日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.452 | 4.470 | 4.452 | 4.448 | 64,100 | 285,597 |
| 2026/03/23 | 4.348 | 4.468 | 4.348 | 4.476 | 117,100 | 516,411 |
| 2026/03/16 | 4.714 | 4.714 | 4.544 | 4.526 | 8,500 | 39,308 |
| 2026/03/09 | - | - | - | - | 0 | - |
| 2026/03/02 | 4.534 | 4.534 | 4.534 | 4.498 | 100 | 452 |
| 2026/02/23 | 4.874 | 4.876 | 4.732 | 4.732 | 81,600 | 391,965 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 4.924 | 4.924 | 4.924 | 4.914 | 35,700 | 175,697 |
| 2026/02/02 | 4.850 | 4.860 | 4.850 | 4.850 | 40,200 | 195,070 |
| 2026/01/26 | 5.055 | 5.055 | 5.055 | 5.100 | 5,400 | 27,357 |
| 2026/01/19 | 5.000 | 5.000 | 4.930 | 4.930 | 600 | 2,979 |
| 2026/01/12 | 5.070 | 5.070 | 5.070 | 5.070 | 1,200 | 6,084 |
| 2026/01/05 | 4.932 | 5.005 | 4.932 | 4.960 | 31,000 | 153,674 |
| 2025/12/29 | 4.826 | 4.890 | 4.810 | 4.896 | 33,000 | 160,231 |
| 2025/12/22 | 4.826 | 4.826 | 4.826 | 4.806 | 10,200 | 49,174 |
| 2025/12/15 | 4.726 | 4.802 | 4.726 | 4.802 | 31,400 | 149,589 |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/01 | 4.860 | 4.926 | 4.820 | 4.846 | 18,300 | 88,992 |
| 2025/11/24 | - | - | - | - | 0 | - |
| 2025/11/17 | 4.994 | 4.994 | 4.800 | 4.726 | 13,500 | 65,859 |
| 2025/11/10 | 5.080 | 5.080 | 5.060 | 5.020 | 12,800 | 64,768 |
| 2025/11/03 | 4.970 | 4.972 | 4.944 | 4.930 | 33,800 | 167,445 |
| 2025/10/27 | 5.110 | 5.110 | 5.110 | 5.065 | 17,700 | 90,247 |
| 2025/10/20 | 5.045 | 5.045 | 5.045 | 5.040 | 100 | 504 |
| 2025/10/13 | 4.954 | 4.974 | 4.940 | 4.834 | 12,400 | 61,076 |
| 2025/10/06 | 5.200 | 5.205 | 5.140 | 5.170 | 41,500 | 214,918 |
| 2025/09/29 | 5.270 | 5.275 | 5.270 | 5.225 | 2,500 | 13,150 |
| 2025/09/22 | 5.025 | 5.050 | 4.966 | 4.976 | 48,900 | 244,707 |
| 2025/09/15 | 5.010 | 5.150 | 5.010 | 5.060 | 1,400 | 7,080 |
| 2025/09/08 | - | - | - | - | 0 | - |
| 2025/09/01 | 4.814 | 4.820 | 4.800 | 4.794 | 1,200 | 5,768 |
| 2025/08/25 | 4.720 | 4.720 | 4.720 | 4.720 | 600 | 2,832 |
| 2025/08/18 | 4.666 | 4.698 | 4.666 | 4.676 | 6,100 | 28,526 |
| 2025/08/11 | 4.642 | 4.688 | 4.642 | 4.658 | 41,600 | 193,752 |
| 2025/08/04 | 4.550 | 4.550 | 4.550 | 4.550 | 2,600 | 11,830 |
| 2025/07/28 | 4.490 | 4.490 | 4.490 | 4.434 | 500 | 2,238 |
| 2025/07/21 | 4.636 | 4.636 | 4.636 | 4.636 | 100 | 463 |
| 2025/07/14 | 4.384 | 4.384 | 4.384 | 4.394 | 100 | 438 |
| 2025/07/07 | 4.394 | 4.394 | 4.288 | 4.286 | 400 | 1,736 |
| 2025/06/30 | 4.320 | 4.320 | 4.320 | 4.302 | 3,200 | 13,809 |
| 2025/06/23 | 4.208 | 4.208 | 4.208 | 4.216 | 100 | 421 |
| 2025/06/16 | 4.186 | 4.186 | 4.186 | 4.186 | 600 | 2,511 |
| 2025/06/09 | 4.278 | 4.330 | 4.278 | 4.302 | 1,600 | 6,875 |
| 2025/06/02 | 4.216 | 4.216 | 4.216 | 4.208 | 3,300 | 13,906 |
| 2025/05/26 | 4.166 | 4.166 | 4.166 | 4.142 | 1,800 | 7,488 |
| 2025/05/19 | - | - | - | - | 0 | - |
| 2025/05/12 | 4.190 | 4.300 | 4.190 | 4.230 | 116,700 | 493,349 |
| 2025/05/06 | 4.170 | 4.170 | 4.116 | 4.130 | 91,600 | 379,819 |
| 2025/04/28 | 4.018 | 4.024 | 4.006 | 4.016 | 16,800 | 67,468 |
| 2025/04/22 | 4.024 | 4.064 | 3.968 | 4.014 | 62,900 | 252,700 |
| 2025/04/14 | 3.800 | 3.800 | 3.800 | 3.814 | 300 | 1,141 |
| 2025/04/07 | 3.820 | 3.820 | 3.682 | 3.826 | 14,700 | 55,668 |
| 2025/03/31 | 4.206 | 4.240 | 4.206 | 4.232 | 112,600 | 475,284 |
| 2025/03/24 | 4.380 | 4.380 | 4.324 | 4.286 | 152,300 | 661,362 |
| 2025/03/17 | 4.412 | 4.536 | 4.412 | 4.432 | 22,800 | 101,414 |
| 2025/03/10 | 4.370 | 4.370 | 4.250 | 4.324 | 30,400 | 131,586 |
| 2025/03/03 | 4.408 | 4.462 | 4.392 | 4.400 | 26,000 | 114,803 |
| 2025/02/24 | - | - | - | - | 0 | - |
| 2025/02/17 | 4.188 | 4.302 | 4.156 | 4.302 | 60,100 | 254,643 |
| 2025/02/10 | - | - | - | - | 0 | - |
| 2025/02/03 | 3.700 | 3.766 | 3.666 | 3.810 | 57,900 | 216,285 |
| 2025/01/27 | 3.702 | 3.710 | 3.686 | 3.702 | 62,700 | 231,990 |
| 2025/01/20 | 3.618 | 3.666 | 3.562 | 3.638 | 141,200 | 511,285 |
| 2025/01/13 | 3.490 | 3.490 | 3.490 | 3.492 | 2,900 | 10,122 |
| 2025/01/06 | 3.590 | 3.590 | 3.488 | 3.488 | 27,000 | 95,553 |
| 2024/12/30 | 3.676 | 3.680 | 3.594 | 3.584 | 45,500 | 165,324 |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 3.666 | 3.666 | 3.632 | 3.652 | 23,000 | 84,042 |
| 2024/12/09 | 3.646 | 3.866 | 3.646 | 3.770 | 82,000 | 306,024 |
| 2024/12/02 | - | - | - | - | 0 | - |
| 2024/11/25 | 3.554 | 3.554 | 3.554 | 3.534 | 10,000 | 35,490 |
| 2024/11/18 | 3.662 | 3.662 | 3.662 | 3.662 | 700 | 2,563 |
| 2024/11/11 | 3.614 | 3.622 | 3.614 | 3.614 | 20,000 | 72,320 |
| 2024/11/04 | 3.778 | 3.810 | 3.776 | 3.802 | 33,000 | 125,119 |
| 2024/10/28 | - | - | - | - | 0 | - |
| 2024/10/21 | - | - | - | - | 0 | - |
| 2024/10/14 | - | - | - | - | 0 | - |
| 2024/10/07 | 4.232 | 4.232 | 3.908 | 3.986 | 28,400 | 116,141 |
| 2024/09/30 | 4.042 | 4.360 | 4.042 | 4.358 | 262,100 | 1,100,951 |
| 2024/09/23 | 3.324 | 3.810 | 3.324 | 3.812 | 48,600 | 173,380 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | 3.156 | 3.160 | 3.142 | 3.146 | 60,600 | 190,950 |
| 2024/08/26 | 3.246 | 3.246 | 3.146 | 3.214 | 161,400 | 518,578 |
| 2024/08/19 | 3.214 | 3.214 | 3.212 | 3.232 | 10,100 | 32,501 |
| 2024/08/12 | 3.154 | 3.196 | 3.154 | 3.212 | 90,200 | 286,745 |
| 2024/08/05 | 3.152 | 3.174 | 3.122 | 3.174 | 140,800 | 444,294 |
| 2024/07/29 | 3.168 | 3.168 | 3.104 | 3.104 | 2,100 | 6,585 |
| 2024/07/22 | - | - | - | - | 0 | - |
| 2024/07/15 | 3.274 | 3.274 | 3.274 | 3.268 | 10,200 | 33,379 |