日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.496 | 3.568 | 3.424 | 3.472 | 16,254,000 | 56,726,460 |
| 2026/03/23 | 3.510 | 3.608 | 3.436 | 3.496 | 15,885,200 | 55,796,765 |
| 2026/03/16 | 3.428 | 3.480 | 3.336 | 3.464 | 5,851,600 | 20,053,433 |
| 2026/03/09 | 3.500 | 3.528 | 3.360 | 3.440 | 10,663,800 | 36,864,756 |
| 2026/03/02 | 3.350 | 3.518 | 3.332 | 3.408 | 8,284,599 | 28,184,205 |
| 2026/02/23 | 3.330 | 3.332 | 3.238 | 3.298 | 5,656,580 | 18,663,885 |
| 2026/02/16 | 3.316 | 3.336 | 3.294 | 3.330 | 2,135,800 | 7,088,720 |
| 2026/02/09 | 3.276 | 3.328 | 3.212 | 3.316 | 6,076,600 | 19,949,477 |
| 2026/02/02 | 3.250 | 3.350 | 3.248 | 3.318 | 7,666,900 | 25,235,601 |
| 2026/01/26 | 3.298 | 3.312 | 3.138 | 3.214 | 14,821,740 | 48,029,848 |
| 2026/01/19 | 3.308 | 3.344 | 3.278 | 3.296 | 3,907,240 | 12,919,289 |
| 2026/01/12 | 3.346 | 3.364 | 3.238 | 3.290 | 7,473,600 | 24,733,879 |
| 2026/01/05 | 3.348 | 3.394 | 3.280 | 3.368 | 3,399,000 | 11,378,152 |
| 2025/12/29 | 3.400 | 3.450 | 3.344 | 3.350 | 2,487,405 | 8,422,353 |
| 2025/12/22 | 3.418 | 3.434 | 3.400 | 3.420 | 3,140,104 | 10,732,875 |
| 2025/12/15 | 3.398 | 3.514 | 3.398 | 3.444 | 2,019,100 | 6,942,675 |
| 2025/12/08 | 3.386 | 3.496 | 3.382 | 3.400 | 2,049,600 | 7,001,433 |
| 2025/12/01 | 3.406 | 3.450 | 3.368 | 3.384 | 2,620,700 | 8,915,621 |
| 2025/11/24 | 3.516 | 3.516 | 3.386 | 3.416 | 5,367,100 | 18,562,115 |
| 2025/11/17 | 3.348 | 3.600 | 3.346 | 3.518 | 7,274,702 | 25,119,546 |
| 2025/11/10 | 3.362 | 3.372 | 3.264 | 3.334 | 9,126,000 | 30,416,958 |
| 2025/11/03 | 3.420 | 3.484 | 3.350 | 3.386 | 7,360,100 | 25,097,941 |
| 2025/10/27 | 3.368 | 3.422 | 3.338 | 3.420 | 7,994,100 | 27,076,016 |
| 2025/10/20 | 3.490 | 3.490 | 3.364 | 3.394 | 12,973,400 | 44,557,142 |
| 2025/10/13 | 3.470 | 3.536 | 3.414 | 3.524 | 11,405,600 | 39,759,921 |
| 2025/10/06 | 3.282 | 3.388 | 3.282 | 3.384 | 4,246,200 | 14,156,830 |
| 2025/09/29 | 3.370 | 3.378 | 3.250 | 3.282 | 6,222,400 | 20,658,368 |
| 2025/09/22 | 3.378 | 3.418 | 3.344 | 3.410 | 9,014,800 | 30,537,635 |
| 2025/09/15 | 3.384 | 3.384 | 3.296 | 3.356 | 6,860,900 | 23,018,319 |
| 2025/09/08 | 3.510 | 3.514 | 3.352 | 3.374 | 5,688,900 | 19,555,593 |
| 2025/09/01 | 3.496 | 3.570 | 3.468 | 3.512 | 3,845,600 | 13,503,824 |
| 2025/08/25 | 3.528 | 3.608 | 3.454 | 3.564 | 5,438,100 | 19,242,716 |
| 2025/08/18 | 3.546 | 3.604 | 3.526 | 3.540 | 4,016,600 | 14,274,996 |
| 2025/08/11 | 3.610 | 3.628 | 3.484 | 3.554 | 4,764,200 | 17,003,429 |
| 2025/08/04 | 3.674 | 3.688 | 3.582 | 3.620 | 3,441,800 | 12,531,593 |
| 2025/07/28 | 3.538 | 3.672 | 3.504 | 3.670 | 4,625,600 | 16,633,657 |
| 2025/07/21 | 3.626 | 3.626 | 3.492 | 3.544 | 4,819,100 | 17,213,825 |
| 2025/07/14 | 3.724 | 3.736 | 3.616 | 3.624 | 8,284,000 | 30,443,700 |
| 2025/07/07 | 3.788 | 3.790 | 3.668 | 3.724 | 4,736,000 | 17,724,480 |
| 2025/06/30 | 3.722 | 3.796 | 3.694 | 3.762 | 2,781,800 | 10,413,668 |
| 2025/06/23 | 3.860 | 3.884 | 3.672 | 3.720 | 9,629,200 | 36,436,892 |
| 2025/06/16 | 3.812 | 3.898 | 3.750 | 3.856 | 5,782,700 | 22,141,958 |
| 2025/06/09 | 3.788 | 3.806 | 3.704 | 3.800 | 9,722,500 | 36,697,576 |
| 2025/06/02 | 3.950 | 4.016 | 3.790 | 3.812 | 5,828,400 | 22,684,132 |
| 2025/05/26 | 3.880 | 3.930 | 3.858 | 3.916 | 5,931,000 | 23,107,176 |
| 2025/05/19 | 3.944 | 3.956 | 3.812 | 3.870 | 6,758,000 | 26,325,789 |
| 2025/05/12 | 4.000 | 4.000 | 3.852 | 3.904 | 9,563,900 | 37,672,202 |
| 2025/05/06 | 4.074 | 4.074 | 3.940 | 4.006 | 13,275,300 | 53,413,169 |
| 2025/04/28 | 4.156 | 4.196 | 4.060 | 4.066 | 16,004,000 | 65,928,478 |
| 2025/04/22 | 4.332 | 4.336 | 4.110 | 4.168 | 6,991,200 | 29,618,218 |
| 2025/04/14 | 4.320 | 4.400 | 4.260 | 4.296 | 5,979,400 | 25,825,028 |
| 2025/04/07 | 4.424 | 4.798 | 4.328 | 4.382 | 45,049,700 | 201,957,805 |
| 2025/03/31 | 4.028 | 4.136 | 3.990 | 4.104 | 7,589,300 | 30,846,709 |
| 2025/03/24 | 3.946 | 4.016 | 3.900 | 3.996 | 5,360,100 | 21,250,116 |
| 2025/03/17 | 3.866 | 3.962 | 3.762 | 3.946 | 12,118,100 | 47,066,700 |
| 2025/03/10 | 3.886 | 4.040 | 3.862 | 3.906 | 11,358,400 | 44,564,682 |
| 2025/03/03 | 4.058 | 4.172 | 3.804 | 3.876 | 15,386,100 | 61,198,212 |
| 2025/02/24 | 4.018 | 4.136 | 3.916 | 4.110 | 15,389,700 | 62,251,336 |
| 2025/02/17 | 4.180 | 4.226 | 4.016 | 4.020 | 12,715,100 | 52,265,418 |
| 2025/02/10 | 4.436 | 4.438 | 4.178 | 4.180 | 9,759,500 | 42,043,926 |
| 2025/02/03 | 4.710 | 4.786 | 4.454 | 4.474 | 7,554,800 | 34,797,408 |
| 2025/01/27 | 4.684 | 4.690 | 4.656 | 4.672 | 1,034,600 | 4,837,272 |
| 2025/01/20 | 4.772 | 4.814 | 4.680 | 4.716 | 5,524,000 | 26,214,142 |
| 2025/01/13 | 5.000 | 5.065 | 4.816 | 4.832 | 3,952,100 | 19,476,936 |
| 2025/01/06 | 4.776 | 4.974 | 4.776 | 4.964 | 2,967,400 | 14,458,656 |
| 2024/12/30 | 4.726 | 4.840 | 4.706 | 4.798 | 2,194,200 | 10,460,848 |
| 2024/12/23 | 4.762 | 4.800 | 4.698 | 4.718 | 9,533,600 | 45,232,165 |
| 2024/12/16 | 4.738 | 4.838 | 4.728 | 4.800 | 2,699,402 | 12,892,343 |
| 2024/12/09 | 4.768 | 4.812 | 4.498 | 4.746 | 6,993,700 | 32,912,352 |
| 2024/12/02 | 4.886 | 4.898 | 4.758 | 4.770 | 3,964,600 | 19,141,088 |
| 2024/11/25 | 4.918 | 4.980 | 4.824 | 4.886 | 6,584,300 | 32,276,238 |
| 2024/11/18 | 4.838 | 4.956 | 4.798 | 4.938 | 5,083,200 | 24,818,724 |
| 2024/11/11 | 4.650 | 4.914 | 4.634 | 4.886 | 4,932,400 | 23,532,480 |
| 2024/11/04 | 4.634 | 4.672 | 4.406 | 4.574 | 3,459,000 | 15,812,818 |
| 2024/10/28 | 4.618 | 4.688 | 4.552 | 4.644 | 3,424,300 | 15,839,099 |
| 2024/10/21 | 4.572 | 4.652 | 4.542 | 4.618 | 4,588,700 | 21,089,665 |
| 2024/10/14 | 4.480 | 4.760 | 4.466 | 4.572 | 12,052,800 | 55,075,269 |
| 2024/10/07 | 4.200 | 4.714 | 4.144 | 4.480 | 20,927,000 | 91,754,431 |
| 2024/09/30 | 4.650 | 4.650 | 4.236 | 4.238 | 26,650,700 | 118,422,385 |
| 2024/09/23 | 5.295 | 5.335 | 4.666 | 4.692 | 9,532,540 | 47,634,102 |
| 2024/09/16 | 5.600 | 5.650 | 5.295 | 5.325 | 2,556,300 | 13,976,570 |
| 2024/09/09 | 5.660 | 5.735 | 5.540 | 5.600 | 3,146,700 | 17,727,721 |
| 2024/09/02 | 5.480 | 5.625 | 5.480 | 5.595 | 2,592,700 | 14,376,521 |
| 2024/08/26 | 5.505 | 5.570 | 5.365 | 5.420 | 3,946,100 | 21,565,436 |
| 2024/08/19 | 5.575 | 5.665 | 5.530 | 5.545 | 1,518,700 | 8,472,447 |
| 2024/08/12 | 5.700 | 5.775 | 5.595 | 5.610 | 2,149,200 | 12,185,964 |
| 2024/08/05 | 5.845 | 5.950 | 5.675 | 5.720 | 3,841,300 | 22,269,936 |
| 2024/07/29 | 5.695 | 5.800 | 5.625 | 5.785 | 1,981,800 | 11,348,282 |
| 2024/07/22 | 5.615 | 5.770 | 5.525 | 5.760 | 3,472,200 | 19,678,693 |
| 2024/07/15 | 5.370 | 5.630 | 5.370 | 5.625 | 2,075,800 | 11,414,305 |