3.600 | 237,000 | 849,645 |
| 2024/08/26 | 3.570 | 3.680 | 3.500 | 3.600 | 310,000 | 1,112,125 |
| 2024/08/19 | 3.570 | 3.640 | 3.530 | 3.590 | 243,000 | 870,547 |
| 2024/08/12 | 3.530 | 3.720 | 3.440 | 3.570 | 1,453,600 | 5,182,084 |
| 2024/08/05 | 3.620 | 3.690 | 3.510 | 3.560 | 991,000 | 3,562,645 |
| 2024/07/29 | 3.620 | 3.700 | 3.520 | 3.690 | 681,000 | 2,473,732 |
| 2024/07/22 | 3.540 | 3.650 | 3.450 | 3.600 | 2,687,000 | 9,565,720 |
| 2024/07/15 | 3.780 | 3.840 | 3.590 | 3.590 | 2,008,000 | 7,429,600 |