日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.358 | 4.424 | 4.358 | 4.372 | 17,600 | 77,052 |
| 2026/03/23 | 4.400 | 4.422 | 4.258 | 4.368 | 142,250 | 620,494 |
| 2026/03/16 | 4.500 | 4.592 | 4.400 | 4.454 | 81,700 | 366,547 |
| 2026/03/09 | 4.590 | 4.596 | 4.538 | 4.554 | 52,500 | 239,898 |
| 2026/03/02 | 4.630 | 4.630 | 4.432 | 4.530 | 175,400 | 799,034 |
| 2026/02/23 | 4.602 | 4.800 | 4.560 | 4.630 | 242,800 | 1,128,534 |
| 2026/02/16 | 4.548 | 4.576 | 4.548 | 4.548 | 11,000 | 50,105 |
| 2026/02/09 | 4.570 | 4.608 | 4.530 | 4.530 | 55,200 | 251,684 |
| 2026/02/02 | 4.540 | 4.558 | 4.444 | 4.500 | 240,575 | 1,085,113 |
| 2026/01/26 | 4.564 | 4.584 | 4.500 | 4.544 | 94,000 | 427,512 |
| 2026/01/19 | 4.568 | 4.588 | 4.522 | 4.554 | 5,700 | 25,980 |
| 2026/01/12 | 4.564 | 4.634 | 4.502 | 4.570 | 91,200 | 416,556 |
| 2026/01/05 | 4.494 | 4.600 | 4.494 | 4.570 | 53,300 | 241,955 |
| 2025/12/29 | 4.450 | 4.504 | 4.450 | 4.488 | 63,800 | 285,377 |
| 2025/12/22 | 4.398 | 4.404 | 4.394 | 4.402 | 2,400 | 10,558 |
| 2025/12/15 | 4.360 | 4.378 | 4.294 | 4.366 | 24,000 | 104,388 |
| 2025/12/08 | 4.370 | 4.384 | 4.324 | 4.356 | 56,356 | 245,627 |
| 2025/12/01 | 4.340 | 4.400 | 4.290 | 4.320 | 67,400 | 292,347 |
| 2025/11/24 | 4.206 | 4.320 | 4.206 | 4.284 | 107,800 | 458,581 |
| 2025/11/17 | 4.334 | 4.354 | 4.194 | 4.182 | 56,300 | 240,175 |
| 2025/11/10 | 4.438 | 4.442 | 4.364 | 4.364 | 67,700 | 298,015 |
| 2025/11/03 | 4.420 | 4.574 | 4.380 | 4.462 | 42,000 | 187,278 |
| 2025/10/27 | 4.500 | 4.552 | 4.450 | 4.434 | 28,700 | 128,690 |
| 2025/10/20 | 4.324 | 4.448 | 4.324 | 4.448 | 29,800 | 130,702 |
| 2025/10/13 | 4.412 | 4.412 | 4.280 | 4.282 | 126,100 | 548,093 |
| 2025/10/06 | 4.420 | 4.496 | 4.360 | 4.412 | 53,300 | 235,692 |
| 2025/09/29 | 4.340 | 4.464 | 4.340 | 4.438 | 65,200 | 286,586 |
| 2025/09/22 | 4.320 | 4.366 | 4.264 | 4.312 | 73,000 | 315,031 |
| 2025/09/15 | 4.308 | 4.374 | 4.280 | 4.312 | 121,700 | 525,561 |
| 2025/09/08 | 4.250 | 4.354 | 4.234 | 4.314 | 65,600 | 281,292 |
| 2025/09/01 | 4.316 | 4.316 | 4.130 | 4.230 | 94,200 | 400,161 |
| 2025/08/25 | 4.142 | 4.298 | 4.142 | 4.284 | 27,100 | 114,267 |
| 2025/08/18 | 4.000 | 4.068 | 3.978 | 4.142 | 174,200 | 704,987 |
| 2025/08/11 | 3.902 | 3.966 | 3.870 | 3.956 | 45,100 | 176,949 |
| 2025/08/04 | 3.844 | 3.888 | 3.800 | 3.870 | 19,200 | 73,929 |
| 2025/07/28 | 3.894 | 3.938 | 3.824 | 3.794 | 37,700 | 145,616 |
| 2025/07/21 | 3.830 | 3.930 | 3.830 | 3.896 | 36,400 | 140,922 |
| 2025/07/14 | 3.800 | 3.822 | 3.762 | 3.820 | 91,200 | 346,651 |
| 2025/07/07 | 3.766 | 3.780 | 3.766 | 3.780 | 1,100 | 4,150 |
| 2025/06/30 | 3.782 | 3.782 | 3.724 | 3.754 | 38,000 | 142,899 |
| 2025/06/23 | 3.592 | 3.732 | 3.588 | 3.672 | 29,400 | 107,192 |
| 2025/06/16 | 3.598 | 3.630 | 3.590 | 3.612 | 35,300 | 127,344 |
| 2025/06/09 | 3.594 | 3.622 | 3.588 | 3.598 | 32,400 | 116,656 |
| 2025/06/02 | 3.560 | 3.610 | 3.490 | 3.604 | 103,650 | 369,615 |
| 2025/05/26 | 3.616 | 3.616 | 3.524 | 3.562 | 123,900 | 443,500 |
| 2025/05/19 | 3.648 | 3.648 | 3.592 | 3.610 | 65,400 | 237,042 |
| 2025/05/12 | 3.622 | 3.648 | 3.590 | 3.606 | 55,700 | 201,439 |
| 2025/05/06 | 3.496 | 3.638 | 3.490 | 3.548 | 20,400 | 72,277 |
| 2025/04/28 | 3.482 | 3.490 | 3.456 | 3.508 | 66,100 | 230,292 |
| 2025/04/22 | 3.468 | 3.550 | 3.464 | 3.472 | 45,600 | 159,075 |
| 2025/04/14 | 3.436 | 3.462 | 3.428 | 3.418 | 123,400 | 424,002 |
| 2025/04/07 | 3.510 | 3.510 | 3.074 | 3.370 | 526,900 | 1,773,545 |
| 2025/03/31 | 3.572 | 3.580 | 3.510 | 3.512 | 40,400 | 143,157 |
| 2025/03/24 | 3.606 | 3.624 | 3.580 | 3.592 | 9,200 | 33,124 |
| 2025/03/17 | 3.700 | 3.732 | 3.588 | 3.588 | 39,900 | 145,714 |
| 2025/03/10 | 3.664 | 3.714 | 3.592 | 3.712 | 46,200 | 169,577 |
| 2025/03/03 | 3.568 | 3.644 | 3.542 | 3.630 | 34,200 | 122,983 |
| 2025/02/24 | 3.668 | 3.672 | 3.552 | 3.552 | 75,000 | 270,825 |
| 2025/02/17 | 3.634 | 3.666 | 3.596 | 3.660 | 80,000 | 291,120 |
| 2025/02/10 | 3.540 | 3.600 | 3.536 | 3.630 | 116,500 | 416,662 |
| 2025/02/03 | 3.432 | 3.570 | 3.432 | 3.564 | 191,000 | 668,404 |
| 2025/01/27 | 3.552 | 3.552 | 3.492 | 3.492 | 17,400 | 61,282 |
| 2025/01/20 | 3.504 | 3.522 | 3.454 | 3.522 | 59,100 | 206,879 |
| 2025/01/13 | 3.370 | 3.446 | 3.370 | 3.446 | 26,400 | 89,971 |
| 2025/01/06 | 3.418 | 3.418 | 3.418 | 3.412 | 5,000 | 17,082 |
| 2024/12/30 | 3.634 | 3.642 | 3.428 | 3.418 | 49,700 | 175,465 |
| 2024/12/23 | 3.624 | 3.644 | 3.590 | 3.628 | 42,400 | 153,551 |
| 2024/12/16 | 3.548 | 3.610 | 3.548 | 3.572 | 59,100 | 210,957 |
| 2024/12/09 | 3.606 | 3.806 | 3.588 | 3.586 | 292,900 | 1,068,059 |
| 2024/12/02 | 3.596 | 3.646 | 3.544 | 3.642 | 71,300 | 257,179 |
| 2024/11/25 | 3.530 | 3.626 | 3.460 | 3.594 | 34,100 | 121,140 |
| 2024/11/18 | 3.668 | 3.668 | 3.570 | 3.530 | 21,400 | 77,232 |
| 2024/11/11 | 3.786 | 3.826 | 3.682 | 3.630 | 182,700 | 681,653 |
| 2024/11/04 | 3.686 | 3.894 | 3.680 | 3.834 | 66,900 | 252,447 |
| 2024/10/28 | 3.716 | 3.726 | 3.634 | 3.674 | 73,500 | 271,031 |
| 2024/10/21 | 3.708 | 3.748 | 3.692 | 3.728 | 94,500 | 351,445 |
| 2024/10/14 | 3.710 | 3.800 | 3.538 | 3.716 | 261,100 | 963,720 |
| 2024/10/07 | 4.432 | 4.558 | 3.768 | 3.798 | 394,400 | 1,632,421 |
| 2024/09/30 | 3.822 | 4.238 | 3.694 | 4.224 | 457,200 | 1,826,285 |
| 2024/09/23 | 3.074 | 3.606 | 3.074 | 3.590 | 212,000 | 707,232 |
| 2024/09/16 | 3.032 | 3.048 | 2.982 | 3.048 | 16,800 | 50,862 |
| 2024/09/09 | 3.004 | 3.010 | 2.996 | 2.996 | 41,700 | 125,162 |
| 2024/09/02 | 3.088 | 3.088 | 3.070 | 3.070 | 16,000 | 49,264 |
| 2024/08/26 | 3.094 | 3.170 | 3.068 | 3.154 | 76,600 | 239,106 |
| 2024/08/19 | 3.158 | 3.158 | 3.158 | 3.150 | 14,800 | 46,708 |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | 3.170 | 3.170 | 3.102 | 3.102 | 203,600 | 638,489 |
| 2024/07/29 | 3.144 | 3.144 | 3.144 | 3.144 | 6,000 | 18,864 |
| 2024/07/22 | 3.168 | 3.168 | 3.118 | 3.136 | 130,000 | 409,175 |
| 2024/07/15 | 3.176 | 3.238 | 3.176 | 3.238 | 26,800 | 85,947 |