日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.264 | 3.264 | 3.164 | 3.208 | 350,500 | 1,130,362 |
| 2026/04/01 | 3.340 | 3.410 | 3.340 | 3.396 | 16,800 | 56,641 |
| 2026/03/31 | 3.356 | 3.386 | 3.356 | 3.364 | 103,200 | 347,319 |
| 2026/03/30 | 3.332 | 3.350 | 3.330 | 3.388 | 24,300 | 81,405 |
| 2026/03/27 | 3.508 | 3.508 | 3.470 | 3.470 | 10,000 | 34,890 |
| 2026/03/26 | 3.700 | 3.700 | 3.584 | 3.586 | 19,400 | 70,664 |
| 2026/03/25 | 3.686 | 3.738 | 3.686 | 3.712 | 279,300 | 1,034,946 |
| 2026/03/24 | 3.662 | 3.700 | 3.650 | 3.702 | 47,200 | 173,625 |
| 2026/03/23 | 3.500 | 3.518 | 3.452 | 3.466 | 48,000 | 167,232 |
| 2026/03/20 | 3.602 | 3.616 | 3.590 | 3.610 | 4,500 | 16,220 |
| 2026/03/19 | 3.700 | 3.700 | 3.600 | 3.610 | 17,100 | 62,457 |
| 2026/03/18 | 3.828 | 3.866 | 3.796 | 3.798 | 82,000 | 313,404 |
| 2026/03/17 | 3.860 | 3.864 | 3.788 | 3.828 | 101,700 | 390,019 |
| 2026/03/16 | 3.704 | 3.800 | 3.690 | 3.788 | 223,000 | 835,246 |
| 2026/03/13 | 3.650 | 3.650 | 3.584 | 3.584 | 66,800 | 241,615 |
| 2026/03/12 | 3.476 | 3.476 | 3.456 | 3.466 | 38,600 | 133,884 |
| 2026/03/11 | 3.466 | 3.486 | 3.460 | 3.462 | 11,300 | 39,194 |
| 2026/03/10 | 3.488 | 3.508 | 3.488 | 3.498 | 112,600 | 393,593 |
| 2026/03/09 | 3.312 | 3.400 | 3.300 | 3.362 | 481,600 | 1,610,229 |
| 2026/03/06 | 3.590 | 3.590 | 3.538 | 3.576 | 151,000 | 539,598 |
| 2026/03/05 | 3.520 | 3.652 | 3.520 | 3.642 | 207,300 | 742,859 |
| 2026/03/04 | 3.522 | 3.522 | 3.440 | 3.520 | 107,600 | 376,707 |
| 2026/03/03 | 3.506 | 3.506 | 3.450 | 3.456 | 50,200 | 174,670 |
| 2026/03/02 | 3.436 | 3.436 | 3.350 | 3.350 | 82,000 | 278,226 |
| 2026/02/27 | 3.454 | 3.530 | 3.454 | 3.522 | 3,381,400 | 11,801,086 |
| 2026/02/26 | 3.564 | 3.574 | 3.536 | 3.528 | 73,700 | 261,671 |
| 2026/02/25 | 3.294 | 3.328 | 3.294 | 3.312 | 48,100 | 159,066 |
| 2026/02/24 | 3.134 | 3.160 | 3.092 | 3.104 | 1,525,300 | 4,762,749 |
| 2026/02/23 | 3.300 | 3.300 | 3.130 | 3.200 | 280,200 | 905,746 |
| 2026/02/20 | 3.350 | 3.394 | 3.344 | 3.380 | 1,417,700 | 4,773,395 |
| 2026/02/16 | 3.550 | 3.550 | 3.438 | 3.438 | 569,500 | 1,989,833 |
| 2026/02/13 | 3.186 | 3.204 | 3.168 | 3.184 | 171,200 | 545,357 |
| 2026/02/12 | 3.256 | 3.274 | 3.220 | 3.270 | 63,400 | 206,367 |
| 2026/02/11 | 3.366 | 3.394 | 3.258 | 3.272 | 57,300 | 190,379 |
| 2026/02/10 | 3.528 | 3.528 | 3.412 | 3.412 | 155,200 | 538,544 |
| 2026/02/09 | 3.510 | 3.542 | 3.460 | 3.460 | 436,700 | 1,525,393 |
| 2026/02/06 | 3.200 | 3.256 | 3.072 | 3.202 | 596,000 | 1,896,770 |
| 2026/02/05 | 3.724 | 3.726 | 3.630 | 3.652 | 275,900 | 1,016,139 |
| 2026/02/04 | 4.004 | 4.004 | 3.896 | 3.950 | 481,700 | 1,909,217 |
| 2026/02/03 | 4.138 | 4.200 | 4.136 | 4.208 | 77,000 | 321,128 |
| 2026/02/02 | 4.646 | 4.646 | 3.900 | 4.092 | 223,800 | 967,039 |
| 2026/01/30 | 4.914 | 4.914 | 4.550 | 4.650 | 121,500 | 577,975 |
| 2026/01/29 | 5.010 | 5.010 | 4.954 | 4.964 | 24,500 | 122,120 |
| 2026/01/28 | 5.100 | 5.100 | 5.090 | 5.095 | 11,700 | 59,626 |
| 2026/01/27 | 4.934 | 5.015 | 4.934 | 5.005 | 57,000 | 283,404 |
| 2026/01/26 | 5.070 | 5.070 | 4.860 | 4.934 | 148,300 | 739,053 |
| 2026/01/23 | 5.180 | 5.190 | 5.140 | 5.140 | 23,400 | 120,802 |
| 2026/01/22 | 5.095 | 5.250 | 5.095 | 5.210 | 124,400 | 642,215 |
| 2026/01/21 | 5.235 | 5.235 | 5.085 | 5.135 | 610,600 | 3,158,328 |
| 2026/01/20 | 5.380 | 5.390 | 5.270 | 5.255 | 29,500 | 157,050 |
| 2026/01/19 | 5.645 | 5.650 | 5.360 | 5.375 | 46,700 | 257,200 |
| 2026/01/16 | 5.715 | 5.745 | 5.700 | 5.745 | 7,400 | 42,374 |
| 2026/01/15 | 5.865 | 5.865 | 5.780 | 5.810 | 8,500 | 49,555 |
| 2026/01/14 | 5.700 | 5.890 | 5.700 | 5.810 | 54,700 | 315,892 |
| 2026/01/13 | 5.570 | 5.655 | 5.540 | 5.625 | 50,800 | 284,353 |
| 2026/01/12 | 5.620 | 5.770 | 5.620 | 5.685 | 191,000 | 1,083,686 |
| 2026/01/09 | 5.590 | 5.660 | 5.590 | 5.620 | 18,100 | 101,631 |
| 2026/01/08 | 5.495 | 5.535 | 5.400 | 5.470 | 223,700 | 1,224,757 |
| 2026/01/07 | 5.520 | 5.620 | 5.520 | 5.605 | 522,000 | 2,905,582 |
| 2026/01/06 | 5.555 | 5.600 | 5.510 | 5.520 | 63,800 | 353,850 |
| 2026/01/05 | 5.305 | 5.520 | 5.305 | 5.450 | 312,900 | 1,688,095 |
| 2026/01/02 | 5.035 | 5.130 | 5.035 | 5.110 | 20,800 | 105,612 |
| 2025/12/31 | 4.970 | 5.040 | 4.970 | 5.035 | 5,300 | 26,519 |
| 2025/12/30 | 4.944 | 4.970 | 4.930 | 4.970 | 8,400 | 41,609 |
| 2025/12/29 | 5.055 | 5.205 | 5.055 | 5.140 | 102,200 | 522,625 |
| 2025/12/24 | 4.950 | 4.950 | 4.900 | 4.914 | 17,600 | 86,741 |
| 2025/12/23 | 5.060 | 5.080 | 5.000 | 4.996 | 44,900 | 226,026 |
| 2025/12/22 | 5.105 | 5.120 | 5.010 | 5.060 | 116,000 | 588,555 |
| 2025/12/19 | 4.934 | 5.105 | 4.736 | 5.105 | 577,400 | 2,869,678 |
| 2025/12/18 | 5.000 | 5.000 | 4.932 | 4.936 | 102,000 | 506,634 |
| 2025/12/17 | 5.150 | 5.190 | 5.120 | 5.145 | 21,000 | 108,176 |
| 2025/12/16 | 5.200 | 5.200 | 5.050 | 5.050 | 193,900 | 993,737 |
| 2025/12/15 | 5.270 | 5.345 | 5.270 | 5.330 | 82,000 | 434,907 |
| 2025/12/12 | 5.490 | 5.620 | 5.490 | 5.595 | 113,100 | 627,563 |
| 2025/12/11 | 5.400 | 5.400 | 5.200 | 5.265 | 69,800 | 371,074 |
| 2025/12/10 | 5.535 | 5.605 | 5.525 | 5.600 | 27,400 | 152,515 |
| 2025/12/09 | 5.360 | 5.360 | 5.325 | 5.360 | 17,600 | 94,182 |
| 2025/12/08 | 5.340 | 5.470 | 5.340 | 5.465 | 18,500 | 99,969 |
| 2025/12/05 | 5.615 | 5.650 | 5.540 | 5.635 | 134,900 | 756,789 |
| 2025/12/04 | 5.895 | 5.895 | 5.755 | 5.770 | 80,200 | 467,465 |
| 2025/12/03 | 5.560 | 5.800 | 5.550 | 5.725 | 174,100 | 985,188 |
| 2025/12/02 | 5.135 | 5.160 | 5.095 | 5.130 | 180,000 | 923,400 |
| 2025/12/01 | 5.180 | 5.600 | 5.065 | 5.145 | 431,000 | 2,261,672 |
| 2025/11/28 | 5.595 | 5.630 | 5.595 | 5.615 | 45,200 | 253,515 |
| 2025/11/27 | 5.745 | 5.800 | 5.745 | 5.800 | 561,100 | 3,238,949 |
| 2025/11/26 | 5.590 | 5.635 | 5.590 | 5.615 | 11,000 | 61,682 |
| 2025/11/25 | 5.575 | 5.575 | 5.515 | 5.495 | 36,900 | 204,426 |
| 2025/11/24 | 5.235 | 5.385 | 5.235 | 5.255 | 28,000 | 147,770 |
| 2025/11/21 | 5.700 | 5.700 | 5.000 | 5.130 | 372,400 | 2,004,443 |
| 2025/11/20 | 5.570 | 5.800 | 5.570 | 5.780 | 145,600 | 827,008 |