日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.632 | 3.632 | 3.632 | 3.634 | 20,000 | 72,650 |
| 2026/04/01 | 3.664 | 3.672 | 3.664 | 3.672 | 88,000 | 322,784 |
| 2026/03/31 | 3.568 | 3.568 | 3.566 | 3.576 | 211,000 | 753,164 |
| 2026/03/30 | 3.538 | 3.560 | 3.538 | 3.560 | 792,000 | 2,810,808 |
| 2026/03/27 | - | - | - | - | 0 | - |
| 2026/03/26 | 3.628 | 3.628 | 3.598 | 3.598 | 20,000 | 72,260 |
| 2026/03/25 | 3.798 | 3.798 | 3.798 | 3.798 | 11,000 | 41,778 |
| 2026/03/24 | 3.608 | 3.644 | 3.608 | 3.660 | 149,000 | 540,870 |
| 2026/03/23 | 3.524 | 3.548 | 3.524 | 3.548 | 691,000 | 2,443,376 |
| 2026/03/20 | 3.702 | 3.702 | 3.674 | 3.684 | 188,000 | 693,814 |
| 2026/03/19 | 3.726 | 3.726 | 3.718 | 3.718 | 648,000 | 2,411,856 |
| 2026/03/18 | 3.796 | 3.796 | 3.796 | 3.818 | 1,000 | 3,801 |
| 2026/03/17 | 3.834 | 3.834 | 3.834 | 3.800 | 2,000 | 7,651 |
| 2026/03/16 | 3.712 | 3.756 | 3.710 | 3.776 | 143,000 | 534,605 |
| 2026/03/13 | 3.762 | 3.762 | 3.732 | 3.732 | 182,000 | 681,954 |
| 2026/03/12 | 3.756 | 3.758 | 3.756 | 3.772 | 225,000 | 846,112 |
| 2026/03/11 | 3.830 | 3.830 | 3.816 | 3.812 | 356,000 | 1,360,632 |
| 2026/03/10 | 3.762 | 3.762 | 3.762 | 3.816 | 1,000 | 3,775 |
| 2026/03/09 | 3.652 | 3.702 | 3.652 | 3.718 | 333,000 | 1,225,773 |
| 2026/03/06 | 3.808 | 3.808 | 3.808 | 3.804 | 115,000 | 437,805 |
| 2026/03/05 | 3.768 | 3.770 | 3.720 | 3.736 | 295,000 | 1,105,807 |
| 2026/03/04 | 3.716 | 3.724 | 3.688 | 3.710 | 494,000 | 1,832,493 |
| 2026/03/03 | 3.860 | 3.860 | 3.800 | 3.800 | 1,457,000 | 5,580,310 |
| 2026/03/02 | 3.910 | 3.910 | 3.856 | 3.856 | 270,000 | 1,048,410 |
| 2026/02/27 | 3.942 | 3.966 | 3.942 | 3.966 | 39,000 | 154,206 |
| 2026/02/26 | 4.000 | 4.000 | 3.938 | 3.918 | 431,000 | 1,708,484 |
| 2026/02/25 | 3.964 | 3.970 | 3.964 | 3.966 | 682,000 | 2,704,812 |
| 2026/02/24 | 3.948 | 3.948 | 3.926 | 3.942 | 946,000 | 3,728,186 |
| 2026/02/23 | 3.994 | 4.008 | 3.994 | 4.008 | 29,000 | 116,029 |
| 2026/02/20 | 3.930 | 3.934 | 3.930 | 3.920 | 706,000 | 2,773,521 |
| 2026/02/16 | 3.964 | 3.964 | 3.960 | 3.964 | 217,000 | 859,971 |
| 2026/02/13 | - | - | - | - | 0 | - |
| 2026/02/12 | 4.020 | 4.020 | 4.006 | 4.006 | 1,282,000 | 5,144,666 |
| 2026/02/11 | 4.070 | 4.070 | 4.054 | 4.054 | 346,000 | 1,405,452 |
| 2026/02/10 | 4.038 | 4.040 | 4.038 | 4.040 | 234,000 | 945,126 |
| 2026/02/09 | 4.010 | 4.010 | 4.010 | 4.014 | 23,000 | 92,253 |
| 2026/02/06 | 3.926 | 3.930 | 3.926 | 3.930 | 270,000 | 1,060,560 |
| 2026/02/05 | 3.982 | 3.984 | 3.978 | 3.986 | 419,800 | 1,671,853 |
| 2026/02/04 | 3.984 | 4.008 | 3.984 | 3.990 | 504,000 | 2,011,716 |
| 2026/02/03 | 3.932 | 4.000 | 3.932 | 3.986 | 466,000 | 1,846,525 |
| 2026/02/02 | 3.970 | 3.970 | 3.948 | 3.968 | 103,000 | 408,292 |
| 2026/01/30 | 4.064 | 4.068 | 4.056 | 4.060 | 1,081,000 | 4,391,022 |
| 2026/01/29 | 4.128 | 4.142 | 4.128 | 4.140 | 150,000 | 620,175 |
| 2026/01/28 | 4.060 | 4.108 | 4.060 | 4.104 | 460,000 | 1,878,180 |
| 2026/01/27 | 4.022 | 4.022 | 4.022 | 4.022 | 54,000 | 217,188 |
| 2026/01/26 | 3.986 | 3.986 | 3.964 | 3.968 | 276,000 | 1,097,376 |
| 2026/01/23 | 3.976 | 3.978 | 3.976 | 3.978 | 126,000 | 501,102 |
| 2026/01/22 | 3.950 | 3.950 | 3.938 | 3.946 | 119,000 | 469,574 |
| 2026/01/21 | 3.932 | 3.956 | 3.930 | 3.950 | 502,000 | 1,978,884 |
| 2026/01/20 | - | - | - | - | 0 | - |
| 2026/01/19 | 3.948 | 3.948 | 3.948 | 3.944 | 172,000 | 678,884 |
| 2026/01/16 | 4.036 | 4.036 | 3.980 | 3.984 | 102,000 | 408,918 |
| 2026/01/15 | 4.022 | 4.022 | 4.000 | 4.004 | 106,000 | 425,272 |
| 2026/01/14 | 4.010 | 4.032 | 3.996 | 4.010 | 675,000 | 2,708,100 |
| 2026/01/13 | 3.998 | 3.998 | 3.998 | 3.996 | 9,600 | 38,376 |
| 2026/01/12 | 3.932 | 3.938 | 3.932 | 3.952 | 150,600 | 593,138 |
| 2026/01/09 | 3.912 | 3.914 | 3.898 | 3.914 | 135,000 | 527,782 |
| 2026/01/08 | 3.894 | 3.916 | 3.892 | 3.914 | 11,000 | 42,944 |
| 2026/01/07 | 3.962 | 3.962 | 3.948 | 3.956 | 116,000 | 459,012 |
| 2026/01/06 | 4.000 | 4.008 | 3.994 | 3.998 | 380,000 | 1,520,000 |
| 2026/01/05 | - | - | - | - | 0 | - |
| 2026/01/02 | 3.850 | 3.850 | 3.850 | 3.922 | 17,000 | 65,756 |
| 2025/12/31 | 3.822 | 3.822 | 3.802 | 3.808 | 355,000 | 1,353,792 |
| 2025/12/30 | 3.822 | 3.842 | 3.822 | 3.842 | 122,000 | 467,504 |
| 2025/12/29 | 3.880 | 3.880 | 3.880 | 3.824 | 30,000 | 115,980 |
| 2025/12/24 | 3.864 | 3.864 | 3.852 | 3.856 | 665,000 | 2,566,235 |
| 2025/12/23 | 3.856 | 3.856 | 3.856 | 3.856 | 1,000 | 3,856 |
| 2025/12/22 | 3.840 | 3.842 | 3.840 | 3.856 | 337,030 | 1,295,711 |
| 2025/12/19 | - | - | - | - | 0 | - |
| 2025/12/18 | 3.804 | 3.804 | 3.804 | 3.806 | 263,000 | 1,000,583 |
| 2025/12/17 | - | - | - | - | 0 | - |
| 2025/12/16 | 3.774 | 3.776 | 3.774 | 3.774 | 230,030 | 868,248 |
| 2025/12/15 | 3.832 | 3.834 | 3.826 | 3.826 | 354,000 | 1,355,643 |
| 2025/12/12 | 3.868 | 3.868 | 3.864 | 3.866 | 135,000 | 521,977 |
| 2025/12/11 | 3.798 | 3.800 | 3.798 | 3.800 | 198,030 | 752,315 |
| 2025/12/10 | - | - | - | - | 0 | - |
| 2025/12/09 | 3.800 | 3.800 | 3.786 | 3.776 | 212,000 | 803,586 |
| 2025/12/08 | 3.866 | 3.866 | 3.832 | 3.830 | 533,000 | 2,051,250 |
| 2025/12/05 | 3.850 | 3.854 | 3.850 | 3.858 | 116,000 | 446,948 |
| 2025/12/04 | 3.856 | 3.856 | 3.856 | 3.846 | 106,000 | 408,471 |
| 2025/12/03 | 3.816 | 3.816 | 3.816 | 3.818 | 270,000 | 1,030,455 |
| 2025/12/02 | 3.890 | 3.890 | 3.860 | 3.868 | 165,030 | 639,821 |
| 2025/12/01 | 3.864 | 3.864 | 3.864 | 3.858 | 4,000 | 15,450 |
| 2025/11/28 | - | - | - | - | 0 | - |
| 2025/11/27 | 3.854 | 3.854 | 3.840 | 3.840 | 573,000 | 2,204,331 |
| 2025/11/26 | 3.844 | 3.844 | 3.844 | 3.840 | 256,000 | 983,808 |
| 2025/11/25 | 3.848 | 3.848 | 3.828 | 3.832 | 631,030 | 2,422,524 |
| 2025/11/24 | 3.774 | 3.808 | 3.774 | 3.802 | 481,000 | 1,822,749 |
| 2025/11/21 | 3.730 | 3.750 | 3.730 | 3.726 | 1,257,000 | 4,693,638 |
| 2025/11/20 | 3.800 | 3.824 | 3.800 | 3.814 | 321,000 | 1,222,849 |