日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.460 | 3.530 | 3.450 | 3.530 | 6,574,000 | 22,959,695 |
| 2026/04/01 | 3.500 | 3.560 | 3.470 | 3.480 | 4,804,000 | 16,826,010 |
| 2026/03/31 | 3.370 | 3.500 | 3.370 | 3.460 | 5,873,217 | 20,115,768 |
| 2026/03/30 | 3.440 | 3.450 | 3.350 | 3.420 | 3,792,000 | 12,949,680 |
| 2026/03/27 | 3.420 | 3.470 | 3.400 | 3.450 | 3,370,000 | 11,575,950 |
| 2026/03/26 | 3.530 | 3.530 | 3.400 | 3.420 | 5,866,000 | 20,355,020 |
| 2026/03/25 | 3.420 | 3.510 | 3.420 | 3.480 | 6,659,000 | 23,023,492 |
| 2026/03/24 | 3.400 | 3.430 | 3.290 | 3.410 | 8,496,000 | 28,737,720 |
| 2026/03/23 | 3.440 | 3.480 | 3.270 | 3.300 | 16,117,000 | 54,354,582 |
| 2026/03/20 | 3.570 | 3.570 | 3.440 | 3.440 | 7,966,000 | 27,920,830 |
| 2026/03/19 | 3.650 | 3.650 | 3.490 | 3.500 | 6,203,000 | 22,160,217 |
| 2026/03/18 | 3.620 | 3.660 | 3.560 | 3.590 | 4,887,859 | 17,632,951 |
| 2026/03/17 | 3.850 | 3.850 | 3.630 | 3.660 | 7,951,000 | 29,796,372 |
| 2026/03/16 | 3.830 | 3.830 | 3.720 | 3.750 | 4,833,360 | 18,282,184 |
| 2026/03/13 | 3.870 | 3.890 | 3.790 | 3.820 | 5,105,000 | 19,615,962 |
| 2026/03/12 | 3.900 | 3.950 | 3.830 | 3.870 | 8,069,000 | 31,368,237 |
| 2026/03/11 | 3.700 | 3.900 | 3.700 | 3.900 | 21,361,000 | 81,171,800 |
| 2026/03/10 | 3.610 | 3.720 | 3.580 | 3.690 | 7,596,000 | 27,725,400 |
| 2026/03/09 | 3.690 | 3.690 | 3.560 | 3.650 | 3,090,000 | 11,270,775 |
| 2026/03/06 | 3.590 | 3.690 | 3.550 | 3.690 | 3,463,639 | 12,573,009 |
| 2026/03/05 | 3.680 | 3.710 | 3.570 | 3.590 | 6,077,200 | 22,105,815 |
| 2026/03/04 | 3.650 | 3.710 | 3.600 | 3.600 | 6,173,000 | 22,469,720 |
| 2026/03/03 | 3.750 | 3.810 | 3.670 | 3.670 | 5,481,000 | 20,416,725 |
| 2026/03/02 | 3.630 | 3.750 | 3.610 | 3.730 | 5,016,000 | 18,458,880 |
| 2026/02/27 | 3.670 | 3.690 | 3.630 | 3.680 | 4,001,109 | 14,674,067 |
| 2026/02/26 | 3.680 | 3.680 | 3.640 | 3.660 | 4,017,000 | 14,722,305 |
| 2026/02/25 | 3.630 | 3.790 | 3.630 | 3.680 | 7,897,000 | 29,080,702 |
| 2026/02/24 | 3.640 | 3.730 | 3.590 | 3.630 | 10,551,463 | 38,486,461 |
| 2026/02/23 | 3.570 | 3.650 | 3.570 | 3.650 | 1,088,000 | 3,927,680 |
| 2026/02/20 | 3.670 | 3.670 | 3.540 | 3.620 | 2,078,000 | 7,532,750 |
| 2026/02/16 | 3.600 | 3.610 | 3.570 | 3.570 | 330,000 | 1,183,875 |
| 2026/02/13 | 3.670 | 3.670 | 3.600 | 3.630 | 1,659,000 | 6,042,907 |
| 2026/02/12 | 3.640 | 3.670 | 3.580 | 3.650 | 2,630,774 | 9,562,863 |
| 2026/02/11 | 3.650 | 3.650 | 3.570 | 3.630 | 4,801,351 | 17,404,897 |
| 2026/02/10 | 3.650 | 3.650 | 3.590 | 3.600 | 2,299,000 | 8,328,127 |
| 2026/02/09 | 3.730 | 3.730 | 3.580 | 3.600 | 4,460,000 | 16,323,600 |
| 2026/02/06 | 3.610 | 3.700 | 3.600 | 3.650 | 6,770,000 | 24,642,800 |
| 2026/02/05 | 3.680 | 3.680 | 3.590 | 3.630 | 5,569,008 | 20,299,034 |
| 2026/02/04 | 3.670 | 3.690 | 3.630 | 3.670 | 3,663,000 | 13,424,895 |
| 2026/02/03 | 3.630 | 3.730 | 3.630 | 3.650 | 7,407,000 | 27,109,620 |
| 2026/02/02 | 3.600 | 3.690 | 3.600 | 3.640 | 5,904,000 | 21,446,280 |
| 2026/01/30 | 3.720 | 3.740 | 3.630 | 3.660 | 6,818,000 | 25,141,375 |
| 2026/01/29 | 3.720 | 3.740 | 3.690 | 3.740 | 5,074,000 | 18,887,965 |
| 2026/01/28 | 3.580 | 3.720 | 3.580 | 3.700 | 7,846,000 | 28,598,670 |
| 2026/01/27 | 3.550 | 3.650 | 3.550 | 3.620 | 3,422,000 | 12,293,535 |
| 2026/01/26 | 3.650 | 3.650 | 3.570 | 3.610 | 4,373,000 | 15,830,260 |
| 2026/01/23 | 3.600 | 3.660 | 3.570 | 3.610 | 5,023,000 | 18,133,030 |
| 2026/01/22 | 3.530 | 3.650 | 3.520 | 3.610 | 16,901,026 | 60,463,420 |
| 2026/01/21 | 3.500 | 3.550 | 3.480 | 3.520 | 4,280,700 | 15,035,958 |
| 2026/01/20 | 3.420 | 3.530 | 3.420 | 3.510 | 5,689,000 | 19,740,830 |
| 2026/01/19 | 3.420 | 3.480 | 3.420 | 3.440 | 3,315,000 | 11,403,600 |
| 2026/01/16 | 3.460 | 3.510 | 3.430 | 3.460 | 4,386,110 | 15,197,871 |
| 2026/01/15 | 3.490 | 3.490 | 3.410 | 3.430 | 7,623,000 | 26,337,465 |
| 2026/01/14 | 3.550 | 3.570 | 3.480 | 3.520 | 4,793,000 | 16,919,290 |
| 2026/01/13 | 3.490 | 3.570 | 3.480 | 3.520 | 8,170,000 | 28,717,550 |
| 2026/01/12 | 3.430 | 3.520 | 3.400 | 3.500 | 5,708,000 | 19,763,950 |
| 2026/01/09 | 3.420 | 3.440 | 3.400 | 3.420 | 2,750,000 | 9,405,000 |
| 2026/01/08 | 3.390 | 3.430 | 3.390 | 3.410 | 3,075,400 | 10,471,737 |
| 2026/01/07 | 3.460 | 3.470 | 3.400 | 3.410 | 3,153,000 | 10,830,555 |
| 2026/01/06 | 3.400 | 3.460 | 3.400 | 3.440 | 3,681,000 | 12,607,425 |
| 2026/01/05 | 3.340 | 3.410 | 3.330 | 3.400 | 7,439,923 | 25,072,540 |
| 2026/01/02 | 3.390 | 3.390 | 3.290 | 3.370 | 1,152,000 | 3,870,720 |
| 2025/12/31 | 3.350 | 3.350 | 3.310 | 3.330 | 1,375,000 | 4,585,625 |
| 2025/12/30 | 3.330 | 3.360 | 3.310 | 3.320 | 3,748,000 | 12,480,840 |
| 2025/12/29 | 3.370 | 3.420 | 3.330 | 3.350 | 7,132,000 | 24,017,010 |
| 2025/12/24 | 3.370 | 3.420 | 3.350 | 3.370 | 3,632,000 | 12,267,080 |
| 2025/12/23 | 3.400 | 3.400 | 3.360 | 3.380 | 4,142,980 | 14,023,987 |
| 2025/12/22 | 3.460 | 3.460 | 3.380 | 3.380 | 8,075,000 | 27,616,500 |
| 2025/12/19 | 3.470 | 3.470 | 3.420 | 3.440 | 6,081,000 | 20,979,450 |
| 2025/12/18 | 3.450 | 3.470 | 3.420 | 3.420 | 4,060,000 | 13,966,400 |
| 2025/12/17 | 3.490 | 3.490 | 3.420 | 3.440 | 3,766,000 | 13,030,360 |
| 2025/12/16 | 3.580 | 3.580 | 3.440 | 3.450 | 5,473,983 | 19,227,365 |
| 2025/12/15 | 3.590 | 3.590 | 3.520 | 3.570 | 3,728,000 | 13,299,640 |
| 2025/12/12 | 3.510 | 3.580 | 3.480 | 3.550 | 9,092,000 | 32,094,760 |
| 2025/12/11 | 3.510 | 3.520 | 3.460 | 3.480 | 2,794,000 | 9,758,045 |
| 2025/12/10 | 3.490 | 3.500 | 3.450 | 3.470 | 4,002,000 | 13,916,955 |
| 2025/12/09 | 3.510 | 3.520 | 3.450 | 3.470 | 5,651,200 | 19,708,560 |
| 2025/12/08 | 3.520 | 3.530 | 3.480 | 3.510 | 4,514,000 | 15,844,140 |
| 2025/12/05 | 3.500 | 3.530 | 3.470 | 3.510 | 2,455,970 | 8,602,034 |
| 2025/12/04 | 3.510 | 3.530 | 3.480 | 3.520 | 2,258,000 | 7,925,580 |
| 2025/12/03 | 3.510 | 3.530 | 3.470 | 3.480 | 5,879,000 | 20,561,802 |
| 2025/12/02 | 3.450 | 3.520 | 3.450 | 3.480 | 2,604,000 | 9,048,900 |
| 2025/12/01 | 3.460 | 3.480 | 3.420 | 3.470 | 1,640,000 | 5,670,300 |
| 2025/11/28 | 3.420 | 3.450 | 3.410 | 3.430 | 2,515,000 | 8,620,162 |
| 2025/11/27 | 3.450 | 3.460 | 3.430 | 3.430 | 1,474,000 | 5,074,245 |
| 2025/11/26 | 3.430 | 3.450 | 3.420 | 3.430 | 2,521,000 | 8,653,332 |
| 2025/11/25 | 3.440 | 3.470 | 3.410 | 3.420 | 3,234,050 | 11,108,961 |
| 2025/11/24 | 3.490 | 3.480 | 3.420 | 3.440 | 4,442,000 | 15,358,215 |
| 2025/11/21 | 3.470 | 3.490 | 3.420 | 3.450 | 5,375,000 | 18,584,062 |
| 2025/11/20 | 3.510 | 3.520 | 3.450 | 3.480 | 3,634,000 | 12,682,660 |