日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.538 | 3.672 | 3.538 | 3.634 | 1,111,000 | 3,994,600 |
| 2026/03/23 | 3.524 | 3.798 | 3.524 | 3.598 | 871,000 | 3,145,181 |
| 2026/03/16 | 3.712 | 3.834 | 3.674 | 3.684 | 982,000 | 3,658,932 |
| 2026/03/09 | 3.652 | 3.830 | 3.652 | 3.732 | 1,097,000 | 4,077,000 |
| 2026/03/02 | 3.910 | 3.910 | 3.688 | 3.804 | 2,631,000 | 10,071,468 |
| 2026/02/23 | 3.994 | 4.008 | 3.926 | 3.966 | 2,127,000 | 8,451,634 |
| 2026/02/16 | 3.964 | 3.964 | 3.930 | 3.920 | 923,000 | 3,640,773 |
| 2026/02/09 | 4.010 | 4.070 | 4.006 | 4.006 | 1,885,000 | 7,583,355 |
| 2026/02/02 | 3.970 | 4.008 | 3.926 | 3.930 | 1,762,800 | 6,978,043 |
| 2026/01/26 | 3.986 | 4.142 | 3.964 | 4.060 | 2,021,000 | 8,160,798 |
| 2026/01/19 | 3.948 | 3.978 | 3.930 | 3.978 | 919,000 | 3,637,861 |
| 2026/01/12 | 3.932 | 4.036 | 3.932 | 3.984 | 1,043,200 | 4,142,547 |
| 2026/01/05 | 4.000 | 4.008 | 3.892 | 3.914 | 642,000 | 2,538,147 |
| 2025/12/29 | 3.880 | 3.880 | 3.802 | 3.922 | 524,000 | 2,028,404 |
| 2025/12/22 | 3.840 | 3.864 | 3.840 | 3.856 | 1,003,030 | 3,861,665 |
| 2025/12/15 | 3.832 | 3.834 | 3.774 | 3.806 | 847,030 | 3,228,454 |
| 2025/12/08 | 3.866 | 3.868 | 3.786 | 3.866 | 1,078,030 | 4,146,642 |
| 2025/12/01 | 3.864 | 3.890 | 3.816 | 3.858 | 661,030 | 2,549,592 |
| 2025/11/24 | 3.774 | 3.854 | 3.774 | 3.840 | 1,941,030 | 7,396,294 |
| 2025/11/17 | 3.910 | 3.910 | 3.730 | 3.726 | 2,017,000 | 7,702,923 |
| 2025/11/10 | 3.942 | 4.026 | 3.942 | 3.938 | 2,718,030 | 10,768,834 |
| 2025/11/03 | 3.868 | 3.928 | 3.854 | 3.890 | 855,230 | 3,322,568 |
| 2025/10/27 | 3.944 | 3.954 | 3.886 | 3.878 | 896,030 | 3,508,405 |
| 2025/10/20 | 3.900 | 3.948 | 3.860 | 3.902 | 571,030 | 2,228,444 |
| 2025/10/13 | 3.876 | 3.908 | 3.782 | 3.786 | 816,000 | 3,131,808 |
| 2025/10/06 | 4.026 | 4.048 | 3.990 | 3.964 | 765,000 | 3,065,355 |
| 2025/09/29 | 3.970 | 4.080 | 3.970 | 4.054 | 1,247,000 | 5,011,069 |
| 2025/09/22 | 3.950 | 3.982 | 3.924 | 3.924 | 1,223,000 | 4,824,735 |
| 2025/09/15 | 3.980 | 4.054 | 3.956 | 3.980 | 1,579,000 | 6,304,157 |
| 2025/09/08 | 3.820 | 3.988 | 3.820 | 3.978 | 2,737,000 | 10,678,405 |
| 2025/09/01 | 3.854 | 3.862 | 3.764 | 3.824 | 3,953,000 | 15,124,178 |
| 2025/08/25 | 3.918 | 3.922 | 3.744 | 3.788 | 2,507,000 | 9,634,401 |
| 2025/08/18 | 3.772 | 3.814 | 3.768 | 3.810 | 733,800 | 2,781,835 |
| 2025/08/11 | 3.706 | 3.816 | 3.700 | 3.772 | 646,000 | 2,421,531 |
| 2025/08/04 | 3.636 | 3.720 | 3.636 | 3.684 | 1,336,200 | 4,902,517 |
| 2025/07/28 | 3.786 | 3.786 | 3.616 | 3.616 | 1,907,000 | 7,057,807 |
| 2025/07/21 | 3.666 | 3.772 | 3.666 | 3.732 | 2,257,000 | 8,371,213 |
| 2025/07/14 | 3.568 | 3.672 | 3.568 | 3.656 | 749,000 | 2,708,384 |
| 2025/07/07 | 3.514 | 3.616 | 3.514 | 3.582 | 688,000 | 2,446,872 |
| 2025/06/30 | 3.570 | 3.572 | 3.522 | 3.530 | 658,000 | 2,334,913 |
| 2025/06/23 | 3.476 | 3.620 | 3.476 | 3.572 | 854,000 | 3,019,744 |
| 2025/06/16 | 3.504 | 3.522 | 3.402 | 3.432 | 1,375,000 | 4,764,375 |
| 2025/06/09 | 3.520 | 3.586 | 3.494 | 3.494 | 1,971,000 | 6,944,818 |
| 2025/06/02 | 3.378 | 3.512 | 3.378 | 3.486 | 1,953,000 | 6,715,390 |
| 2025/05/26 | 3.400 | 3.468 | 3.392 | 3.408 | 1,816,000 | 6,205,272 |
| 2025/05/19 | 3.412 | 3.504 | 3.412 | 3.436 | 1,040,000 | 3,578,640 |
| 2025/05/12 | 3.398 | 3.462 | 3.380 | 3.420 | 1,382,000 | 4,719,530 |
| 2025/05/06 | 3.302 | 3.350 | 3.302 | 3.344 | 423,000 | 1,406,263 |
| 2025/04/28 | 3.150 | 3.284 | 3.150 | 3.284 | 1,173,000 | 3,773,541 |
| 2025/04/22 | 3.038 | 3.176 | 3.038 | 3.160 | 2,628,000 | 8,154,684 |
| 2025/04/14 | 3.026 | 3.040 | 2.978 | 3.038 | 1,716,000 | 5,183,178 |
| 2025/04/07 | 2.982 | 3.006 | 2.796 | 2.978 | 6,645,000 | 19,539,622 |
| 2025/03/31 | 3.324 | 3.336 | 3.262 | 3.268 | 912,000 | 3,007,320 |
| 2025/03/24 | 3.400 | 3.412 | 3.346 | 3.360 | 982,000 | 3,318,669 |
| 2025/03/17 | 3.518 | 3.600 | 3.392 | 3.410 | 2,261,000 | 7,868,280 |
| 2025/03/10 | 3.500 | 3.500 | 3.358 | 3.468 | 3,385,400 | 11,701,635 |
| 2025/03/03 | 3.280 | 3.516 | 3.236 | 3.496 | 2,021,000 | 6,835,022 |
| 2025/02/24 | 3.348 | 3.458 | 3.268 | 3.280 | 3,664,500 | 12,233,933 |
| 2025/02/17 | 3.286 | 3.356 | 3.200 | 3.358 | 6,418,900 | 21,182,370 |
| 2025/02/10 | 3.080 | 3.218 | 3.044 | 3.230 | 1,799,800 | 5,656,771 |
| 2025/02/03 | 2.848 | 3.048 | 2.846 | 3.030 | 1,098,000 | 3,231,414 |
| 2025/01/27 | 2.874 | 2.886 | 2.874 | 2.880 | 178,400 | 513,524 |
| 2025/01/20 | 2.850 | 2.882 | 2.782 | 2.842 | 2,726,300 | 7,739,965 |
| 2025/01/13 | 2.672 | 2.788 | 2.656 | 2.782 | 2,615,300 | 7,125,384 |
| 2025/01/06 | 2.812 | 2.812 | 2.714 | 2.714 | 639,900 | 1,768,043 |
| 2024/12/30 | 2.874 | 2.874 | 2.798 | 2.818 | 245,200 | 696,613 |
| 2024/12/23 | 2.852 | 2.874 | 2.846 | 2.874 | 281,300 | 804,939 |
| 2024/12/16 | 2.826 | 2.858 | 2.816 | 2.824 | 706,900 | 2,001,233 |
| 2024/12/09 | 2.858 | 3.034 | 2.844 | 2.948 | 1,485,800 | 4,340,021 |
| 2024/12/02 | 2.824 | 2.850 | 2.804 | 2.862 | 1,579,400 | 4,477,599 |
| 2024/11/25 | 2.758 | 2.818 | 2.742 | 2.784 | 960,400 | 2,665,590 |
| 2024/11/18 | 2.822 | 2.840 | 2.816 | 2.820 | 374,900 | 1,058,905 |
| 2024/11/11 | 2.948 | 2.960 | 2.780 | 2.802 | 863,100 | 2,479,254 |
| 2024/11/04 | 2.948 | 3.092 | 2.938 | 3.018 | 2,094,300 | 6,280,805 |
| 2024/10/28 | 2.968 | 2.988 | 2.930 | 2.936 | 1,228,500 | 3,630,831 |
| 2024/10/21 | 2.954 | 2.986 | 2.928 | 2.966 | 822,900 | 2,434,549 |
| 2024/10/14 | 3.058 | 3.058 | 2.860 | 2.980 | 2,227,200 | 6,657,100 |
| 2024/10/07 | 3.400 | 3.400 | 2.914 | 3.068 | 3,507,300 | 11,207,577 |
| 2024/09/30 | 3.096 | 3.334 | 3.028 | 3.326 | 6,813,590 | 21,776,233 |
| 2024/09/23 | 2.588 | 2.970 | 2.566 | 2.978 | 7,021,510 | 19,488,201 |
| 2024/09/16 | 2.412 | 2.562 | 2.402 | 2.566 | 2,472,400 | 6,145,150 |
| 2024/09/09 | 2.410 | 2.426 | 2.380 | 2.426 | 1,125,500 | 2,713,017 |
| 2024/09/02 | 2.400 | 2.416 | 2.400 | 2.422 | 475,000 | 1,144,512 |
| 2024/08/26 | 2.438 | 2.438 | 2.404 | 2.438 | 600,500 | 1,458,914 |
| 2024/08/19 | 2.402 | 2.402 | 2.364 | 2.364 | 5,887,000 | 14,028,721 |
| 2024/08/12 | 2.352 | 2.362 | 2.338 | 2.342 | 715,600 | 1,680,586 |
| 2024/08/05 | 2.334 | 2.364 | 2.278 | 2.364 | 1,166,000 | 2,722,610 |
| 2024/07/29 | 2.324 | 2.382 | 2.312 | 2.312 | 582,900 | 1,359,614 |
| 2024/07/22 | 2.404 | 2.432 | 2.334 | 2.340 | 545,200 | 1,296,213 |
| 2024/07/15 | 2.476 | 2.476 | 2.396 | 2.396 | 722,600 | 1,760,253 |