日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.830 | 3.890 | 3.830 | 3.890 | 130,200 | 502,572 |
| 2026/03/23 | 3.800 | 3.820 | 3.800 | 3.810 | 264,600 | 1,007,464 |
| 2026/03/16 | 3.750 | 3.800 | 3.750 | 3.800 | 117,600 | 443,940 |
| 2026/03/09 | 3.740 | 3.750 | 3.740 | 3.750 | 40,000 | 149,800 |
| 2026/03/02 | 3.910 | 3.910 | 3.710 | 3.740 | 385,200 | 1,470,501 |
| 2026/02/23 | 3.950 | 3.950 | 3.850 | 3.910 | 396,200 | 1,551,123 |
| 2026/02/16 | 3.950 | 3.960 | 3.950 | 3.960 | 48,000 | 189,840 |
| 2026/02/09 | 3.800 | 3.930 | 3.800 | 3.930 | 86,000 | 332,390 |
| 2026/02/02 | 4.010 | 4.030 | 3.800 | 4.030 | 208,000 | 825,240 |
| 2026/01/26 | 4.110 | 4.280 | 4.000 | 4.020 | 685,000 | 2,810,212 |
| 2026/01/19 | 4.000 | 4.110 | 3.990 | 4.110 | 1,119,900 | 4,538,394 |
| 2026/01/12 | 3.800 | 4.000 | 3.740 | 3.980 | 590,000 | 2,289,200 |
| 2026/01/05 | 3.660 | 3.800 | 3.610 | 3.710 | 481,000 | 1,777,295 |
| 2025/12/29 | 3.930 | 4.100 | 3.350 | 3.990 | 1,497,700 | 5,754,912 |
| 2025/12/22 | 3.160 | 4.000 | 3.160 | 3.930 | 1,144,800 | 4,078,350 |
| 2025/12/15 | 2.370 | 3.080 | 2.330 | 3.080 | 1,807,000 | 4,906,005 |
| 2025/12/08 | 2.230 | 2.450 | 1.960 | 2.380 | 2,549,800 | 5,749,799 |
| 2025/12/01 | 1.990 | 2.200 | 1.980 | 2.200 | 3,450,616 | 7,220,413 |
| 2025/11/24 | 2.000 | 2.050 | 1.960 | 2.040 | 5,224,000 | 10,513,300 |
| 2025/11/17 | 1.830 | 2.000 | 1.830 | 2.000 | 2,064,000 | 3,952,560 |
| 2025/11/10 | 1.410 | 1.830 | 1.410 | 1.830 | 865,800 | 1,402,596 |
| 2025/11/03 | 1.900 | 2.050 | 1.270 | 1.400 | 4,992,600 | 8,262,753 |
| 2025/10/27 | 1.160 | 1.900 | 1.160 | 1.900 | 3,311,500 | 5,066,595 |
| 2025/10/20 | 0.940 | 1.090 | 0.940 | 1.100 | 5,854,600 | 5,957,055 |
| 2025/10/13 | 0.790 | 0.890 | 0.730 | 0.880 | 1,546,000 | 1,271,585 |
| 2025/10/06 | 0.800 | 0.890 | 0.800 | 0.800 | 87,200 | 71,722 |
| 2025/09/29 | 0.760 | 0.770 | 0.760 | 0.770 | 80,200 | 61,353 |
| 2025/09/22 | 0.750 | 0.810 | 0.750 | 0.770 | 285,632 | 219,936 |
| 2025/09/15 | 0.750 | 0.750 | 0.750 | 0.750 | 20,000 | 15,000 |
| 2025/09/08 | 0.780 | 0.850 | 0.750 | 0.800 | 320,000 | 254,400 |
| 2025/09/01 | 0.990 | 1.000 | 0.800 | 0.800 | 980,000 | 879,550 |
| 2025/08/25 | 0.990 | 0.990 | 0.660 | 0.730 | 1,111,000 | 936,017 |
| 2025/08/18 | 0.660 | 0.660 | 0.640 | 0.680 | 177,500 | 117,150 |
| 2025/08/11 | 0.660 | 0.660 | 0.660 | 0.660 | 20,400 | 13,464 |
| 2025/08/04 | - | - | - | - | 0 | - |
| 2025/07/28 | 0.800 | 0.800 | 0.720 | 0.730 | 271,200 | 206,790 |
| 2025/07/21 | - | - | - | - | 0 | - |
| 2025/07/14 | 0.900 | 0.970 | 0.860 | 0.950 | 462,400 | 425,408 |
| 2025/07/07 | 0.890 | 0.890 | 0.840 | 0.860 | 401,600 | 349,392 |
| 2025/06/30 | 1.700 | 1.700 | 0.200 | 0.900 | 807,000 | 907,875 |
| 2025/06/23 | - | - | - | - | 0 | - |
| 2025/06/16 | - | - | - | - | 0 | - |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/02 | - | - | - | - | 0 | - |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | - | - | - | - | 0 | - |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | - | - | - | - | 0 | - |
| 2025/04/07 | - | - | - | - | 0 | - |
| 2025/03/31 | 1.470 | 1.800 | 1.250 | 1.750 | 1,466,400 | 2,298,582 |
| 2025/03/24 | 1.940 | 2.450 | 1.400 | 1.720 | 4,021,800 | 7,550,929 |
| 2025/03/17 | 1.480 | 1.990 | 1.400 | 1.870 | 1,998,100 | 3,366,798 |
| 2025/03/10 | 1.300 | 1.450 | 1.280 | 1.450 | 771,000 | 1,056,270 |
| 2025/03/03 | 1.400 | 1.500 | 1.200 | 1.300 | 984,100 | 1,328,535 |
| 2025/02/24 | 1.330 | 1.330 | 1.200 | 1.250 | 673,800 | 860,779 |
| 2025/02/17 | 1.350 | 1.350 | 1.200 | 1.200 | 470,931 | 600,437 |
| 2025/02/10 | 1.400 | 1.400 | 1.260 | 1.350 | 529,700 | 716,419 |
| 2025/02/03 | 1.000 | 1.400 | 1.000 | 1.400 | 893,000 | 1,071,600 |
| 2025/01/27 | 1.070 | 1.400 | 1.070 | 1.150 | 1,483,800 | 1,739,755 |
| 2025/01/20 | 0.710 | 1.050 | 0.710 | 1.050 | 1,946,800 | 1,713,184 |
| 2025/01/13 | 0.700 | 0.740 | 0.700 | 0.710 | 720,000 | 513,000 |
| 2025/01/06 | 0.770 | 0.830 | 0.710 | 0.750 | 474,000 | 362,610 |
| 2024/12/30 | 0.810 | 0.810 | 0.810 | 0.810 | 3,538,800 | 2,866,428 |
| 2024/12/23 | 0.790 | 0.830 | 0.750 | 0.810 | 760,000 | 604,200 |
| 2024/12/16 | 0.690 | 0.830 | 0.690 | 0.800 | 19,396,000 | 14,595,490 |
| 2024/12/09 | 0.700 | 0.710 | 0.640 | 0.700 | 10,021,049 | 6,889,471 |
| 2024/12/02 | 0.720 | 0.920 | 0.480 | 0.650 | 8,478,350 | 5,871,257 |
| 2024/11/25 | 0.350 | 0.690 | 0.350 | 0.690 | 14,399,600 | 7,487,792 |
| 2024/11/18 | 0.290 | 0.425 | 0.290 | 0.425 | 728,200 | 260,331 |
| 2024/11/11 | - | - | - | - | 0 | - |
| 2024/11/04 | 0.320 | 0.350 | 0.300 | 0.300 | 80,000 | 25,400 |
| 2024/10/28 | 0.295 | 0.300 | 0.290 | 0.300 | 660,000 | 195,525 |
| 2024/10/21 | 0.149 | 0.345 | 0.149 | 0.320 | 23,575,000 | 5,675,681 |
| 2024/10/14 | 0.250 | 0.250 | 0.245 | 0.245 | 80,000 | 19,800 |
| 2024/10/07 | 0.255 | 0.260 | 0.255 | 0.260 | 831,400 | 214,085 |
| 2024/09/30 | 0.260 | 0.300 | 0.250 | 0.255 | 1,657,000 | 441,176 |
| 2024/09/23 | 0.169 | 0.260 | 0.169 | 0.260 | 2,471,600 | 530,158 |
| 2024/09/16 | 0.156 | 0.156 | 0.146 | 0.148 | 141,800 | 21,482 |
| 2024/09/09 | 0.165 | 0.181 | 0.150 | 0.151 | 622,000 | 100,608 |
| 2024/09/02 | 0.189 | 0.190 | 0.189 | 0.189 | 322,000 | 60,938 |
| 2024/08/26 | 0.179 | 0.185 | 0.170 | 0.185 | 722,600 | 129,887 |
| 2024/08/19 | 0.133 | 0.151 | 0.129 | 0.164 | 990,280 | 142,847 |
| 2024/08/12 | 0.145 | 0.160 | 0.131 | 0.134 | 1,249,716 | 178,084 |
| 2024/08/05 | 0.145 | 0.150 | 0.138 | 0.138 | 424,500 | 60,597 |
| 2024/07/29 | 0.158 | 0.153 | 0.121 | 0.145 | 719,500 | 103,787 |
| 2024/07/22 | 0.165 | 0.165 | 0.128 | 0.145 | 533,000 | 80,349 |
| 2024/07/15 | - | - | - | - | 0 | - |