日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.744 | 3.794 | 3.680 | 3.740 | 3,507,300 | 13,115,548 |
| 2026/04/01 | 3.550 | 3.738 | 3.550 | 3.706 | 4,657,016 | 16,932,910 |
| 2026/03/31 | 3.502 | 3.570 | 3.460 | 3.478 | 1,146,100 | 4,014,215 |
| 2026/03/30 | 3.480 | 3.520 | 3.448 | 3.490 | 1,158,600 | 4,037,141 |
| 2026/03/27 | 3.310 | 3.506 | 3.310 | 3.496 | 1,427,100 | 4,859,989 |
| 2026/03/26 | 3.368 | 3.420 | 3.310 | 3.310 | 342,100 | 1,146,719 |
| 2026/03/25 | 3.400 | 3.404 | 3.350 | 3.368 | 311,500 | 1,053,025 |
| 2026/03/24 | 3.298 | 3.368 | 3.262 | 3.364 | 882,400 | 2,932,215 |
| 2026/03/23 | 3.316 | 3.350 | 3.180 | 3.350 | 851,300 | 2,808,438 |
| 2026/03/20 | 3.410 | 3.480 | 3.352 | 3.374 | 403,300 | 1,372,833 |
| 2026/03/19 | 3.470 | 3.482 | 3.406 | 3.412 | 533,903 | 1,837,961 |
| 2026/03/18 | 3.480 | 3.530 | 3.470 | 3.530 | 931,700 | 3,263,279 |
| 2026/03/17 | 3.448 | 3.568 | 3.448 | 3.460 | 309,500 | 1,077,369 |
| 2026/03/16 | 3.352 | 3.460 | 3.316 | 3.446 | 749,000 | 2,541,731 |
| 2026/03/13 | 3.422 | 3.422 | 3.352 | 3.352 | 722,800 | 2,448,123 |
| 2026/03/12 | 3.496 | 3.526 | 3.390 | 3.422 | 427,600 | 1,478,854 |
| 2026/03/11 | 3.560 | 3.600 | 3.482 | 3.496 | 1,090,700 | 3,855,079 |
| 2026/03/10 | 3.478 | 3.552 | 3.478 | 3.552 | 600,100 | 2,109,351 |
| 2026/03/09 | 3.362 | 3.430 | 3.306 | 3.420 | 1,326,800 | 4,483,920 |
| 2026/03/06 | 3.370 | 3.498 | 3.370 | 3.488 | 461,500 | 1,583,637 |
| 2026/03/05 | 3.352 | 3.440 | 3.342 | 3.376 | 3,051,500 | 10,306,441 |
| 2026/03/04 | 3.368 | 3.370 | 3.252 | 3.290 | 1,472,600 | 4,889,032 |
| 2026/03/03 | 3.500 | 3.510 | 3.368 | 3.384 | 1,111,800 | 3,825,147 |
| 2026/03/02 | 3.614 | 3.614 | 3.486 | 3.520 | 1,507,700 | 5,365,150 |
| 2026/02/27 | 3.626 | 3.662 | 3.598 | 3.650 | 4,335,000 | 15,753,390 |
| 2026/02/26 | 3.760 | 3.760 | 3.566 | 3.568 | 1,366,600 | 5,006,539 |
| 2026/02/25 | 3.768 | 3.794 | 3.752 | 3.760 | 218,597 | 823,782 |
| 2026/02/24 | 3.824 | 3.882 | 3.724 | 3.764 | 2,508,700 | 9,529,296 |
| 2026/02/23 | 3.890 | 3.934 | 3.878 | 3.886 | 398,800 | 1,554,123 |
| 2026/02/20 | 3.788 | 3.854 | 3.788 | 3.832 | 298,800 | 1,140,071 |
| 2026/02/16 | 3.800 | 3.800 | 3.740 | 3.788 | 146,200 | 552,928 |
| 2026/02/13 | 3.798 | 3.800 | 3.756 | 3.788 | 827,200 | 3,131,365 |
| 2026/02/12 | 3.892 | 3.892 | 3.792 | 3.800 | 1,372,520 | 5,275,966 |
| 2026/02/11 | 3.838 | 3.886 | 3.838 | 3.842 | 615,000 | 2,368,365 |
| 2026/02/10 | 3.736 | 3.874 | 3.728 | 3.826 | 1,387,900 | 5,261,528 |
| 2026/02/09 | 3.734 | 3.760 | 3.702 | 3.716 | 1,236,900 | 4,611,163 |
| 2026/02/06 | 3.602 | 3.762 | 3.602 | 3.652 | 311,300 | 1,137,645 |
| 2026/02/05 | 3.586 | 3.668 | 3.586 | 3.656 | 1,448,300 | 5,248,639 |
| 2026/02/04 | 3.624 | 3.670 | 3.556 | 3.646 | 932,900 | 3,380,829 |
| 2026/02/03 | 3.600 | 3.642 | 3.536 | 3.624 | 2,819,900 | 10,153,049 |
| 2026/02/02 | 3.680 | 3.700 | 3.548 | 3.566 | 767,400 | 2,780,673 |
| 2026/01/30 | 3.792 | 3.800 | 3.694 | 3.700 | 1,900,100 | 7,118,724 |
| 2026/01/29 | 3.798 | 3.836 | 3.786 | 3.792 | 1,243,200 | 4,727,889 |
| 2026/01/28 | 3.840 | 3.840 | 3.772 | 3.822 | 2,032,500 | 7,761,101 |
| 2026/01/27 | 3.762 | 3.782 | 3.716 | 3.770 | 369,500 | 1,388,396 |
| 2026/01/26 | 3.846 | 3.858 | 3.744 | 3.762 | 803,700 | 3,056,069 |
| 2026/01/23 | 3.778 | 3.846 | 3.778 | 3.846 | 1,733,400 | 6,607,720 |
| 2026/01/22 | 3.800 | 3.854 | 3.770 | 3.776 | 1,426,700 | 5,421,460 |
| 2026/01/21 | 3.784 | 3.836 | 3.762 | 3.818 | 707,000 | 2,686,600 |
| 2026/01/20 | 3.816 | 3.838 | 3.760 | 3.784 | 2,018,900 | 7,670,810 |
| 2026/01/19 | 3.930 | 3.930 | 3.806 | 3.816 | 1,678,700 | 6,497,408 |
| 2026/01/16 | 3.972 | 3.978 | 3.908 | 3.930 | 858,593 | 3,388,866 |
| 2026/01/15 | 4.006 | 4.060 | 3.954 | 3.972 | 2,857,500 | 11,424,285 |
| 2026/01/14 | 4.010 | 4.050 | 3.950 | 4.006 | 4,167,000 | 16,684,668 |
| 2026/01/13 | 3.930 | 4.030 | 3.916 | 3.968 | 2,908,800 | 11,521,756 |
| 2026/01/12 | 3.862 | 3.940 | 3.830 | 3.890 | 2,250,600 | 8,733,453 |
| 2026/01/09 | 3.880 | 3.880 | 3.768 | 3.858 | 1,332,700 | 5,126,230 |
| 2026/01/08 | 3.828 | 3.858 | 3.796 | 3.810 | 1,074,902 | 4,109,350 |
| 2026/01/07 | 3.672 | 3.824 | 3.672 | 3.824 | 2,412,100 | 9,040,550 |
| 2026/01/06 | 3.614 | 3.676 | 3.602 | 3.672 | 2,521,500 | 9,180,781 |
| 2026/01/05 | 3.460 | 3.626 | 3.438 | 3.604 | 3,801,800 | 13,427,957 |
| 2026/01/02 | 3.442 | 3.478 | 3.436 | 3.468 | 522,100 | 1,804,377 |
| 2025/12/31 | 3.450 | 3.456 | 3.410 | 3.414 | 444,800 | 1,526,776 |
| 2025/12/30 | 3.480 | 3.480 | 3.412 | 3.452 | 1,255,000 | 4,337,280 |
| 2025/12/29 | 3.524 | 3.544 | 3.468 | 3.468 | 1,646,900 | 5,765,796 |
| 2025/12/24 | 3.524 | 3.544 | 3.510 | 3.510 | 317,800 | 1,119,291 |
| 2025/12/23 | 3.552 | 3.600 | 3.544 | 3.542 | 252,300 | 898,061 |
| 2025/12/22 | 3.590 | 3.596 | 3.540 | 3.562 | 223,301 | 797,631 |
| 2025/12/19 | 3.560 | 3.628 | 3.528 | 3.590 | 284,100 | 1,016,083 |
| 2025/12/18 | 3.500 | 3.546 | 3.466 | 3.526 | 181,800 | 638,027 |
| 2025/12/17 | 3.488 | 3.514 | 3.460 | 3.504 | 241,600 | 843,546 |
| 2025/12/16 | 3.528 | 3.530 | 3.426 | 3.486 | 661,810 | 2,311,371 |
| 2025/12/15 | 3.620 | 3.620 | 3.510 | 3.524 | 520,100 | 1,855,976 |
| 2025/12/12 | 3.650 | 3.660 | 3.606 | 3.656 | 254,401 | 926,782 |
| 2025/12/11 | 3.664 | 3.698 | 3.614 | 3.620 | 541,600 | 1,976,298 |
| 2025/12/10 | 3.650 | 3.650 | 3.600 | 3.630 | 583,125 | 2,118,201 |
| 2025/12/09 | 3.718 | 3.718 | 3.624 | 3.650 | 524,700 | 1,929,584 |
| 2025/12/08 | 3.772 | 3.830 | 3.676 | 3.696 | 1,437,300 | 5,380,532 |
| 2025/12/05 | 3.750 | 3.750 | 3.706 | 3.736 | 243,700 | 910,341 |
| 2025/12/04 | 3.698 | 3.752 | 3.674 | 3.746 | 449,700 | 1,671,759 |
| 2025/12/03 | 3.724 | 3.724 | 3.650 | 3.652 | 713,501 | 2,631,034 |
| 2025/12/02 | 3.772 | 3.774 | 3.714 | 3.746 | 503,000 | 1,887,004 |
| 2025/12/01 | 3.828 | 3.828 | 3.748 | 3.772 | 300,500 | 1,140,097 |
| 2025/11/28 | 3.832 | 3.832 | 3.760 | 3.774 | 1,399,900 | 5,318,920 |
| 2025/11/27 | 3.800 | 3.832 | 3.778 | 3.816 | 410,500 | 1,562,568 |
| 2025/11/26 | 3.792 | 3.868 | 3.792 | 3.800 | 570,000 | 2,173,410 |
| 2025/11/25 | 3.762 | 3.820 | 3.736 | 3.754 | 297,300 | 1,120,226 |
| 2025/11/24 | 3.668 | 3.738 | 3.652 | 3.720 | 426,400 | 1,575,334 |
| 2025/11/21 | 3.756 | 3.756 | 3.600 | 3.610 | 572,901 | 2,108,562 |
| 2025/11/20 | 3.788 | 3.800 | 3.738 | 3.792 | 382,700 | 1,446,414 |