日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.150 | 3.250 | 3.110 | 3.250 | 130,000 | 414,700 |
| 2026/04/01 | 3.200 | 3.300 | 3.110 | 3.280 | 12,000 | 38,670 |
| 2026/03/31 | 3.110 | 3.200 | 2.900 | 3.200 | 194,000 | 601,885 |
| 2026/03/30 | 3.170 | 3.170 | 3.100 | 3.160 | 19,000 | 59,850 |
| 2026/03/27 | 3.250 | 3.270 | 3.170 | 3.270 | 3,000 | 9,720 |
| 2026/03/26 | 3.310 | 3.470 | 3.120 | 3.250 | 100,000 | 328,750 |
| 2026/03/25 | 3.330 | 3.330 | 3.190 | 3.250 | 91,000 | 298,025 |
| 2026/03/24 | 3.200 | 3.300 | 3.190 | 3.290 | 16,000 | 51,920 |
| 2026/03/23 | 3.120 | 3.120 | 3.120 | 3.200 | 1,000 | 3,140 |
| 2026/03/20 | 3.140 | 3.200 | 3.130 | 3.200 | 101,000 | 319,917 |
| 2026/03/19 | 3.130 | 3.200 | 3.130 | 3.200 | 25,000 | 79,125 |
| 2026/03/18 | 3.300 | 3.300 | 3.220 | 3.230 | 18,000 | 58,725 |
| 2026/03/17 | 3.310 | 3.310 | 3.240 | 3.240 | 26,000 | 85,150 |
| 2026/03/16 | 3.350 | 3.350 | 3.240 | 3.320 | 56,000 | 185,640 |
| 2026/03/13 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 | 6,580 |
| 2026/03/12 | 3.350 | 3.400 | 3.350 | 3.390 | 16,000 | 53,960 |
| 2026/03/11 | 3.280 | 3.350 | 3.280 | 3.350 | 33,000 | 109,395 |
| 2026/03/10 | 3.220 | 3.260 | 3.130 | 3.250 | 147,000 | 472,605 |
| 2026/03/09 | 3.280 | 3.360 | 3.150 | 3.360 | 134,000 | 440,525 |
| 2026/03/06 | 3.420 | 3.420 | 3.420 | 3.410 | 3,000 | 10,252 |
| 2026/03/05 | 3.370 | 3.450 | 3.370 | 3.430 | 4,000 | 13,620 |
| 2026/03/04 | 3.360 | 3.430 | 3.120 | 3.430 | 41,000 | 136,735 |
| 2026/03/03 | 3.210 | 3.390 | 3.180 | 3.290 | 98,000 | 320,215 |
| 2026/03/02 | 3.330 | 3.330 | 2.990 | 3.120 | 129,000 | 411,832 |
| 2026/02/27 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 | 6,980 |
| 2026/02/26 | 3.480 | 3.500 | 3.480 | 3.490 | 58,000 | 202,275 |
| 2026/02/25 | 3.650 | 3.650 | 3.480 | 3.480 | 22,000 | 78,430 |
| 2026/02/24 | - | - | - | - | 0 | - |
| 2026/02/23 | 3.530 | 3.530 | 3.500 | 3.530 | 56,000 | 197,260 |
| 2026/02/20 | 3.530 | 3.530 | 3.480 | 3.510 | 25,000 | 87,812 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/13 | 3.560 | 3.560 | 3.470 | 3.530 | 80,000 | 282,400 |
| 2026/02/12 | 3.510 | 3.590 | 3.310 | 3.520 | 136,000 | 473,620 |
| 2026/02/11 | 3.600 | 3.600 | 3.440 | 3.520 | 36,000 | 127,440 |
| 2026/02/10 | 3.520 | 3.530 | 3.420 | 3.490 | 88,000 | 307,120 |
| 2026/02/09 | 3.160 | 3.490 | 3.160 | 3.470 | 248,000 | 823,360 |
| 2026/02/06 | 3.200 | 3.200 | 3.120 | 3.180 | 65,000 | 206,375 |
| 2026/02/05 | 3.230 | 3.230 | 3.140 | 3.150 | 53,000 | 168,937 |
| 2026/02/04 | 3.220 | 3.260 | 3.130 | 3.240 | 59,000 | 189,537 |
| 2026/02/03 | 3.230 | 3.320 | 3.200 | 3.260 | 109,000 | 354,522 |
| 2026/02/02 | 3.280 | 3.280 | 3.200 | 3.230 | 22,000 | 71,445 |
| 2026/01/30 | 3.240 | 3.240 | 3.170 | 3.180 | 19,000 | 60,942 |
| 2026/01/29 | 3.260 | 3.260 | 3.160 | 3.240 | 70,000 | 226,100 |
| 2026/01/28 | 3.350 | 3.350 | 3.250 | 3.250 | 186,000 | 613,800 |
| 2026/01/27 | 3.490 | 3.490 | 3.260 | 3.350 | 99,000 | 336,352 |
| 2026/01/26 | 3.500 | 3.500 | 3.260 | 3.380 | 130,000 | 443,300 |
| 2026/01/23 | 3.370 | 3.420 | 3.310 | 3.420 | 38,000 | 128,440 |
| 2026/01/22 | 3.520 | 3.520 | 3.360 | 3.420 | 7,000 | 24,185 |
| 2026/01/21 | 3.530 | 3.530 | 3.360 | 3.410 | 24,000 | 82,980 |
| 2026/01/20 | 3.440 | 3.440 | 3.350 | 3.370 | 16,000 | 54,400 |
| 2026/01/19 | 3.390 | 3.390 | 3.250 | 3.360 | 72,000 | 241,020 |
| 2026/01/16 | 3.500 | 3.580 | 3.350 | 3.350 | 160,000 | 551,200 |
| 2026/01/15 | 3.420 | 3.420 | 3.320 | 3.420 | 35,000 | 118,825 |
| 2026/01/14 | 3.580 | 3.580 | 3.390 | 3.410 | 141,000 | 492,090 |
| 2026/01/13 | 3.440 | 3.540 | 3.410 | 3.500 | 4,666,000 | 16,202,685 |
| 2026/01/12 | 3.490 | 3.640 | 3.380 | 3.450 | 142,000 | 495,580 |
| 2026/01/09 | 3.500 | 3.530 | 3.350 | 3.490 | 32,000 | 110,960 |
| 2026/01/08 | 3.500 | 3.540 | 3.460 | 3.500 | 11,000 | 38,500 |
| 2026/01/07 | 3.610 | 3.620 | 3.500 | 3.610 | 116,000 | 415,860 |
| 2026/01/06 | 3.530 | 3.600 | 3.370 | 3.600 | 71,000 | 250,275 |
| 2026/01/05 | 3.490 | 3.590 | 3.390 | 3.510 | 52,000 | 181,740 |
| 2026/01/02 | 3.660 | 3.780 | 3.460 | 3.460 | 434,000 | 1,558,060 |
| 2025/12/31 | 3.450 | 4.060 | 3.440 | 4.000 | 883,000 | 3,300,212 |
| 2025/12/30 | 3.500 | 3.500 | 3.330 | 3.470 | 71,000 | 244,950 |
| 2025/12/29 | 3.480 | 3.530 | 3.240 | 3.500 | 301,000 | 1,034,687 |
| 2025/12/24 | 3.520 | 3.520 | 3.220 | 3.360 | 184,000 | 626,520 |
| 2025/12/23 | 3.620 | 3.630 | 3.390 | 3.410 | 381,000 | 1,338,262 |
| 2025/12/22 | 3.770 | 3.770 | 3.600 | 3.770 | 82,000 | 305,655 |
| 2025/12/19 | 3.780 | 3.800 | 3.580 | 3.770 | 171,000 | 638,257 |
| 2025/12/18 | 3.860 | 3.950 | 3.780 | 3.770 | 40,000 | 153,600 |
| 2025/12/17 | 3.950 | 3.950 | 3.820 | 3.880 | 81,000 | 315,900 |
| 2025/12/16 | 3.900 | 3.900 | 3.900 | 3.870 | 1,000 | 3,892 |
| 2025/12/15 | 3.950 | 3.950 | 3.590 | 3.760 | 3,801,000 | 14,491,312 |
| 2025/12/12 | 3.700 | 3.980 | 3.700 | 3.980 | 3,245,000 | 12,460,800 |
| 2025/12/11 | 3.530 | 3.780 | 3.530 | 3.680 | 1,214,000 | 4,406,820 |
| 2025/12/10 | 3.820 | 3.820 | 3.680 | 3.770 | 63,000 | 237,667 |
| 2025/12/09 | 3.720 | 3.830 | 3.610 | 3.820 | 44,000 | 164,780 |
| 2025/12/08 | 3.800 | 3.830 | 3.600 | 3.830 | 156,000 | 587,340 |
| 2025/12/05 | 3.700 | 3.760 | 3.690 | 3.760 | 57,000 | 212,467 |
| 2025/12/04 | 3.430 | 3.740 | 3.430 | 3.640 | 58,000 | 206,480 |
| 2025/12/03 | 3.690 | 3.800 | 3.330 | 3.640 | 95,000 | 343,425 |
| 2025/12/02 | 3.840 | 3.840 | 3.520 | 3.640 | 68,000 | 252,280 |
| 2025/12/01 | 3.690 | 3.690 | 3.500 | 3.660 | 32,000 | 116,320 |
| 2025/11/28 | - | - | - | - | 0 | - |
| 2025/11/27 | 3.700 | 3.790 | 3.540 | 3.700 | 9,000 | 33,142 |
| 2025/11/26 | 3.740 | 3.900 | 3.560 | 3.700 | 30,000 | 111,750 |
| 2025/11/25 | 3.650 | 3.740 | 3.390 | 3.740 | 69,000 | 250,470 |
| 2025/11/24 | 3.310 | 3.570 | 3.310 | 3.470 | 44,000 | 150,260 |
| 2025/11/21 | 3.330 | 3.600 | 3.330 | 3.560 | 50,000 | 172,750 |
| 2025/11/20 | 3.480 | 3.510 | 3.340 | 3.460 | 178,000 | 613,655 |