日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.430 | 3.430 | 3.370 | 3.370 | 17,400 | 59,160 |
| 2026/04/01 | 3.460 | 3.520 | 3.390 | 3.470 | 305,800 | 1,058,068 |
| 2026/03/31 | 3.420 | 3.470 | 3.420 | 3.460 | 150,000 | 516,375 |
| 2026/03/30 | 3.420 | 3.450 | 3.240 | 3.420 | 258,400 | 874,038 |
| 2026/03/27 | 3.230 | 3.400 | 3.230 | 3.390 | 371,000 | 1,228,937 |
| 2026/03/26 | 3.210 | 3.250 | 3.210 | 3.230 | 951,400 | 3,068,265 |
| 2026/03/25 | 3.230 | 3.250 | 3.210 | 3.210 | 970,600 | 3,130,185 |
| 2026/03/24 | 3.230 | 3.240 | 3.200 | 3.230 | 627,743 | 2,024,471 |
| 2026/03/23 | 3.260 | 3.280 | 3.230 | 3.230 | 588,800 | 1,913,600 |
| 2026/03/20 | 3.250 | 3.270 | 3.250 | 3.250 | 14,289 | 46,510 |
| 2026/03/19 | 3.350 | 3.420 | 3.210 | 3.260 | 914,000 | 3,025,340 |
| 2026/03/18 | 3.300 | 3.380 | 3.250 | 3.250 | 244,200 | 804,639 |
| 2026/03/17 | 3.450 | 3.450 | 3.270 | 3.300 | 1,056,800 | 3,558,774 |
| 2026/03/16 | 3.140 | 3.490 | 3.120 | 3.490 | 513,789 | 1,700,641 |
| 2026/03/13 | 3.130 | 3.150 | 3.100 | 3.140 | 658,400 | 2,060,792 |
| 2026/03/12 | 3.160 | 3.200 | 3.120 | 3.140 | 1,340,200 | 4,228,331 |
| 2026/03/11 | 3.200 | 3.200 | 3.160 | 3.200 | 55,600 | 177,364 |
| 2026/03/10 | 3.200 | 3.260 | 3.180 | 3.210 | 26,600 | 85,452 |
| 2026/03/09 | 3.210 | 3.240 | 3.200 | 3.200 | 26,800 | 86,095 |
| 2026/03/06 | 3.160 | 3.280 | 3.160 | 3.210 | 17,012 | 54,480 |
| 2026/03/05 | 3.280 | 3.280 | 3.190 | 3.200 | 579,600 | 1,876,455 |
| 2026/03/04 | 3.410 | 3.410 | 3.280 | 3.300 | 305,000 | 1,021,750 |
| 2026/03/03 | 3.490 | 3.490 | 3.410 | 3.410 | 24,000 | 82,800 |
| 2026/03/02 | 3.410 | 3.520 | 3.400 | 3.520 | 169,600 | 587,240 |
| 2026/02/27 | 3.420 | 3.420 | 3.420 | 3.420 | 66,800 | 228,456 |
| 2026/02/26 | 3.420 | 3.430 | 3.400 | 3.410 | 37,800 | 129,087 |
| 2026/02/25 | 3.480 | 3.480 | 3.370 | 3.380 | 104,715 | 358,910 |
| 2026/02/24 | 3.430 | 3.490 | 3.400 | 3.480 | 29,030 | 100,153 |
| 2026/02/23 | 3.410 | 3.430 | 3.410 | 3.420 | 13,043 | 44,574 |
| 2026/02/20 | 3.400 | 3.460 | 3.400 | 3.460 | 40,484 | 138,860 |
| 2026/02/16 | 3.400 | 3.470 | 3.400 | 3.450 | 26,600 | 91,238 |
| 2026/02/13 | 3.420 | 3.500 | 3.390 | 3.400 | 186,410 | 638,920 |
| 2026/02/12 | 3.480 | 3.480 | 3.400 | 3.410 | 64,000 | 220,320 |
| 2026/02/11 | 3.490 | 3.490 | 3.420 | 3.490 | 37,400 | 129,871 |
| 2026/02/10 | 3.400 | 3.500 | 3.400 | 3.490 | 9,000 | 31,027 |
| 2026/02/09 | 3.410 | 3.410 | 3.400 | 3.400 | 35,600 | 121,218 |
| 2026/02/06 | 3.500 | 3.500 | 3.400 | 3.400 | 21,717 | 74,923 |
| 2026/02/05 | 3.400 | 3.560 | 3.390 | 3.540 | 98,000 | 340,305 |
| 2026/02/04 | 3.450 | 3.580 | 3.430 | 3.560 | 302,000 | 1,058,510 |
| 2026/02/03 | 3.330 | 3.450 | 3.330 | 3.450 | 238,000 | 806,820 |
| 2026/02/02 | 3.330 | 3.350 | 3.330 | 3.350 | 322,800 | 1,078,152 |
| 2026/01/30 | 3.350 | 3.390 | 3.310 | 3.330 | 167,400 | 559,953 |
| 2026/01/29 | 3.360 | 3.370 | 3.330 | 3.370 | 104,800 | 351,866 |
| 2026/01/28 | 3.400 | 3.400 | 3.350 | 3.360 | 37,600 | 126,994 |
| 2026/01/27 | 3.450 | 3.450 | 3.400 | 3.400 | 22,000 | 75,350 |
| 2026/01/26 | 3.430 | 3.460 | 3.400 | 3.450 | 140,400 | 482,274 |
| 2026/01/23 | 3.330 | 3.430 | 3.330 | 3.400 | 45,800 | 154,460 |
| 2026/01/22 | 3.340 | 3.340 | 3.320 | 3.330 | 26,227 | 87,401 |
| 2026/01/21 | 3.380 | 3.390 | 3.330 | 3.380 | 49,600 | 167,152 |
| 2026/01/20 | 3.360 | 3.380 | 3.330 | 3.380 | 79,200 | 266,310 |
| 2026/01/19 | 3.320 | 3.370 | 3.320 | 3.340 | 376,051 | 1,255,070 |
| 2026/01/16 | 3.390 | 3.390 | 3.310 | 3.320 | 67,000 | 224,617 |
| 2026/01/15 | 3.360 | 3.380 | 3.360 | 3.390 | 24,600 | 82,963 |
| 2026/01/14 | 3.320 | 3.360 | 3.320 | 3.360 | 51,600 | 172,344 |
| 2026/01/13 | 3.330 | 3.330 | 3.330 | 3.330 | 2,800 | 9,324 |
| 2026/01/12 | 3.370 | 3.370 | 3.320 | 3.330 | 59,400 | 198,841 |
| 2026/01/09 | 3.350 | 3.370 | 3.340 | 3.370 | 27,800 | 93,338 |
| 2026/01/08 | 3.320 | 3.350 | 3.280 | 3.330 | 207,290 | 688,202 |
| 2026/01/07 | 3.360 | 3.360 | 3.310 | 3.320 | 14,600 | 48,727 |
| 2026/01/06 | 3.300 | 3.420 | 3.300 | 3.360 | 201,400 | 673,683 |
| 2026/01/05 | 3.320 | 3.320 | 3.290 | 3.360 | 70,200 | 233,239 |
| 2026/01/02 | 3.300 | 3.410 | 3.300 | 3.410 | 9,200 | 30,866 |
| 2025/12/31 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 | 10,200 |
| 2025/12/30 | 3.370 | 3.430 | 3.300 | 3.430 | 22,800 | 77,121 |
| 2025/12/29 | 3.350 | 3.390 | 3.300 | 3.390 | 22,200 | 74,536 |
| 2025/12/24 | 3.400 | 3.400 | 3.330 | 3.340 | 19,466 | 65,551 |
| 2025/12/23 | 3.390 | 3.470 | 3.350 | 3.390 | 58,255 | 198,067 |
| 2025/12/22 | 3.400 | 3.480 | 3.390 | 3.400 | 48,273 | 164,972 |
| 2025/12/19 | 3.440 | 3.470 | 3.400 | 3.470 | 62,800 | 216,346 |
| 2025/12/18 | 3.400 | 3.440 | 3.400 | 3.400 | 144,200 | 491,722 |
| 2025/12/17 | 3.450 | 3.490 | 3.400 | 3.400 | 93,200 | 320,142 |
| 2025/12/16 | 3.500 | 3.500 | 3.440 | 3.450 | 40,200 | 139,594 |
| 2025/12/15 | 3.500 | 3.540 | 3.440 | 3.530 | 136,600 | 478,441 |
| 2025/12/12 | 3.550 | 3.580 | 3.540 | 3.570 | 37,286 | 132,738 |
| 2025/12/11 | 3.570 | 3.580 | 3.560 | 3.580 | 31,000 | 110,747 |
| 2025/12/10 | 3.550 | 3.590 | 3.520 | 3.590 | 108,800 | 387,600 |
| 2025/12/09 | 3.600 | 3.600 | 3.590 | 3.590 | 49,200 | 176,874 |
| 2025/12/08 | 3.650 | 3.650 | 3.590 | 3.620 | 73,000 | 264,807 |
| 2025/12/05 | 3.650 | 3.710 | 3.640 | 3.650 | 33,280 | 121,888 |
| 2025/12/04 | 3.630 | 3.720 | 3.590 | 3.630 | 31,078 | 113,201 |
| 2025/12/03 | 3.620 | 3.720 | 3.500 | 3.720 | 290,200 | 1,056,328 |
| 2025/12/02 | 3.680 | 3.680 | 3.590 | 3.620 | 87,615 | 319,137 |
| 2025/12/01 | 3.540 | 3.660 | 3.520 | 3.660 | 150,600 | 541,407 |
| 2025/11/28 | 3.500 | 3.550 | 3.500 | 3.550 | 117,400 | 413,835 |
| 2025/11/27 | 3.460 | 3.480 | 3.420 | 3.480 | 44,000 | 152,240 |
| 2025/11/26 | - | - | - | - | 0 | - |
| 2025/11/25 | 3.430 | 3.480 | 3.420 | 3.440 | 115,800 | 398,641 |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/21 | 3.400 | 3.440 | 3.400 | 3.430 | 147,400 | 503,739 |
| 2025/11/20 | 3.460 | 3.480 | 3.420 | 3.470 | 98,400 | 340,218 |