日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.060 | 3.290 | 3.000 | 3.290 | 795,000 | 2,512,200 |
| 2026/03/23 | 3.240 | 3.240 | 2.960 | 3.070 | 1,045,000 | 3,268,237 |
| 2026/03/16 | 3.170 | 3.200 | 2.740 | 3.120 | 822,500 | 2,514,793 |
| 2026/03/09 | 3.290 | 3.290 | 3.050 | 3.070 | 769,000 | 2,441,575 |
| 2026/03/02 | 3.200 | 3.470 | 3.010 | 3.290 | 718,000 | 2,328,115 |
| 2026/02/23 | 3.130 | 3.500 | 3.000 | 3.420 | 908,570 | 2,964,209 |
| 2026/02/16 | 3.400 | 3.400 | 2.890 | 3.130 | 382,000 | 1,224,310 |
| 2026/02/09 | 3.300 | 3.430 | 3.230 | 3.360 | 577,750 | 1,923,907 |
| 2026/02/02 | 3.570 | 3.570 | 3.250 | 3.330 | 693,500 | 2,378,705 |
| 2026/01/26 | 3.820 | 3.820 | 3.480 | 3.580 | 752,000 | 2,763,600 |
| 2026/01/19 | 3.770 | 3.990 | 3.770 | 3.820 | 546,500 | 2,097,193 |
| 2026/01/12 | 3.890 | 3.890 | 3.680 | 3.780 | 484,500 | 1,845,945 |
| 2026/01/05 | 3.670 | 3.860 | 3.320 | 3.730 | 827,000 | 3,014,415 |
| 2025/12/29 | 3.700 | 3.910 | 3.610 | 3.610 | 609,000 | 2,257,867 |
| 2025/12/22 | 3.790 | 3.900 | 3.650 | 3.700 | 530,425 | 1,994,398 |
| 2025/12/15 | 3.990 | 3.990 | 3.650 | 3.820 | 788,500 | 3,045,581 |
| 2025/12/08 | 4.130 | 4.130 | 3.850 | 3.900 | 871,250 | 3,487,178 |
| 2025/12/01 | 4.190 | 4.220 | 3.960 | 4.110 | 622,000 | 2,562,640 |
| 2025/11/24 | 4.190 | 4.490 | 4.020 | 4.200 | 1,147,850 | 4,849,666 |
| 2025/11/17 | 4.180 | 4.340 | 3.900 | 4.130 | 915,000 | 3,785,812 |
| 2025/11/10 | 4.040 | 4.400 | 3.990 | 4.180 | 986,500 | 4,096,441 |
| 2025/11/03 | 4.010 | 4.110 | 3.890 | 4.040 | 1,127,000 | 4,522,087 |
| 2025/10/27 | 4.110 | 4.400 | 3.900 | 4.020 | 1,045,200 | 4,293,159 |
| 2025/10/20 | 3.830 | 4.110 | 3.550 | 3.990 | 933,000 | 3,610,710 |
| 2025/10/13 | 3.990 | 3.990 | 3.450 | 3.680 | 1,274,450 | 4,814,234 |
| 2025/10/06 | 4.030 | 4.200 | 3.840 | 3.840 | 964,500 | 3,836,298 |
| 2025/09/29 | 4.170 | 4.190 | 3.700 | 4.020 | 870,250 | 3,498,405 |
| 2025/09/22 | 4.300 | 4.310 | 4.040 | 4.160 | 694,400 | 2,918,216 |
| 2025/09/15 | 4.230 | 4.340 | 3.830 | 4.260 | 783,150 | 3,261,819 |
| 2025/09/08 | 4.240 | 4.480 | 4.200 | 4.370 | 731,250 | 3,160,828 |
| 2025/09/01 | 4.230 | 4.390 | 4.050 | 4.320 | 560,500 | 2,380,723 |
| 2025/08/25 | 4.540 | 4.540 | 4.140 | 4.230 | 737,500 | 3,217,343 |
| 2025/08/18 | 4.250 | 4.600 | 3.950 | 4.360 | 1,436,250 | 6,161,512 |
| 2025/08/11 | 4.500 | 4.540 | 3.820 | 4.160 | 1,457,500 | 6,201,662 |
| 2025/08/04 | 4.220 | 4.360 | 4.030 | 4.340 | 1,222,250 | 5,179,284 |
| 2025/07/28 | 4.380 | 4.410 | 3.950 | 4.230 | 1,587,000 | 6,732,847 |
| 2025/07/21 | 4.490 | 4.680 | 4.030 | 4.290 | 1,535,630 | 6,714,542 |
| 2025/07/14 | 3.710 | 4.940 | 3.620 | 4.490 | 2,036,000 | 8,530,840 |
| 2025/07/07 | 3.700 | 3.790 | 3.490 | 3.700 | 2,582,250 | 9,476,857 |
| 2025/06/30 | 3.560 | 3.770 | 3.420 | 3.680 | 1,004,350 | 3,623,192 |
| 2025/06/23 | 3.520 | 3.660 | 3.380 | 3.570 | 1,280,450 | 4,523,189 |
| 2025/06/16 | 3.490 | 3.550 | 3.200 | 3.490 | 1,796,250 | 6,165,628 |
| 2025/06/09 | 3.400 | 3.600 | 3.180 | 3.510 | 1,147,500 | 3,927,318 |
| 2025/06/02 | 3.250 | 3.600 | 3.100 | 3.390 | 836,050 | 2,788,226 |
| 2025/05/26 | 3.250 | 3.620 | 3.110 | 3.230 | 1,109,050 | 3,662,637 |
| 2025/05/19 | 3.580 | 3.650 | 3.150 | 3.180 | 678,900 | 2,301,471 |
| 2025/05/12 | 3.650 | 3.660 | 3.390 | 3.550 | 763,250 | 2,719,078 |
| 2025/05/06 | 3.010 | 3.680 | 2.960 | 3.600 | 1,270,500 | 4,208,531 |
| 2025/04/28 | 2.900 | 3.070 | 2.800 | 3.040 | 646,000 | 1,907,315 |
| 2025/04/22 | 3.720 | 3.720 | 2.830 | 2.900 | 1,131,000 | 3,723,817 |
| 2025/04/14 | 3.700 | 3.850 | 3.650 | 3.730 | 411,000 | 1,534,057 |
| 2025/04/07 | 3.590 | 4.000 | 3.040 | 3.670 | 317,000 | 1,133,275 |
| 2025/03/31 | 3.800 | 3.890 | 3.540 | 3.600 | 766,500 | 2,841,798 |
| 2025/03/24 | 3.600 | 4.000 | 3.480 | 3.800 | 476,250 | 1,771,650 |
| 2025/03/17 | 3.580 | 4.040 | 3.500 | 3.920 | 1,018,250 | 3,828,620 |
| 2025/03/10 | 3.700 | 3.900 | 3.400 | 3.670 | 186,150 | 682,705 |
| 2025/03/03 | 3.540 | 4.260 | 3.390 | 3.800 | 540,350 | 2,024,961 |
| 2025/02/24 | 3.810 | 3.990 | 3.500 | 3.710 | 591,750 | 2,220,541 |
| 2025/02/17 | 4.370 | 4.370 | 3.630 | 3.830 | 850,850 | 3,445,942 |
| 2025/02/10 | 4.000 | 4.600 | 3.930 | 4.500 | 1,585,000 | 6,748,137 |
| 2025/02/03 | 4.100 | 4.180 | 3.790 | 4.000 | 1,350,750 | 5,426,638 |
| 2025/01/27 | 3.800 | 4.100 | 3.800 | 4.100 | 733,500 | 2,897,325 |
| 2025/01/20 | 3.550 | 4.080 | 3.550 | 3.800 | 1,415,500 | 5,301,047 |
| 2025/01/13 | 3.100 | 3.720 | 3.090 | 3.550 | 719,300 | 2,420,444 |
| 2025/01/06 | 3.100 | 3.150 | 2.950 | 3.150 | 785,000 | 2,423,687 |
| 2024/12/30 | 3.100 | 3.210 | 3.000 | 3.000 | 367,750 | 1,131,750 |
| 2024/12/23 | 3.000 | 3.200 | 3.000 | 3.000 | 50,000 | 152,500 |
| 2024/12/16 | 2.680 | 3.100 | 2.450 | 3.000 | 1,339,400 | 3,760,365 |
| 2024/12/09 | 2.500 | 2.800 | 2.500 | 2.680 | 512,780 | 1,343,483 |
| 2024/12/02 | 2.280 | 2.650 | 2.280 | 2.490 | 1,264,000 | 3,065,200 |
| 2024/11/25 | 0.000 | 2.280 | 0.000 | 2.280 | 500,300 | 570,342 |
| 2024/11/18 | 1.890 | 2.000 | 1.890 | 1.960 | 340,000 | 657,900 |
| 2024/11/11 | 2.150 | 2.190 | 1.960 | 1.960 | 547,200 | 1,129,968 |
| 2024/11/04 | 2.250 | 2.380 | 2.000 | 2.150 | 191,500 | 420,342 |
| 2024/10/28 | 1.990 | 2.770 | 1.890 | 2.400 | 890,250 | 2,014,190 |
| 2024/10/21 | 2.100 | 2.130 | 1.870 | 1.890 | 372,150 | 743,369 |
| 2024/10/14 | 1.900 | 2.100 | 1.900 | 2.100 | 137,500 | 275,000 |
| 2024/10/07 | 2.230 | 2.230 | 1.830 | 2.100 | 867,950 | 1,820,525 |
| 2024/09/30 | 2.400 | 2.400 | 2.120 | 2.230 | 541,500 | 1,238,681 |
| 2024/09/23 | 2.160 | 2.340 | 1.910 | 2.220 | 1,129,350 | 2,436,572 |
| 2024/09/16 | 2.580 | 2.650 | 2.270 | 2.270 | 619,500 | 1,513,128 |
| 2024/09/09 | 2.760 | 2.850 | 2.400 | 2.460 | 1,876,100 | 4,910,691 |
| 2024/09/02 | 2.000 | 3.080 | 2.000 | 2.740 | 3,097,950 | 7,605,467 |
| 2024/08/26 | 1.230 | 1.970 | 1.200 | 1.950 | 1,706,800 | 2,709,545 |
| 2024/08/19 | 1.440 | 1.440 | 1.120 | 1.230 | 331,000 | 432,782 |
| 2024/08/12 | 0.000 | 1.380 | 0.000 | 1.370 | 172,300 | 118,456 |
| 2024/08/05 | 1.400 | 1.570 | 1.350 | 1.490 | 614,350 | 892,343 |
| 2024/07/29 | 1.250 | 1.360 | 0.000 | 1.360 | 270,750 | 268,719 |
| 2024/07/22 | 1.180 | 1.250 | 1.150 | 1.250 | 60,500 | 73,053 |
| 2024/07/15 | 1.150 | 1.200 | 1.150 | 1.180 | 162,000 | 189,540 |