日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 5.390 | 5.390 | 5.000 | 5.190 | 1,975,997 | 10,359,164 |
| 2026/04/01 | 5.300 | 5.500 | 5.120 | 5.390 | 2,470,528 | 13,161,737 |
| 2026/03/31 | 4.960 | 5.610 | 4.700 | 5.210 | 12,871,370 | 65,901,414 |
| 2026/03/30 | 5.930 | 6.390 | 5.310 | 5.830 | 5,743,537 | 33,685,844 |
| 2026/03/27 | - | - | - | - | 0 | - |
| 2026/03/26 | - | - | - | - | 0 | - |
| 2026/03/25 | 5.620 | 5.880 | 5.600 | 5.760 | 2,798,700 | 15,994,570 |
| 2026/03/24 | 5.390 | 5.770 | 5.310 | 5.620 | 2,673,016 | 14,761,730 |
| 2026/03/23 | 5.500 | 5.690 | 5.110 | 5.430 | 3,467,000 | 18,834,477 |
| 2026/03/20 | 5.100 | 5.800 | 5.100 | 5.480 | 2,420,004 | 12,995,421 |
| 2026/03/19 | 5.620 | 5.620 | 5.030 | 5.160 | 2,017,700 | 10,809,827 |
| 2026/03/18 | 5.000 | 5.600 | 4.800 | 5.600 | 5,019,130 | 26,350,432 |
| 2026/03/17 | 4.320 | 4.900 | 4.320 | 4.890 | 2,820,265 | 12,994,370 |
| 2026/03/16 | 4.000 | 4.600 | 3.960 | 4.320 | 1,840,902 | 7,768,606 |
| 2026/03/13 | 4.000 | 4.000 | 3.900 | 3.980 | 1,170,500 | 4,646,885 |
| 2026/03/12 | 3.990 | 4.180 | 3.910 | 4.000 | 3,173,566 | 12,757,735 |
| 2026/03/11 | 4.060 | 4.060 | 3.930 | 4.000 | 1,591,600 | 6,386,295 |
| 2026/03/10 | 4.110 | 4.250 | 3.850 | 3.880 | 2,169,500 | 8,726,813 |
| 2026/03/09 | 4.110 | 4.300 | 4.000 | 4.110 | 1,328,502 | 5,486,713 |
| 2026/03/06 | 4.100 | 4.280 | 4.100 | 4.150 | 498,006 | 2,070,459 |
| 2026/03/05 | 4.200 | 4.340 | 4.200 | 4.200 | 780,200 | 3,304,147 |
| 2026/03/04 | 4.230 | 4.400 | 4.180 | 4.220 | 2,039,500 | 8,683,171 |
| 2026/03/03 | 4.800 | 4.800 | 4.180 | 4.230 | 1,176,500 | 5,297,191 |
| 2026/03/02 | 4.840 | 4.840 | 4.500 | 4.500 | 661,600 | 3,089,672 |
| 2026/02/27 | 4.810 | 4.980 | 4.660 | 4.830 | 1,258,000 | 6,063,560 |
| 2026/02/26 | 4.750 | 5.020 | 4.750 | 4.800 | 1,814,200 | 8,762,586 |
| 2026/02/25 | 4.300 | 5.490 | 4.000 | 4.750 | 6,871,612 | 31,849,921 |
| 2026/02/24 | 3.843 | 5.580 | 3.843 | 4.753 | 16,792,652 | 75,646,699 |
| 2026/02/23 | - | - | - | - | 0 | - |
| 2026/02/20 | - | - | - | - | 0 | - |
| 2026/02/16 | 3.676 | 3.676 | 3.634 | 3.642 | 39,455 | 144,286 |
| 2026/02/13 | 3.634 | 3.634 | 3.626 | 3.634 | 243,000 | 882,576 |
| 2026/02/12 | 3.667 | 3.676 | 3.592 | 3.634 | 354,000 | 1,289,356 |
| 2026/02/11 | 3.667 | 3.667 | 3.575 | 3.667 | 135,000 | 491,940 |
| 2026/02/10 | 3.634 | 3.676 | 3.601 | 3.667 | 315,900 | 1,151,297 |
| 2026/02/09 | 3.542 | 3.692 | 3.542 | 3.676 | 1,123,950 | 4,060,831 |
| 2026/02/06 | 3.509 | 3.592 | 3.509 | 3.534 | 567,000 | 2,004,912 |
| 2026/02/05 | 3.450 | 3.592 | 3.450 | 3.575 | 750,000 | 2,637,562 |
| 2026/02/04 | 3.542 | 3.559 | 3.425 | 3.450 | 724,500 | 2,531,403 |
| 2026/02/03 | 3.575 | 3.584 | 3.392 | 3.392 | 654,000 | 2,279,680 |
| 2026/02/02 | 3.809 | 3.809 | 3.392 | 3.592 | 2,382,150 | 8,696,038 |
| 2026/01/30 | 3.860 | 3.910 | 3.517 | 3.776 | 4,131,773 | 15,559,224 |
| 2026/01/29 | 3.584 | 3.860 | 3.408 | 3.860 | 1,053,000 | 3,872,934 |
| 2026/01/28 | 3.793 | 3.793 | 3.584 | 3.584 | 691,500 | 2,550,597 |
| 2026/01/27 | 3.684 | 3.684 | 3.534 | 3.684 | 2,346,750 | 8,557,423 |
| 2026/01/26 | 3.634 | 3.776 | 3.542 | 3.692 | 1,118,250 | 4,093,913 |
| 2026/01/23 | 3.550 | 3.667 | 3.250 | 3.634 | 3,075,000 | 10,840,143 |
| 2026/01/22 | 3.584 | 3.584 | 3.175 | 3.425 | 2,897,700 | 9,973,883 |
| 2026/01/21 | 3.968 | 3.968 | 3.325 | 3.751 | 4,468,500 | 16,770,280 |
| 2026/01/20 | 3.968 | 3.976 | 3.843 | 3.968 | 861,327 | 3,392,551 |
| 2026/01/19 | 4.010 | 4.010 | 3.926 | 3.943 | 1,095,000 | 4,349,613 |
| 2026/01/16 | 3.960 | 4.010 | 3.801 | 3.951 | 1,474,800 | 5,796,701 |
| 2026/01/15 | 4.010 | 4.010 | 3.876 | 3.985 | 1,076,550 | 4,274,172 |
| 2026/01/14 | 4.035 | 4.043 | 3.926 | 4.010 | 309,344 | 1,238,458 |
| 2026/01/13 | 4.052 | 4.052 | 3.968 | 4.043 | 1,009,650 | 4,067,627 |
| 2026/01/12 | 4.085 | 4.093 | 3.910 | 4.052 | 1,648,650 | 6,652,302 |
| 2026/01/09 | 4.085 | 4.085 | 3.968 | 4.068 | 678,000 | 2,746,917 |
| 2026/01/08 | 3.885 | 4.093 | 3.851 | 4.077 | 579,000 | 2,302,393 |
| 2026/01/07 | 4.093 | 4.093 | 3.893 | 3.960 | 358,200 | 1,436,292 |
| 2026/01/06 | 4.027 | 4.027 | 3.851 | 3.993 | 338,850 | 1,346,759 |
| 2026/01/05 | 4.093 | 4.093 | 3.910 | 4.027 | 675,900 | 2,724,383 |
| 2026/01/02 | 3.809 | 4.093 | 3.809 | 4.093 | 1,937,700 | 7,655,852 |
| 2025/12/31 | 3.993 | 3.993 | 3.776 | 3.809 | 161,850 | 630,041 |
| 2025/12/30 | 3.901 | 3.901 | 3.809 | 3.876 | 111,900 | 433,248 |
| 2025/12/29 | 3.910 | 3.968 | 3.768 | 3.910 | 778,800 | 3,028,753 |
| 2025/12/24 | 3.768 | 4.010 | 3.768 | 3.910 | 248,550 | 960,397 |
| 2025/12/23 | 4.068 | 4.068 | 3.851 | 3.993 | 185,550 | 741,272 |
| 2025/12/22 | 4.093 | 4.093 | 3.976 | 4.027 | 246,300 | 996,837 |
| 2025/12/19 | 3.968 | 4.052 | 3.926 | 4.018 | 599,100 | 2,391,008 |
| 2025/12/18 | 4.060 | 4.068 | 3.768 | 3.968 | 228,000 | 904,248 |
| 2025/12/17 | 4.093 | 4.093 | 3.926 | 4.002 | 534,000 | 2,151,219 |
| 2025/12/16 | 4.010 | 4.135 | 3.926 | 4.068 | 602,700 | 2,431,743 |
| 2025/12/15 | 4.135 | 4.177 | 4.010 | 4.010 | 456,000 | 1,861,848 |
| 2025/12/12 | 3.993 | 4.177 | 3.809 | 4.085 | 720,750 | 2,894,532 |
| 2025/12/11 | 3.851 | 4.068 | 3.768 | 4.010 | 190,500 | 747,569 |
| 2025/12/10 | 3.684 | 3.935 | 3.676 | 3.759 | 450,750 | 1,696,397 |
| 2025/12/09 | 4.002 | 4.060 | 3.885 | 3.943 | 156,150 | 620,305 |
| 2025/12/08 | 3.993 | 4.052 | 3.801 | 4.002 | 605,100 | 2,397,406 |
| 2025/12/05 | 4.085 | 4.085 | 3.893 | 3.985 | 579,000 | 2,322,948 |
| 2025/12/04 | 4.077 | 4.169 | 4.060 | 4.110 | 1,519,800 | 6,237,259 |
| 2025/12/03 | 4.235 | 4.235 | 3.843 | 4.093 | 1,424,852 | 5,844,030 |
| 2025/12/02 | 4.244 | 4.244 | 4.010 | 4.018 | 268,799 | 1,109,871 |
| 2025/12/01 | 4.052 | 4.177 | 4.052 | 4.118 | 1,209,300 | 4,957,827 |
| 2025/11/28 | 4.010 | 4.043 | 3.743 | 3.910 | 324,000 | 1,272,186 |
| 2025/11/27 | 4.060 | 4.194 | 4.010 | 4.010 | 1,117,950 | 4,548,379 |
| 2025/11/26 | 3.851 | 4.077 | 3.751 | 4.052 | 1,869,345 | 7,351,666 |
| 2025/11/25 | 4.010 | 4.169 | 3.509 | 3.951 | 1,959,450 | 7,660,959 |
| 2025/11/24 | 4.068 | 4.118 | 4.035 | 4.035 | 215,400 | 875,385 |
| 2025/11/21 | 4.135 | 4.177 | 3.985 | 4.052 | 1,419,450 | 5,801,647 |
| 2025/11/20 | 4.244 | 4.403 | 4.177 | 4.235 | 1,348,050 | 5,749,096 |