日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.456 | 3.498 | 3.454 | 3.472 | 5,719,600 | 19,847,012 |
| 2026/04/01 | 3.428 | 3.454 | 3.424 | 3.448 | 2,528,100 | 8,692,871 |
| 2026/03/31 | 3.526 | 3.548 | 3.488 | 3.516 | 555,400 | 1,954,730 |
| 2026/03/30 | 3.496 | 3.568 | 3.496 | 3.526 | 7,450,900 | 26,238,344 |
| 2026/03/27 | 3.548 | 3.548 | 3.476 | 3.496 | 2,163,800 | 7,610,084 |
| 2026/03/26 | 3.450 | 3.516 | 3.450 | 3.514 | 1,800,700 | 6,270,937 |
| 2026/03/25 | 3.484 | 3.486 | 3.436 | 3.452 | 3,050,100 | 10,567,071 |
| 2026/03/24 | 3.524 | 3.554 | 3.480 | 3.484 | 2,223,400 | 7,805,245 |
| 2026/03/23 | 3.510 | 3.608 | 3.510 | 3.582 | 6,647,200 | 23,614,178 |
| 2026/03/20 | 3.438 | 3.480 | 3.428 | 3.464 | 717,600 | 2,477,514 |
| 2026/03/19 | 3.402 | 3.440 | 3.402 | 3.438 | 565,600 | 1,934,634 |
| 2026/03/18 | 3.372 | 3.392 | 3.352 | 3.362 | 1,054,900 | 3,554,485 |
| 2026/03/17 | 3.380 | 3.386 | 3.336 | 3.380 | 1,706,300 | 5,751,084 |
| 2026/03/16 | 3.428 | 3.454 | 3.384 | 3.390 | 1,807,200 | 6,169,780 |
| 2026/03/13 | 3.422 | 3.446 | 3.412 | 3.440 | 1,205,300 | 4,134,179 |
| 2026/03/12 | 3.392 | 3.432 | 3.380 | 3.402 | 557,800 | 1,897,356 |
| 2026/03/11 | 3.376 | 3.390 | 3.360 | 3.388 | 763,700 | 2,580,160 |
| 2026/03/10 | 3.458 | 3.458 | 3.380 | 3.382 | 5,498,900 | 18,803,488 |
| 2026/03/09 | 3.500 | 3.528 | 3.458 | 3.458 | 2,638,100 | 9,196,416 |
| 2026/03/06 | 3.488 | 3.488 | 3.402 | 3.408 | 1,501,000 | 5,173,196 |
| 2026/03/05 | 3.432 | 3.482 | 3.414 | 3.464 | 675,300 | 2,328,434 |
| 2026/03/04 | 3.450 | 3.518 | 3.450 | 3.480 | 3,505,200 | 12,178,817 |
| 2026/03/03 | 3.374 | 3.416 | 3.356 | 3.412 | 1,285,200 | 4,356,185 |
| 2026/03/02 | 3.350 | 3.394 | 3.332 | 3.376 | 1,317,899 | 4,432,094 |
| 2026/02/27 | 3.332 | 3.332 | 3.292 | 3.298 | 325,000 | 1,076,887 |
| 2026/02/26 | 3.290 | 3.332 | 3.264 | 3.332 | 483,400 | 1,597,395 |
| 2026/02/25 | 3.298 | 3.300 | 3.276 | 3.290 | 525,400 | 1,729,091 |
| 2026/02/24 | 3.284 | 3.320 | 3.284 | 3.306 | 1,904,180 | 6,280,937 |
| 2026/02/23 | 3.330 | 3.330 | 3.238 | 3.252 | 2,418,600 | 7,951,147 |
| 2026/02/20 | 3.294 | 3.336 | 3.294 | 3.330 | 1,319,100 | 4,370,837 |
| 2026/02/16 | 3.316 | 3.334 | 3.294 | 3.294 | 816,700 | 2,702,868 |
| 2026/02/13 | 3.308 | 3.328 | 3.294 | 3.316 | 997,000 | 3,301,565 |
| 2026/02/12 | 3.240 | 3.270 | 3.240 | 3.260 | 675,100 | 2,195,762 |
| 2026/02/11 | 3.238 | 3.242 | 3.222 | 3.232 | 2,101,400 | 6,794,876 |
| 2026/02/10 | 3.258 | 3.258 | 3.212 | 3.244 | 747,400 | 2,423,818 |
| 2026/02/09 | 3.276 | 3.276 | 3.248 | 3.258 | 1,555,700 | 5,078,582 |
| 2026/02/06 | 3.340 | 3.350 | 3.302 | 3.318 | 725,200 | 2,413,103 |
| 2026/02/05 | 3.300 | 3.338 | 3.276 | 3.280 | 1,076,200 | 3,549,845 |
| 2026/02/04 | 3.290 | 3.310 | 3.266 | 3.280 | 710,800 | 2,336,044 |
| 2026/02/03 | 3.260 | 3.330 | 3.250 | 3.286 | 3,175,600 | 10,420,731 |
| 2026/02/02 | 3.250 | 3.318 | 3.248 | 3.294 | 1,979,100 | 6,486,500 |
| 2026/01/30 | 3.166 | 3.216 | 3.166 | 3.214 | 1,540,600 | 4,915,284 |
| 2026/01/29 | 3.186 | 3.186 | 3.138 | 3.150 | 2,640,200 | 8,356,233 |
| 2026/01/28 | 3.240 | 3.240 | 3.162 | 3.170 | 3,368,840 | 10,790,394 |
| 2026/01/27 | 3.282 | 3.284 | 3.240 | 3.252 | 5,235,200 | 17,090,310 |
| 2026/01/26 | 3.298 | 3.312 | 3.276 | 3.296 | 2,036,900 | 6,712,603 |
| 2026/01/23 | 3.282 | 3.302 | 3.278 | 3.296 | 259,800 | 854,612 |
| 2026/01/22 | 3.300 | 3.326 | 3.296 | 3.314 | 131,940 | 436,589 |
| 2026/01/21 | 3.338 | 3.338 | 3.306 | 3.318 | 1,752,900 | 5,828,392 |
| 2026/01/20 | 3.314 | 3.344 | 3.312 | 3.326 | 391,300 | 1,300,681 |
| 2026/01/19 | 3.308 | 3.320 | 3.306 | 3.318 | 1,371,300 | 4,543,116 |
| 2026/01/16 | 3.250 | 3.294 | 3.240 | 3.290 | 933,100 | 3,049,837 |
| 2026/01/15 | 3.274 | 3.286 | 3.238 | 3.270 | 883,500 | 2,886,394 |
| 2026/01/14 | 3.286 | 3.288 | 3.252 | 3.272 | 1,673,200 | 5,478,893 |
| 2026/01/13 | 3.262 | 3.298 | 3.246 | 3.288 | 3,444,000 | 11,273,934 |
| 2026/01/12 | 3.346 | 3.364 | 3.314 | 3.318 | 539,800 | 1,800,502 |
| 2026/01/09 | 3.362 | 3.374 | 3.354 | 3.368 | 211,500 | 711,591 |
| 2026/01/08 | 3.300 | 3.394 | 3.300 | 3.374 | 1,020,100 | 3,409,174 |
| 2026/01/07 | 3.306 | 3.346 | 3.306 | 3.334 | 644,700 | 2,142,338 |
| 2026/01/06 | 3.320 | 3.320 | 3.280 | 3.306 | 1,246,100 | 4,120,229 |
| 2026/01/05 | 3.348 | 3.356 | 3.336 | 3.350 | 276,600 | 925,918 |
| 2026/01/02 | 3.424 | 3.424 | 3.344 | 3.350 | 984,100 | 3,331,670 |
| 2025/12/31 | 3.428 | 3.450 | 3.428 | 3.450 | 305,000 | 1,048,895 |
| 2025/12/30 | 3.440 | 3.440 | 3.402 | 3.420 | 183,705 | 629,281 |
| 2025/12/29 | 3.400 | 3.442 | 3.380 | 3.442 | 1,014,600 | 3,465,873 |
| 2025/12/24 | 3.414 | 3.420 | 3.410 | 3.420 | 217,602 | 743,328 |
| 2025/12/23 | 3.404 | 3.426 | 3.400 | 3.422 | 2,564,102 | 8,751,280 |
| 2025/12/22 | 3.418 | 3.434 | 3.410 | 3.418 | 358,400 | 1,225,728 |
| 2025/12/19 | 3.446 | 3.454 | 3.424 | 3.444 | 292,000 | 1,005,064 |
| 2025/12/18 | 3.482 | 3.492 | 3.464 | 3.462 | 336,300 | 1,168,642 |
| 2025/12/17 | 3.498 | 3.506 | 3.464 | 3.470 | 805,000 | 2,805,022 |
| 2025/12/16 | 3.456 | 3.514 | 3.456 | 3.500 | 460,300 | 1,602,534 |
| 2025/12/15 | 3.398 | 3.446 | 3.398 | 3.446 | 125,500 | 429,461 |
| 2025/12/12 | 3.424 | 3.428 | 3.396 | 3.400 | 249,600 | 851,635 |
| 2025/12/11 | 3.428 | 3.464 | 3.422 | 3.460 | 210,100 | 723,479 |
| 2025/12/10 | 3.488 | 3.496 | 3.450 | 3.450 | 359,100 | 1,246,436 |
| 2025/12/09 | 3.438 | 3.482 | 3.436 | 3.482 | 513,700 | 1,777,145 |
| 2025/12/08 | 3.386 | 3.428 | 3.382 | 3.426 | 717,100 | 2,442,084 |
| 2025/12/05 | 3.450 | 3.450 | 3.378 | 3.384 | 901,600 | 3,079,414 |
| 2025/12/04 | 3.426 | 3.440 | 3.400 | 3.406 | 120,900 | 413,236 |
| 2025/12/03 | 3.402 | 3.436 | 3.402 | 3.434 | 336,300 | 1,149,641 |
| 2025/12/02 | 3.402 | 3.402 | 3.368 | 3.392 | 829,400 | 2,812,495 |
| 2025/12/01 | 3.406 | 3.412 | 3.378 | 3.402 | 432,500 | 1,470,283 |
| 2025/11/28 | 3.410 | 3.426 | 3.402 | 3.416 | 342,200 | 1,168,099 |
| 2025/11/27 | 3.410 | 3.422 | 3.394 | 3.410 | 581,500 | 1,982,333 |
| 2025/11/26 | 3.392 | 3.416 | 3.386 | 3.414 | 637,900 | 2,170,135 |
| 2025/11/25 | 3.428 | 3.436 | 3.396 | 3.416 | 1,099,300 | 3,758,506 |
| 2025/11/24 | 3.516 | 3.516 | 3.438 | 3.444 | 2,706,200 | 9,413,516 |
| 2025/11/21 | 3.600 | 3.600 | 3.480 | 3.518 | 2,448,501 | 8,690,954 |
| 2025/11/20 | 3.408 | 3.452 | 3.408 | 3.430 | 1,735,000 | 5,941,507 |