日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.620 | 3.890 | 3.620 | 3.760 | 124,700 | 464,195 |
| 2026/03/23 | 3.650 | 3.730 | 3.570 | 3.620 | 180,500 | 657,471 |
| 2026/03/16 | 3.820 | 3.830 | 3.700 | 3.710 | 169,500 | 638,167 |
| 2026/03/09 | 3.600 | 3.940 | 3.550 | 3.820 | 319,500 | 1,190,936 |
| 2026/03/02 | 3.480 | 3.710 | 3.450 | 3.620 | 572,000 | 2,039,180 |
| 2026/02/23 | 3.640 | 3.770 | 3.460 | 3.600 | 568,500 | 2,056,548 |
| 2026/02/16 | 3.690 | 3.690 | 3.630 | 3.640 | 84,000 | 307,650 |
| 2026/02/09 | 3.930 | 3.930 | 3.670 | 3.690 | 174,500 | 663,972 |
| 2026/02/02 | 3.730 | 3.750 | 3.610 | 3.670 | 403,000 | 1,487,070 |
| 2026/01/26 | 3.850 | 4.070 | 3.720 | 3.730 | 744,000 | 2,858,820 |
| 2026/01/19 | 3.880 | 3.880 | 3.720 | 3.860 | 262,500 | 1,006,687 |
| 2026/01/12 | 3.970 | 4.000 | 3.880 | 3.880 | 219,500 | 863,183 |
| 2026/01/05 | 3.600 | 4.000 | 3.600 | 3.980 | 988,500 | 3,751,357 |
| 2025/12/29 | 3.590 | 3.690 | 3.580 | 3.610 | 402,000 | 1,454,235 |
| 2025/12/22 | 3.610 | 3.650 | 3.520 | 3.600 | 93,749 | 337,027 |
| 2025/12/15 | 3.720 | 3.720 | 3.500 | 3.610 | 1,171,500 | 4,261,331 |
| 2025/12/08 | 3.780 | 3.890 | 3.450 | 3.720 | 1,271,000 | 4,715,410 |
| 2025/12/01 | 4.020 | 4.040 | 3.670 | 3.780 | 906,000 | 3,513,015 |
| 2025/11/24 | 4.170 | 4.200 | 3.960 | 4.050 | 351,500 | 1,439,392 |
| 2025/11/17 | 4.300 | 4.300 | 4.040 | 4.170 | 1,086,500 | 4,566,016 |
| 2025/11/10 | 4.420 | 4.560 | 4.210 | 4.310 | 500,500 | 2,189,687 |
| 2025/11/03 | 4.510 | 4.870 | 4.250 | 4.420 | 365,500 | 1,649,318 |
| 2025/10/27 | 4.500 | 4.780 | 4.480 | 4.490 | 446,500 | 2,037,156 |
| 2025/10/20 | 4.450 | 4.660 | 4.450 | 4.500 | 774,000 | 3,494,610 |
| 2025/10/13 | 4.500 | 4.590 | 4.370 | 4.440 | 486,500 | 2,177,087 |
| 2025/10/06 | 4.980 | 4.980 | 4.620 | 4.620 | 750,000 | 3,600,000 |
| 2025/09/29 | 4.350 | 5.100 | 4.250 | 4.980 | 2,005,500 | 9,365,685 |
| 2025/09/22 | 4.330 | 4.520 | 4.160 | 4.350 | 1,053,000 | 4,570,020 |
| 2025/09/15 | 4.290 | 4.610 | 4.230 | 4.320 | 1,061,000 | 4,628,612 |
| 2025/09/08 | 4.460 | 4.690 | 4.250 | 4.290 | 1,730,500 | 7,653,136 |
| 2025/09/01 | 4.550 | 4.580 | 4.310 | 4.460 | 944,500 | 4,226,637 |
| 2025/08/25 | 4.770 | 4.770 | 4.150 | 4.540 | 1,537,000 | 7,004,877 |
| 2025/08/18 | 4.750 | 4.940 | 4.500 | 4.680 | 2,218,308 | 10,464,867 |
| 2025/08/11 | 4.850 | 5.120 | 4.300 | 4.810 | 3,953,853 | 18,859,878 |
| 2025/08/04 | 5.000 | 5.350 | 4.920 | 4.930 | 1,485,500 | 7,501,775 |
| 2025/07/28 | 4.370 | 5.560 | 4.360 | 5.000 | 4,844,200 | 23,361,154 |
| 2025/07/21 | 3.830 | 4.330 | 3.830 | 4.310 | 2,784,500 | 11,346,837 |
| 2025/07/14 | 3.860 | 3.910 | 3.660 | 3.880 | 1,314,500 | 5,031,248 |
| 2025/07/07 | 3.870 | 3.950 | 3.810 | 3.910 | 1,531,000 | 5,947,935 |
| 2025/06/30 | 3.840 | 4.040 | 3.800 | 3.850 | 4,207,000 | 16,333,677 |
| 2025/06/23 | 3.360 | 3.850 | 3.350 | 3.750 | 1,294,598 | 4,631,424 |
| 2025/06/16 | 3.410 | 3.550 | 3.370 | 3.440 | 411,000 | 1,414,867 |
| 2025/06/09 | 3.380 | 3.550 | 3.380 | 3.410 | 1,277,500 | 4,381,825 |
| 2025/06/02 | 3.510 | 3.570 | 3.330 | 3.490 | 771,500 | 2,680,962 |
| 2025/05/26 | 3.790 | 3.790 | 3.510 | 3.610 | 607,500 | 2,232,562 |
| 2025/05/19 | 3.520 | 3.800 | 3.500 | 3.600 | 713,000 | 2,570,365 |
| 2025/05/12 | 3.840 | 3.840 | 3.480 | 3.560 | 384,000 | 1,413,120 |
| 2025/05/06 | 3.690 | 3.840 | 3.540 | 3.590 | 301,500 | 1,104,997 |
| 2025/04/28 | 3.830 | 3.990 | 3.570 | 3.700 | 426,000 | 1,607,085 |
| 2025/04/22 | 3.330 | 3.970 | 3.210 | 3.920 | 805,500 | 2,905,841 |
| 2025/04/14 | 3.370 | 3.440 | 3.200 | 3.350 | 155,500 | 519,370 |
| 2025/04/07 | 3.450 | 3.600 | 2.850 | 3.370 | 584,000 | 1,937,420 |
| 2025/03/31 | 3.840 | 4.300 | 3.670 | 3.750 | 698,000 | 2,715,220 |
| 2025/03/24 | 3.750 | 4.150 | 3.540 | 3.800 | 387,500 | 1,476,375 |
| 2025/03/17 | 3.710 | 3.740 | 3.530 | 3.630 | 595,500 | 2,175,063 |
| 2025/03/10 | 3.420 | 3.820 | 3.410 | 3.700 | 1,004,500 | 3,603,643 |
| 2025/03/03 | 3.330 | 3.450 | 3.330 | 3.380 | 292,500 | 986,456 |
| 2025/02/24 | 3.350 | 3.500 | 3.310 | 3.330 | 733,000 | 2,472,042 |
| 2025/02/17 | 3.450 | 3.620 | 3.350 | 3.380 | 821,000 | 2,832,450 |
| 2025/02/10 | 3.110 | 3.450 | 3.030 | 3.440 | 448,000 | 1,459,360 |
| 2025/02/03 | 3.090 | 3.160 | 3.040 | 3.100 | 215,500 | 667,511 |
| 2025/01/27 | 3.250 | 3.290 | 3.050 | 3.170 | 151,500 | 483,285 |
| 2025/01/20 | 3.260 | 3.330 | 3.180 | 3.250 | 115,000 | 374,325 |
| 2025/01/13 | 3.530 | 3.550 | 3.250 | 3.260 | 462,000 | 1,569,645 |
| 2025/01/06 | 3.580 | 3.730 | 3.520 | 3.520 | 329,000 | 1,180,287 |
| 2024/12/30 | 3.800 | 3.800 | 3.600 | 3.600 | 192,500 | 712,250 |
| 2024/12/23 | 4.020 | 4.020 | 3.890 | 3.890 | 231,000 | 913,605 |
| 2024/12/16 | 4.200 | 4.300 | 4.000 | 4.010 | 345,000 | 1,423,987 |
| 2024/12/09 | 4.310 | 4.500 | 4.020 | 4.200 | 1,286,500 | 5,477,273 |
| 2024/12/02 | 3.680 | 4.790 | 3.600 | 4.350 | 1,017,500 | 4,176,837 |
| 2024/11/25 | 4.090 | 4.090 | 3.610 | 3.780 | 220,000 | 856,350 |
| 2024/11/18 | 4.140 | 4.400 | 3.970 | 4.100 | 485,000 | 2,013,962 |
| 2024/11/11 | 4.100 | 4.380 | 3.960 | 4.350 | 691,000 | 2,900,472 |
| 2024/11/04 | 3.560 | 4.350 | 3.540 | 4.140 | 1,183,500 | 4,612,691 |
| 2024/10/28 | 3.610 | 3.810 | 3.510 | 3.530 | 609,500 | 2,203,342 |
| 2024/10/21 | 3.560 | 3.800 | 3.450 | 3.650 | 702,500 | 2,539,537 |
| 2024/10/14 | 3.790 | 3.800 | 3.410 | 3.560 | 415,500 | 1,512,420 |
| 2024/10/07 | 4.000 | 4.090 | 3.490 | 3.690 | 1,005,000 | 3,836,587 |
| 2024/09/30 | 3.810 | 4.000 | 3.700 | 4.000 | 769,000 | 2,981,797 |
| 2024/09/23 | 3.270 | 3.730 | 3.270 | 3.700 | 1,186,000 | 4,142,105 |
| 2024/09/16 | 3.230 | 3.350 | 3.140 | 3.270 | 365,000 | 1,185,337 |
| 2024/09/09 | 3.280 | 3.290 | 3.050 | 3.170 | 351,500 | 1,123,921 |
| 2024/09/02 | 3.300 | 3.400 | 3.280 | 3.290 | 231,000 | 766,342 |
| 2024/08/26 | 3.160 | 3.340 | 3.160 | 3.280 | 1,303,000 | 4,215,205 |
| 2024/08/19 | 3.200 | 3.360 | 3.160 | 3.280 | 524,000 | 1,703,000 |
| 2024/08/12 | 3.390 | 3.390 | 2.960 | 3.200 | 204,500 | 661,557 |
| 2024/08/05 | 3.120 | 3.470 | 2.860 | 3.390 | 631,000 | 2,025,510 |
| 2024/07/29 | 3.340 | 3.430 | 3.000 | 3.230 | 301,500 | 979,875 |
| 2024/07/22 | 3.430 | 3.580 | 3.080 | 3.340 | 519,000 | 1,742,542 |
| 2024/07/15 | 4.020 | 4.030 | 3.450 | 3.450 | 413,000 | 1,543,587 |