日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.098 | 3.246 | 3.072 | 3.142 | 115,400 | 362,298 |
| 2026/03/23 | 3.112 | 3.286 | 3.076 | 3.144 | 98,600 | 311,033 |
| 2026/03/16 | 3.290 | 3.462 | 3.174 | 3.330 | 77,800 | 257,829 |
| 2026/03/09 | 3.170 | 3.640 | 3.160 | 3.278 | 118,600 | 392,803 |
| 2026/03/02 | 3.318 | 3.330 | 3.180 | 3.266 | 73,000 | 238,965 |
| 2026/02/23 | 3.450 | 3.492 | 3.346 | 3.376 | 63,800 | 217,940 |
| 2026/02/16 | 3.450 | 3.450 | 3.388 | 3.388 | 47,400 | 162,060 |
| 2026/02/09 | 3.480 | 3.666 | 3.410 | 3.422 | 46,800 | 163,542 |
| 2026/02/02 | 3.550 | 3.626 | 3.350 | 3.428 | 1,079,200 | 3,764,789 |
| 2026/01/26 | 3.700 | 3.700 | 3.534 | 3.576 | 163,800 | 594,184 |
| 2026/01/19 | 3.534 | 3.700 | 3.494 | 3.700 | 162,200 | 585,055 |
| 2026/01/12 | 3.530 | 3.740 | 3.510 | 3.682 | 289,800 | 1,047,771 |
| 2026/01/05 | 3.584 | 3.626 | 3.492 | 3.530 | 322,000 | 1,145,676 |
| 2025/12/29 | 3.500 | 3.580 | 3.410 | 3.580 | 36,200 | 127,333 |
| 2025/12/22 | 3.442 | 3.584 | 3.428 | 3.584 | 9,800 | 34,393 |
| 2025/12/15 | 3.450 | 3.490 | 3.346 | 3.420 | 46,600 | 159,674 |
| 2025/12/08 | 3.506 | 3.614 | 3.414 | 3.614 | 47,496 | 167,993 |
| 2025/12/01 | 3.476 | 3.550 | 3.446 | 3.496 | 52,800 | 184,377 |
| 2025/11/24 | 3.422 | 3.504 | 3.406 | 3.442 | 195,200 | 672,171 |
| 2025/11/17 | 3.700 | 3.700 | 3.370 | 3.520 | 154,800 | 553,023 |
| 2025/11/10 | 3.646 | 3.858 | 3.534 | 3.576 | 276,000 | 1,008,366 |
| 2025/11/03 | 3.628 | 3.788 | 3.504 | 3.776 | 51,400 | 188,843 |
| 2025/10/27 | 3.700 | 3.730 | 3.590 | 3.616 | 86,000 | 314,674 |
| 2025/10/20 | 3.596 | 3.666 | 3.582 | 3.664 | 92,000 | 333,684 |
| 2025/10/13 | 3.800 | 3.800 | 3.500 | 3.508 | 152,800 | 558,025 |
| 2025/10/06 | 3.784 | 3.828 | 3.654 | 3.828 | 119,400 | 450,555 |
| 2025/09/29 | 3.670 | 3.828 | 3.670 | 3.786 | 54,400 | 203,374 |
| 2025/09/22 | 3.664 | 3.722 | 3.596 | 3.628 | 49,000 | 178,972 |
| 2025/09/15 | 3.630 | 3.746 | 3.626 | 3.670 | 64,200 | 235,485 |
| 2025/09/08 | 3.486 | 3.660 | 3.480 | 3.638 | 12,600 | 44,931 |
| 2025/09/01 | 3.488 | 3.634 | 3.412 | 3.480 | 287,600 | 1,007,606 |
| 2025/08/25 | 3.476 | 3.548 | 3.370 | 3.416 | 65,000 | 224,412 |
| 2025/08/18 | 3.396 | 3.448 | 3.230 | 3.424 | 56,600 | 190,996 |
| 2025/08/11 | 3.282 | 3.538 | 3.274 | 3.380 | 56,200 | 189,309 |
| 2025/08/04 | 3.202 | 3.456 | 3.202 | 3.280 | 65,000 | 213,525 |
| 2025/07/28 | 3.344 | 3.496 | 3.224 | 3.220 | 36,600 | 121,548 |
| 2025/07/21 | 3.264 | 3.372 | 3.178 | 3.334 | 210,884 | 693,175 |
| 2025/07/14 | 3.136 | 3.248 | 3.124 | 3.244 | 21,000 | 66,948 |
| 2025/07/07 | 3.078 | 3.170 | 3.078 | 3.134 | 108,400 | 337,666 |
| 2025/06/30 | 3.120 | 3.148 | 3.080 | 3.092 | 17,800 | 55,358 |
| 2025/06/23 | 3.030 | 3.156 | 3.008 | 3.120 | 10,400 | 32,016 |
| 2025/06/16 | 3.100 | 3.124 | 3.004 | 3.028 | 20,200 | 61,892 |
| 2025/06/09 | 3.060 | 3.210 | 3.060 | 3.082 | 27,000 | 83,781 |
| 2025/06/02 | 3.000 | 3.096 | 2.920 | 3.060 | 34,800 | 105,061 |
| 2025/05/26 | 3.062 | 3.198 | 3.004 | 3.000 | 28,600 | 87,687 |
| 2025/05/19 | 3.046 | 3.230 | 3.040 | 3.070 | 26,355 | 81,608 |
| 2025/05/12 | 3.028 | 3.200 | 3.024 | 3.200 | 291,036 | 905,995 |
| 2025/05/06 | 3.004 | 3.072 | 2.968 | 2.998 | 65,800 | 198,090 |
| 2025/04/28 | 2.898 | 3.042 | 2.888 | 2.972 | 21,000 | 61,950 |
| 2025/04/22 | 2.814 | 2.948 | 2.800 | 2.902 | 95,200 | 272,843 |
| 2025/04/14 | 2.824 | 2.964 | 2.744 | 2.800 | 74,437 | 210,880 |
| 2025/04/07 | 3.016 | 3.016 | 2.540 | 2.786 | 214,200 | 608,220 |
| 2025/03/31 | 3.230 | 3.230 | 2.998 | 3.016 | 63,185 | 197,042 |
| 2025/03/24 | 3.164 | 3.258 | 3.084 | 3.236 | 75,600 | 240,823 |
| 2025/03/17 | 3.228 | 3.352 | 3.130 | 3.134 | 32,000 | 102,752 |
| 2025/03/10 | 3.180 | 3.270 | 3.064 | 3.192 | 181,800 | 577,487 |
| 2025/03/03 | 3.032 | 3.226 | 2.954 | 3.160 | 177,700 | 549,626 |
| 2025/02/24 | 3.112 | 3.200 | 2.884 | 2.972 | 71,400 | 217,198 |
| 2025/02/17 | 3.042 | 3.122 | 2.874 | 3.118 | 220,744 | 670,841 |
| 2025/02/10 | 2.842 | 3.100 | 2.810 | 2.998 | 150,398 | 441,794 |
| 2025/02/03 | 2.692 | 2.820 | 2.624 | 2.810 | 120,800 | 330,569 |
| 2025/01/27 | 2.662 | 2.682 | 2.546 | 2.682 | 337,800 | 892,805 |
| 2025/01/20 | 2.592 | 2.650 | 2.504 | 2.632 | 67,849 | 176,034 |
| 2025/01/13 | 2.482 | 2.586 | 2.458 | 2.554 | 29,200 | 73,584 |
| 2025/01/06 | 2.608 | 2.608 | 2.488 | 2.498 | 16,800 | 42,848 |
| 2024/12/30 | 2.696 | 2.714 | 2.590 | 2.714 | 37,256 | 99,790 |
| 2024/12/23 | 2.672 | 2.676 | 2.628 | 2.664 | 18,177 | 48,350 |
| 2024/12/16 | 2.638 | 2.752 | 2.554 | 2.752 | 49,405 | 132,108 |
| 2024/12/09 | 2.632 | 2.810 | 2.616 | 2.662 | 162,951 | 436,708 |
| 2024/12/02 | 2.586 | 2.738 | 2.584 | 2.650 | 800,980 | 2,114,186 |
| 2024/11/25 | 2.586 | 2.624 | 2.438 | 2.576 | 74,720 | 190,984 |
| 2024/11/18 | 2.640 | 2.660 | 2.504 | 2.568 | 146,220 | 379,148 |
| 2024/11/11 | 2.802 | 2.802 | 2.608 | 2.608 | 447,392 | 1,210,195 |
| 2024/11/04 | 2.780 | 2.924 | 2.758 | 2.838 | 100,584 | 284,149 |
| 2024/10/28 | 2.774 | 2.840 | 2.760 | 2.770 | 142,058 | 395,773 |
| 2024/10/21 | 2.830 | 2.830 | 2.776 | 2.792 | 209,579 | 588,288 |
| 2024/10/14 | 2.916 | 2.916 | 2.714 | 2.714 | 181,751 | 511,629 |
| 2024/10/07 | 3.250 | 3.266 | 2.800 | 2.916 | 569,611 | 1,741,870 |
| 2024/09/30 | 2.810 | 3.204 | 2.810 | 3.180 | 1,065,506 | 3,197,583 |
| 2024/09/23 | 2.414 | 2.824 | 2.402 | 2.800 | 140,303 | 366,190 |
| 2024/09/16 | 2.244 | 2.412 | 2.244 | 2.390 | 73,737 | 171,254 |
| 2024/09/09 | 2.288 | 2.302 | 2.248 | 2.290 | 68,397 | 156,081 |
| 2024/09/02 | 2.338 | 2.338 | 2.294 | 2.296 | 114,735 | 265,783 |
| 2024/08/26 | 2.372 | 2.388 | 2.296 | 2.364 | 78,031 | 183,763 |
| 2024/08/19 | 2.398 | 2.404 | 2.340 | 2.366 | 16,854 | 40,061 |
| 2024/08/12 | 2.332 | 2.356 | 2.310 | 2.358 | 12,839 | 30,030 |
| 2024/08/05 | 2.250 | 2.348 | 2.246 | 2.324 | 284,147 | 651,264 |
| 2024/07/29 | 2.250 | 2.346 | 2.250 | 2.282 | 64,800 | 147,873 |
| 2024/07/22 | 2.358 | 2.386 | 2.284 | 2.292 | 29,400 | 68,502 |
| 2024/07/15 | 2.462 | 2.462 | 2.352 | 2.350 | 34,023 | 81,876 |