日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.090 | 3.290 | 3.090 | 3.290 | 242,000 | 771,980 |
| 2026/04/01 | 3.210 | 3.210 | 3.100 | 3.110 | 126,000 | 397,845 |
| 2026/03/31 | 3.110 | 3.250 | 3.050 | 3.120 | 316,000 | 989,870 |
| 2026/03/30 | 3.060 | 3.120 | 3.000 | 3.120 | 111,000 | 341,325 |
| 2026/03/27 | 3.090 | 3.090 | 2.960 | 3.070 | 222,000 | 677,655 |
| 2026/03/26 | 3.140 | 3.140 | 2.980 | 3.090 | 142,000 | 438,425 |
| 2026/03/25 | 3.140 | 3.140 | 3.000 | 3.000 | 145,000 | 445,150 |
| 2026/03/24 | 3.140 | 3.180 | 3.010 | 3.150 | 199,000 | 620,880 |
| 2026/03/23 | 3.240 | 3.240 | 2.960 | 3.010 | 337,000 | 1,048,912 |
| 2026/03/20 | 3.200 | 3.200 | 2.990 | 3.120 | 141,000 | 440,977 |
| 2026/03/19 | 3.170 | 3.180 | 3.040 | 3.090 | 99,000 | 308,880 |
| 2026/03/18 | 2.970 | 3.200 | 2.740 | 3.170 | 322,000 | 972,440 |
| 2026/03/17 | 3.100 | 3.100 | 2.960 | 3.080 | 118,000 | 361,080 |
| 2026/03/16 | 3.170 | 3.170 | 2.940 | 3.090 | 142,500 | 440,681 |
| 2026/03/13 | 3.120 | 3.120 | 3.050 | 3.070 | 101,000 | 312,090 |
| 2026/03/12 | 3.230 | 3.230 | 3.080 | 3.110 | 121,000 | 382,662 |
| 2026/03/11 | 3.260 | 3.260 | 3.100 | 3.160 | 258,000 | 824,310 |
| 2026/03/10 | 3.150 | 3.260 | 3.100 | 3.250 | 135,000 | 430,650 |
| 2026/03/09 | 3.290 | 3.290 | 3.100 | 3.250 | 154,000 | 497,805 |
| 2026/03/06 | 3.110 | 3.300 | 3.020 | 3.290 | 112,000 | 356,160 |
| 2026/03/05 | 3.130 | 3.150 | 3.030 | 3.090 | 140,000 | 434,000 |
| 2026/03/04 | 3.220 | 3.290 | 3.010 | 3.180 | 156,000 | 495,300 |
| 2026/03/03 | 3.300 | 3.350 | 3.100 | 3.220 | 128,000 | 415,040 |
| 2026/03/02 | 3.200 | 3.470 | 3.200 | 3.300 | 182,000 | 599,235 |
| 2026/02/27 | 3.100 | 3.500 | 3.100 | 3.420 | 238,150 | 781,132 |
| 2026/02/26 | 3.180 | 3.200 | 3.100 | 3.100 | 125,000 | 393,125 |
| 2026/02/25 | 3.180 | 3.340 | 3.120 | 3.200 | 234,250 | 751,942 |
| 2026/02/24 | 3.300 | 3.300 | 3.100 | 3.170 | 172,920 | 556,370 |
| 2026/02/23 | 3.130 | 3.190 | 3.000 | 3.150 | 138,250 | 430,994 |
| 2026/02/20 | 3.050 | 3.400 | 2.890 | 3.130 | 255,000 | 794,962 |
| 2026/02/16 | 3.400 | 3.400 | 3.040 | 3.030 | 127,000 | 408,622 |
| 2026/02/13 | 3.360 | 3.400 | 3.230 | 3.360 | 156,000 | 520,650 |
| 2026/02/12 | 3.410 | 3.420 | 3.300 | 3.350 | 116,000 | 390,920 |
| 2026/02/11 | 3.390 | 3.430 | 3.380 | 3.430 | 102,000 | 347,565 |
| 2026/02/10 | 3.410 | 3.410 | 3.320 | 3.390 | 106,000 | 358,545 |
| 2026/02/09 | 3.300 | 3.430 | 3.280 | 3.400 | 97,750 | 327,706 |
| 2026/02/06 | 3.480 | 3.480 | 3.290 | 3.330 | 108,000 | 366,660 |
| 2026/02/05 | 3.420 | 3.480 | 3.260 | 3.480 | 97,000 | 330,770 |
| 2026/02/04 | 3.570 | 3.570 | 3.250 | 3.410 | 125,000 | 431,250 |
| 2026/02/03 | 3.490 | 3.490 | 3.330 | 3.430 | 184,000 | 632,040 |
| 2026/02/02 | 3.570 | 3.570 | 3.400 | 3.500 | 179,500 | 630,045 |
| 2026/01/30 | 3.660 | 3.660 | 3.480 | 3.580 | 161,000 | 578,795 |
| 2026/01/29 | 3.580 | 3.640 | 3.490 | 3.640 | 139,000 | 498,662 |
| 2026/01/28 | 3.770 | 3.770 | 3.560 | 3.610 | 190,500 | 700,563 |
| 2026/01/27 | 3.710 | 3.750 | 3.500 | 3.740 | 177,500 | 652,312 |
| 2026/01/26 | 3.820 | 3.820 | 3.670 | 3.730 | 84,000 | 315,840 |
| 2026/01/23 | 3.870 | 3.940 | 3.800 | 3.820 | 80,000 | 308,600 |
| 2026/01/22 | 3.930 | 3.990 | 3.800 | 3.840 | 108,500 | 422,065 |
| 2026/01/21 | 3.890 | 3.890 | 3.820 | 3.850 | 117,000 | 451,912 |
| 2026/01/20 | 3.800 | 3.850 | 3.800 | 3.810 | 117,000 | 446,355 |
| 2026/01/19 | 3.770 | 3.810 | 3.770 | 3.800 | 124,000 | 469,650 |
| 2026/01/16 | 3.840 | 3.840 | 3.680 | 3.780 | 97,000 | 367,145 |
| 2026/01/15 | 3.840 | 3.840 | 3.720 | 3.810 | 83,000 | 315,607 |
| 2026/01/14 | 3.730 | 3.860 | 3.730 | 3.840 | 95,500 | 361,945 |
| 2026/01/13 | 3.890 | 3.890 | 3.730 | 3.730 | 90,000 | 342,900 |
| 2026/01/12 | 3.890 | 3.890 | 3.760 | 3.800 | 119,000 | 456,365 |
| 2026/01/09 | 3.640 | 3.790 | 3.640 | 3.730 | 184,000 | 680,800 |
| 2026/01/08 | 3.760 | 3.770 | 3.460 | 3.460 | 141,000 | 509,362 |
| 2026/01/07 | 3.790 | 3.790 | 3.530 | 3.690 | 106,000 | 392,200 |
| 2026/01/06 | 3.840 | 3.840 | 3.630 | 3.750 | 145,000 | 545,925 |
| 2026/01/05 | 3.670 | 3.860 | 3.320 | 3.820 | 251,000 | 920,542 |
| 2026/01/02 | 3.770 | 3.770 | 3.610 | 3.610 | 140,000 | 516,600 |
| 2025/12/31 | 3.870 | 3.870 | 3.680 | 3.680 | 112,000 | 422,800 |
| 2025/12/30 | 3.890 | 3.890 | 3.750 | 3.820 | 95,000 | 364,562 |
| 2025/12/29 | 3.700 | 3.910 | 3.610 | 3.860 | 262,000 | 987,740 |
| 2025/12/24 | 3.850 | 3.860 | 3.700 | 3.700 | 102,425 | 386,910 |
| 2025/12/23 | 3.800 | 3.900 | 3.660 | 3.890 | 125,000 | 476,562 |
| 2025/12/22 | 3.790 | 3.900 | 3.650 | 3.710 | 303,000 | 1,140,037 |
| 2025/12/19 | 3.790 | 3.940 | 3.690 | 3.820 | 160,000 | 609,600 |
| 2025/12/18 | 3.750 | 3.990 | 3.650 | 3.800 | 200,000 | 759,500 |
| 2025/12/17 | 3.950 | 3.950 | 3.750 | 3.750 | 162,500 | 625,625 |
| 2025/12/16 | 3.950 | 3.980 | 3.840 | 3.970 | 115,000 | 452,525 |
| 2025/12/15 | 3.990 | 3.990 | 3.750 | 3.940 | 151,000 | 591,542 |
| 2025/12/12 | 3.960 | 3.960 | 3.850 | 3.900 | 176,750 | 692,418 |
| 2025/12/11 | 4.040 | 4.040 | 3.860 | 3.860 | 133,000 | 525,350 |
| 2025/12/10 | 4.040 | 4.080 | 3.900 | 4.050 | 186,500 | 749,263 |
| 2025/12/09 | 4.080 | 4.080 | 3.950 | 4.020 | 231,000 | 931,507 |
| 2025/12/08 | 4.130 | 4.130 | 4.010 | 4.080 | 144,000 | 588,600 |
| 2025/12/05 | 4.110 | 4.140 | 4.110 | 4.110 | 164,000 | 675,270 |
| 2025/12/04 | 4.100 | 4.220 | 3.960 | 4.110 | 149,750 | 613,600 |
| 2025/12/03 | 4.170 | 4.170 | 4.100 | 4.100 | 92,000 | 380,420 |
| 2025/12/02 | 4.160 | 4.170 | 4.100 | 4.150 | 105,000 | 435,225 |
| 2025/12/01 | 4.190 | 4.200 | 4.080 | 4.170 | 111,250 | 462,800 |
| 2025/11/28 | 4.320 | 4.470 | 4.020 | 4.200 | 143,550 | 610,446 |
| 2025/11/27 | 4.340 | 4.350 | 4.220 | 4.320 | 114,000 | 491,055 |
| 2025/11/26 | 4.350 | 4.490 | 4.210 | 4.330 | 182,000 | 790,790 |
| 2025/11/25 | 4.280 | 4.440 | 4.130 | 4.410 | 227,500 | 981,662 |
| 2025/11/24 | 4.190 | 4.340 | 4.090 | 4.280 | 480,800 | 2,031,380 |
| 2025/11/21 | 3.900 | 4.170 | 3.900 | 4.130 | 360,000 | 1,449,000 |
| 2025/11/20 | 4.060 | 4.140 | 4.000 | 4.000 | 117,000 | 473,850 |