日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.750 | 3.890 | 3.740 | 3.760 | 6,700 | 25,359 |
| 2026/04/01 | 3.690 | 3.790 | 3.690 | 3.750 | 58,500 | 218,205 |
| 2026/03/31 | 3.810 | 3.810 | 3.750 | 3.750 | 39,500 | 149,310 |
| 2026/03/30 | 3.620 | 3.700 | 3.620 | 3.700 | 20,000 | 73,200 |
| 2026/03/27 | 3.650 | 3.650 | 3.620 | 3.620 | 25,500 | 92,692 |
| 2026/03/26 | 3.620 | 3.620 | 3.620 | 3.620 | 26,500 | 95,930 |
| 2026/03/25 | 3.570 | 3.730 | 3.570 | 3.710 | 62,500 | 227,812 |
| 2026/03/24 | 3.610 | 3.700 | 3.600 | 3.600 | 36,000 | 130,590 |
| 2026/03/23 | 3.650 | 3.650 | 3.590 | 3.590 | 30,000 | 108,600 |
| 2026/03/20 | 3.700 | 3.710 | 3.700 | 3.710 | 7,500 | 27,787 |
| 2026/03/19 | 3.750 | 3.750 | 3.710 | 3.710 | 10,000 | 37,300 |
| 2026/03/18 | 3.760 | 3.780 | 3.750 | 3.770 | 13,500 | 50,827 |
| 2026/03/17 | 3.770 | 3.800 | 3.750 | 3.770 | 73,500 | 277,278 |
| 2026/03/16 | 3.820 | 3.830 | 3.770 | 3.800 | 65,000 | 247,325 |
| 2026/03/13 | 3.750 | 3.940 | 3.750 | 3.820 | 215,500 | 822,132 |
| 2026/03/12 | 3.610 | 3.610 | 3.580 | 3.600 | 17,500 | 63,000 |
| 2026/03/11 | 3.650 | 3.650 | 3.650 | 3.640 | 1,000 | 3,647 |
| 2026/03/10 | 3.580 | 3.650 | 3.550 | 3.650 | 38,000 | 137,085 |
| 2026/03/09 | 3.600 | 3.600 | 3.560 | 3.580 | 47,500 | 170,287 |
| 2026/03/06 | 3.560 | 3.660 | 3.560 | 3.620 | 66,500 | 239,400 |
| 2026/03/05 | 3.520 | 3.710 | 3.520 | 3.670 | 67,000 | 241,535 |
| 2026/03/04 | 3.530 | 3.670 | 3.510 | 3.660 | 131,500 | 472,413 |
| 2026/03/03 | 3.520 | 3.630 | 3.520 | 3.560 | 219,500 | 780,871 |
| 2026/03/02 | 3.480 | 3.590 | 3.450 | 3.570 | 87,500 | 308,218 |
| 2026/02/27 | 3.580 | 3.610 | 3.460 | 3.600 | 80,500 | 286,781 |
| 2026/02/26 | 3.630 | 3.700 | 3.580 | 3.580 | 253,000 | 916,492 |
| 2026/02/25 | 3.640 | 3.650 | 3.630 | 3.640 | 129,000 | 469,560 |
| 2026/02/24 | 3.630 | 3.650 | 3.630 | 3.640 | 19,000 | 69,112 |
| 2026/02/23 | 3.640 | 3.770 | 3.600 | 3.620 | 87,000 | 318,202 |
| 2026/02/20 | 3.660 | 3.670 | 3.630 | 3.640 | 69,500 | 253,675 |
| 2026/02/16 | 3.690 | 3.690 | 3.660 | 3.660 | 14,500 | 53,287 |
| 2026/02/13 | 3.740 | 3.740 | 3.670 | 3.690 | 28,500 | 105,735 |
| 2026/02/12 | - | - | - | - | 0 | - |
| 2026/02/11 | 3.720 | 3.720 | 3.710 | 3.720 | 58,500 | 217,473 |
| 2026/02/10 | 3.700 | 3.750 | 3.700 | 3.720 | 85,500 | 317,846 |
| 2026/02/09 | 3.930 | 3.930 | 3.790 | 3.790 | 2,000 | 7,720 |
| 2026/02/06 | 3.670 | 3.670 | 3.650 | 3.670 | 13,500 | 49,477 |
| 2026/02/05 | 3.680 | 3.680 | 3.650 | 3.670 | 39,000 | 143,130 |
| 2026/02/04 | 3.670 | 3.680 | 3.610 | 3.680 | 153,500 | 561,810 |
| 2026/02/03 | 3.680 | 3.730 | 3.660 | 3.730 | 83,500 | 308,950 |
| 2026/02/02 | 3.730 | 3.750 | 3.710 | 3.730 | 113,500 | 423,355 |
| 2026/01/30 | 3.830 | 3.830 | 3.720 | 3.730 | 84,500 | 319,198 |
| 2026/01/29 | 3.850 | 3.870 | 3.830 | 3.830 | 57,000 | 219,165 |
| 2026/01/28 | 4.000 | 4.000 | 3.750 | 3.850 | 133,000 | 518,700 |
| 2026/01/27 | 4.060 | 4.070 | 3.940 | 4.000 | 286,000 | 1,149,005 |
| 2026/01/26 | 3.850 | 3.900 | 3.800 | 3.810 | 183,500 | 704,640 |
| 2026/01/23 | 3.800 | 3.860 | 3.800 | 3.860 | 48,000 | 183,840 |
| 2026/01/22 | 3.850 | 3.850 | 3.720 | 3.820 | 122,000 | 464,820 |
| 2026/01/21 | 3.850 | 3.850 | 3.770 | 3.780 | 73,000 | 278,312 |
| 2026/01/20 | 3.870 | 3.870 | 3.870 | 3.870 | 4,000 | 15,480 |
| 2026/01/19 | 3.880 | 3.880 | 3.860 | 3.860 | 15,500 | 59,985 |
| 2026/01/16 | 3.920 | 3.920 | 3.880 | 3.880 | 47,500 | 185,250 |
| 2026/01/15 | 3.930 | 3.930 | 3.900 | 3.930 | 28,500 | 111,791 |
| 2026/01/14 | 3.910 | 3.970 | 3.900 | 3.930 | 33,500 | 131,571 |
| 2026/01/13 | 3.890 | 4.000 | 3.890 | 3.910 | 49,500 | 194,163 |
| 2026/01/12 | 3.970 | 3.970 | 3.880 | 3.890 | 60,500 | 237,613 |
| 2026/01/09 | 3.990 | 3.990 | 3.950 | 3.980 | 191,500 | 761,691 |
| 2026/01/08 | 3.950 | 4.000 | 3.950 | 3.990 | 34,500 | 137,051 |
| 2026/01/07 | 3.850 | 3.950 | 3.850 | 3.940 | 339,500 | 1,323,201 |
| 2026/01/06 | 3.900 | 3.940 | 3.900 | 3.930 | 137,500 | 538,656 |
| 2026/01/05 | 3.600 | 3.920 | 3.600 | 3.900 | 285,500 | 1,072,052 |
| 2026/01/02 | 3.620 | 3.670 | 3.590 | 3.610 | 129,500 | 469,113 |
| 2025/12/31 | 3.580 | 3.660 | 3.580 | 3.620 | 28,000 | 101,080 |
| 2025/12/30 | 3.590 | 3.650 | 3.580 | 3.590 | 129,500 | 466,523 |
| 2025/12/29 | 3.590 | 3.690 | 3.590 | 3.600 | 115,000 | 416,012 |
| 2025/12/24 | 3.560 | 3.600 | 3.560 | 3.600 | 16,249 | 58,171 |
| 2025/12/23 | 3.520 | 3.590 | 3.520 | 3.580 | 65,000 | 230,912 |
| 2025/12/22 | 3.610 | 3.650 | 3.550 | 3.590 | 12,500 | 45,000 |
| 2025/12/19 | 3.650 | 3.650 | 3.500 | 3.610 | 646,500 | 2,329,016 |
| 2025/12/18 | 3.600 | 3.700 | 3.600 | 3.690 | 29,500 | 107,601 |
| 2025/12/17 | 3.650 | 3.700 | 3.620 | 3.620 | 83,000 | 302,742 |
| 2025/12/16 | 3.700 | 3.700 | 3.510 | 3.610 | 276,000 | 1,001,880 |
| 2025/12/15 | 3.720 | 3.720 | 3.700 | 3.700 | 136,500 | 506,415 |
| 2025/12/12 | 3.670 | 3.740 | 3.660 | 3.720 | 98,500 | 364,203 |
| 2025/12/11 | 3.770 | 3.890 | 3.670 | 3.670 | 336,500 | 1,261,875 |
| 2025/12/10 | 3.520 | 3.790 | 3.450 | 3.670 | 514,500 | 1,856,058 |
| 2025/12/09 | 3.630 | 3.640 | 3.520 | 3.520 | 142,500 | 509,793 |
| 2025/12/08 | 3.780 | 3.850 | 3.620 | 3.640 | 179,000 | 666,327 |
| 2025/12/05 | 4.000 | 4.000 | 3.670 | 3.780 | 635,000 | 2,452,687 |
| 2025/12/04 | 3.990 | 4.000 | 3.960 | 4.000 | 197,000 | 785,537 |
| 2025/12/03 | 3.960 | 4.010 | 3.950 | 3.990 | 40,000 | 159,100 |
| 2025/12/02 | 4.020 | 4.040 | 4.020 | 4.020 | 34,000 | 136,850 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/28 | 4.060 | 4.060 | 4.020 | 4.050 | 46,500 | 188,208 |
| 2025/11/27 | 4.100 | 4.190 | 4.100 | 4.120 | 18,500 | 76,358 |
| 2025/11/26 | 4.050 | 4.160 | 4.040 | 4.040 | 41,000 | 166,972 |
| 2025/11/25 | 4.100 | 4.100 | 3.960 | 4.050 | 109,500 | 443,748 |
| 2025/11/24 | 4.170 | 4.200 | 4.120 | 4.130 | 136,000 | 565,080 |
| 2025/11/21 | 4.090 | 4.280 | 4.070 | 4.170 | 342,000 | 1,420,155 |
| 2025/11/20 | 4.100 | 4.190 | 4.040 | 4.130 | 79,000 | 325,085 |