日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.030 | 3.050 | 2.990 | 3.020 | 21,446,000 | 64,820,535 |
| 2026/04/01 | 3.080 | 3.090 | 3.010 | 3.030 | 25,369,756 | 77,441,180 |
| 2026/03/31 | 3.200 | 3.200 | 3.030 | 3.040 | 59,349,485 | 185,022,019 |
| 2026/03/30 | 3.210 | 3.250 | 3.200 | 3.240 | 8,122,745 | 26,195,852 |
| 2026/03/27 | 3.270 | 3.280 | 3.220 | 3.250 | 7,101,000 | 23,113,755 |
| 2026/03/26 | 3.300 | 3.300 | 3.240 | 3.260 | 7,004,000 | 22,938,100 |
| 2026/03/25 | 3.190 | 3.290 | 3.180 | 3.290 | 19,096,900 | 61,826,213 |
| 2026/03/24 | 3.180 | 3.190 | 3.150 | 3.190 | 33,228,000 | 105,581,970 |
| 2026/03/23 | 3.250 | 3.250 | 3.120 | 3.150 | 23,542,048 | 75,157,988 |
| 2026/03/20 | 3.290 | 3.300 | 3.240 | 3.280 | 15,517,000 | 50,856,967 |
| 2026/03/19 | 3.300 | 3.320 | 3.270 | 3.280 | 5,509,000 | 18,138,382 |
| 2026/03/18 | 3.300 | 3.310 | 3.270 | 3.310 | 10,688,196 | 35,244,326 |
| 2026/03/17 | 3.260 | 3.310 | 3.250 | 3.280 | 12,065,208 | 39,513,556 |
| 2026/03/16 | 3.270 | 3.270 | 3.220 | 3.250 | 12,581,204 | 40,920,366 |
| 2026/03/13 | 3.280 | 3.300 | 3.240 | 3.260 | 10,449,000 | 34,168,230 |
| 2026/03/12 | 3.290 | 3.310 | 3.250 | 3.300 | 20,454,000 | 67,242,525 |
| 2026/03/11 | 3.280 | 3.320 | 3.260 | 3.300 | 11,368,000 | 37,400,720 |
| 2026/03/10 | 3.280 | 3.310 | 3.250 | 3.270 | 14,433,000 | 47,304,157 |
| 2026/03/09 | 3.250 | 3.280 | 3.200 | 3.250 | 16,236,000 | 52,685,820 |
| 2026/03/06 | 3.240 | 3.290 | 3.230 | 3.240 | 19,245,400 | 62,547,550 |
| 2026/03/05 | 3.230 | 3.280 | 3.220 | 3.230 | 15,553,916 | 50,394,687 |
| 2026/03/04 | 3.240 | 3.260 | 3.190 | 3.220 | 18,609,000 | 60,060,547 |
| 2026/03/03 | 3.250 | 3.330 | 3.240 | 3.270 | 12,727,574 | 41,650,985 |
| 2026/03/02 | 3.280 | 3.280 | 3.220 | 3.240 | 16,059,204 | 52,272,709 |
| 2026/02/27 | 3.320 | 3.330 | 3.280 | 3.290 | 13,063,133 | 43,173,654 |
| 2026/02/26 | 3.380 | 3.380 | 3.310 | 3.320 | 6,699,060 | 22,425,103 |
| 2026/02/25 | 3.420 | 3.440 | 3.350 | 3.370 | 7,540,900 | 25,601,355 |
| 2026/02/24 | 3.420 | 3.430 | 3.380 | 3.420 | 8,758,509 | 29,888,411 |
| 2026/02/23 | 3.380 | 3.450 | 3.370 | 3.450 | 3,754,270 | 12,811,446 |
| 2026/02/20 | 3.370 | 3.400 | 3.320 | 3.370 | 5,283,405 | 17,778,657 |
| 2026/02/16 | 3.400 | 3.400 | 3.330 | 3.380 | 1,630,000 | 5,505,325 |
| 2026/02/13 | 3.410 | 3.420 | 3.350 | 3.390 | 12,867,531 | 43,653,098 |
| 2026/02/12 | 3.470 | 3.490 | 3.410 | 3.410 | 11,012,069 | 37,936,577 |
| 2026/02/11 | 3.380 | 3.480 | 3.380 | 3.460 | 15,125,153 | 51,803,649 |
| 2026/02/10 | 3.380 | 3.450 | 3.370 | 3.430 | 8,827,418 | 30,079,426 |
| 2026/02/09 | 3.360 | 3.430 | 3.360 | 3.380 | 12,062,494 | 40,801,385 |
| 2026/02/06 | 3.300 | 3.380 | 3.300 | 3.380 | 25,683,134 | 85,781,667 |
| 2026/02/05 | 3.250 | 3.320 | 3.250 | 3.310 | 10,480,764 | 34,403,107 |
| 2026/02/04 | 3.270 | 3.290 | 3.240 | 3.250 | 11,049,524 | 36,049,072 |
| 2026/02/03 | 3.250 | 3.290 | 3.210 | 3.250 | 16,690,807 | 54,245,122 |
| 2026/02/02 | 3.270 | 3.310 | 3.230 | 3.250 | 9,994,084 | 32,630,684 |
| 2026/01/30 | 3.330 | 3.340 | 3.240 | 3.260 | 13,920,084 | 45,831,876 |
| 2026/01/29 | 3.250 | 3.330 | 3.240 | 3.320 | 30,064,168 | 98,760,791 |
| 2026/01/28 | 3.230 | 3.280 | 3.200 | 3.270 | 19,130,000 | 62,076,850 |
| 2026/01/27 | 3.200 | 3.250 | 3.200 | 3.220 | 12,212,000 | 39,292,110 |
| 2026/01/26 | 3.180 | 3.250 | 3.170 | 3.200 | 14,764,195 | 47,245,424 |
| 2026/01/23 | 3.200 | 3.220 | 3.160 | 3.180 | 12,603,054 | 40,203,742 |
| 2026/01/22 | 3.160 | 3.250 | 3.160 | 3.210 | 15,135,524 | 48,357,999 |
| 2026/01/21 | 3.180 | 3.210 | 3.140 | 3.180 | 24,692,050 | 78,458,988 |
| 2026/01/20 | 3.180 | 3.210 | 3.140 | 3.200 | 38,518,315 | 122,584,537 |
| 2026/01/19 | 3.250 | 3.260 | 3.150 | 3.160 | 30,088,000 | 96,432,040 |
| 2026/01/16 | 3.330 | 3.390 | 3.230 | 3.250 | 21,866,342 | 72,158,928 |
| 2026/01/15 | 3.430 | 3.470 | 3.320 | 3.330 | 30,057,424 | 101,819,523 |
| 2026/01/14 | 3.620 | 3.620 | 3.550 | 3.570 | 14,179,000 | 50,902,610 |
| 2026/01/13 | 3.590 | 3.620 | 3.560 | 3.610 | 17,669,987 | 63,523,603 |
| 2026/01/12 | 3.540 | 3.590 | 3.520 | 3.590 | 14,719,000 | 52,399,640 |
| 2026/01/09 | 3.570 | 3.600 | 3.550 | 3.580 | 8,604,650 | 30,761,623 |
| 2026/01/08 | 3.610 | 3.610 | 3.550 | 3.590 | 12,203,000 | 43,808,770 |
| 2026/01/07 | 3.610 | 3.630 | 3.570 | 3.600 | 8,498,000 | 30,614,045 |
| 2026/01/06 | 3.610 | 3.630 | 3.550 | 3.600 | 14,484,414 | 52,107,679 |
| 2026/01/05 | 3.630 | 3.660 | 3.560 | 3.620 | 15,343,498 | 55,505,104 |
| 2026/01/02 | 3.620 | 3.660 | 3.590 | 3.660 | 4,892,000 | 17,770,190 |
| 2025/12/31 | 3.610 | 3.640 | 3.590 | 3.640 | 4,653,000 | 16,843,860 |
| 2025/12/30 | 3.670 | 3.670 | 3.600 | 3.610 | 9,591,661 | 34,889,666 |
| 2025/12/29 | 3.650 | 3.700 | 3.600 | 3.670 | 24,302,000 | 88,823,810 |
| 2025/12/24 | 3.700 | 3.740 | 3.660 | 3.680 | 3,942,000 | 14,565,690 |
| 2025/12/23 | 3.650 | 3.750 | 3.650 | 3.720 | 8,605,809 | 31,776,949 |
| 2025/12/22 | 3.710 | 3.710 | 3.660 | 3.690 | 9,021,237 | 33,310,917 |
| 2025/12/19 | 3.740 | 3.780 | 3.670 | 3.710 | 32,488,300 | 121,018,917 |
| 2025/12/18 | 3.690 | 3.730 | 3.660 | 3.710 | 16,959,000 | 62,705,902 |
| 2025/12/17 | 3.680 | 3.750 | 3.660 | 3.710 | 18,230,000 | 67,451,000 |
| 2025/12/16 | 3.760 | 3.780 | 3.700 | 3.720 | 34,954,000 | 130,727,960 |
| 2025/12/15 | 3.660 | 3.780 | 3.640 | 3.760 | 47,549,438 | 176,408,414 |
| 2025/12/12 | 3.650 | 3.710 | 3.610 | 3.660 | 61,377,000 | 224,486,377 |
| 2025/12/11 | 3.620 | 3.660 | 3.590 | 3.650 | 33,519,000 | 121,673,970 |
| 2025/12/10 | 3.590 | 3.630 | 3.550 | 3.630 | 24,827,500 | 89,379,000 |
| 2025/12/09 | 3.560 | 3.630 | 3.560 | 3.590 | 22,933,697 | 82,217,303 |
| 2025/12/08 | 3.600 | 3.610 | 3.570 | 3.580 | 21,251,646 | 76,293,409 |
| 2025/12/05 | 3.670 | 3.680 | 3.570 | 3.590 | 24,419,000 | 88,579,922 |
| 2025/12/04 | 3.650 | 3.680 | 3.610 | 3.660 | 12,872,247 | 46,983,701 |
| 2025/12/03 | 3.690 | 3.710 | 3.590 | 3.640 | 29,544,508 | 108,059,038 |
| 2025/12/02 | 3.680 | 3.730 | 3.670 | 3.720 | 26,755,100 | 98,993,870 |
| 2025/12/01 | 3.780 | 3.790 | 3.620 | 3.680 | 36,418,395 | 135,385,383 |
| 2025/11/28 | 3.770 | 3.820 | 3.750 | 3.800 | 26,817,806 | 101,505,395 |
| 2025/11/27 | 3.780 | 3.880 | 3.750 | 3.790 | 38,441,000 | 146,075,800 |
| 2025/11/26 | 3.730 | 3.810 | 3.730 | 3.780 | 44,722,028 | 168,266,630 |
| 2025/11/25 | 3.720 | 3.760 | 3.680 | 3.730 | 117,974,884 | 439,161,505 |
| 2025/11/24 | 3.590 | 3.760 | 3.540 | 3.760 | 262,337,877 | 960,812,474 |
| 2025/11/21 | 3.690 | 3.690 | 3.540 | 3.560 | 39,984,727 | 144,744,711 |
| 2025/11/20 | 3.640 | 3.720 | 3.630 | 3.690 | 38,190,610 | 140,159,538 |