日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 2.580 | 2.580 | 2.380 | 2.440 | 128,000 | 319,360 |
| 2026/04/01 | 2.800 | 2.900 | 2.300 | 2.360 | 136,000 | 352,240 |
| 2026/03/31 | 2.870 | 2.870 | 2.710 | 2.750 | 84,000 | 235,200 |
| 2026/03/30 | 2.900 | 2.900 | 2.790 | 2.790 | 68,000 | 193,460 |
| 2026/03/27 | 2.800 | 2.960 | 2.800 | 2.930 | 66,000 | 189,585 |
| 2026/03/26 | 2.980 | 2.980 | 2.900 | 2.900 | 100,000 | 294,000 |
| 2026/03/25 | 2.980 | 2.980 | 2.930 | 2.980 | 84,000 | 249,270 |
| 2026/03/24 | 3.010 | 3.010 | 2.980 | 2.980 | 102,000 | 305,490 |
| 2026/03/23 | 3.040 | 3.040 | 3.000 | 3.020 | 72,000 | 217,800 |
| 2026/03/20 | 3.070 | 3.080 | 3.020 | 3.020 | 64,000 | 195,040 |
| 2026/03/19 | 3.050 | 3.070 | 2.960 | 3.030 | 72,000 | 217,980 |
| 2026/03/18 | 3.060 | 3.070 | 3.000 | 3.070 | 74,000 | 225,700 |
| 2026/03/17 | 3.050 | 3.090 | 2.990 | 3.050 | 86,000 | 261,870 |
| 2026/03/16 | 3.050 | 3.050 | 2.960 | 3.040 | 90,000 | 272,250 |
| 2026/03/13 | 3.030 | 3.040 | 2.990 | 3.030 | 70,000 | 211,575 |
| 2026/03/12 | 3.090 | 3.100 | 2.990 | 3.000 | 64,000 | 194,880 |
| 2026/03/11 | 2.980 | 3.050 | 2.980 | 3.050 | 86,000 | 259,290 |
| 2026/03/10 | 3.000 | 3.050 | 2.990 | 2.990 | 76,000 | 228,570 |
| 2026/03/09 | 3.100 | 3.150 | 2.810 | 3.020 | 96,000 | 289,920 |
| 2026/03/06 | 3.060 | 3.060 | 3.000 | 3.060 | 120,450 | 366,770 |
| 2026/03/05 | 3.020 | 3.060 | 3.010 | 3.060 | 100,000 | 303,750 |
| 2026/03/04 | 3.000 | 3.110 | 3.000 | 3.050 | 72,000 | 218,880 |
| 2026/03/03 | 3.080 | 3.100 | 3.050 | 3.100 | 82,000 | 252,765 |
| 2026/03/02 | 3.050 | 3.080 | 2.960 | 3.080 | 108,000 | 328,590 |
| 2026/02/27 | 3.150 | 3.160 | 3.100 | 3.080 | 84,000 | 262,290 |
| 2026/02/26 | 3.190 | 3.190 | 3.150 | 3.100 | 100,000 | 315,750 |
| 2026/02/25 | 3.060 | 3.180 | 2.990 | 3.150 | 98,000 | 303,310 |
| 2026/02/24 | 3.110 | 3.130 | 2.990 | 3.080 | 112,000 | 344,680 |
| 2026/02/23 | 3.150 | 3.150 | 3.120 | 3.150 | 110,000 | 345,675 |
| 2026/02/20 | 3.150 | 3.150 | 3.100 | 3.140 | 98,000 | 307,230 |
| 2026/02/16 | 3.150 | 3.150 | 3.090 | 3.150 | 82,000 | 257,070 |
| 2026/02/13 | 3.090 | 3.160 | 3.090 | 3.140 | 90,000 | 280,800 |
| 2026/02/12 | 3.090 | 3.180 | 3.090 | 3.180 | 88,000 | 275,880 |
| 2026/02/11 | 3.180 | 3.180 | 2.990 | 3.170 | 86,000 | 269,180 |
| 2026/02/10 | 3.180 | 3.180 | 3.040 | 3.060 | 64,000 | 199,360 |
| 2026/02/09 | 3.110 | 3.180 | 3.010 | 3.040 | 98,000 | 302,330 |
| 2026/02/06 | 3.140 | 3.160 | 3.060 | 3.060 | 108,000 | 335,340 |
| 2026/02/05 | 3.180 | 3.180 | 3.100 | 3.120 | 100,000 | 314,500 |
| 2026/02/04 | 3.120 | 3.160 | 3.090 | 3.130 | 94,000 | 293,750 |
| 2026/02/03 | 3.100 | 3.170 | 3.100 | 3.150 | 88,000 | 275,440 |
| 2026/02/02 | 3.160 | 3.160 | 3.110 | 3.110 | 50,000 | 156,750 |
| 2026/01/30 | 3.100 | 3.150 | 3.100 | 3.150 | 62,000 | 193,750 |
| 2026/01/29 | 3.180 | 3.180 | 3.040 | 3.070 | 100,000 | 311,750 |
| 2026/01/28 | 3.120 | 3.180 | 3.100 | 3.180 | 72,000 | 226,440 |
| 2026/01/27 | 3.190 | 3.190 | 3.080 | 3.080 | 56,000 | 175,560 |
| 2026/01/26 | 3.190 | 3.200 | 3.000 | 3.180 | 113,010 | 355,133 |
| 2026/01/23 | 3.130 | 3.280 | 3.000 | 3.250 | 146,000 | 462,090 |
| 2026/01/22 | 3.240 | 3.240 | 3.000 | 3.220 | 114,000 | 361,950 |
| 2026/01/21 | 3.260 | 3.310 | 3.200 | 3.200 | 52,000 | 168,610 |
| 2026/01/20 | 3.400 | 3.420 | 3.220 | 3.340 | 62,000 | 207,390 |
| 2026/01/19 | 3.500 | 3.550 | 3.340 | 3.510 | 70,000 | 243,250 |
| 2026/01/16 | 3.550 | 3.630 | 3.490 | 3.600 | 70,000 | 249,725 |
| 2026/01/15 | 3.600 | 3.900 | 3.580 | 3.580 | 70,000 | 256,550 |
| 2026/01/14 | 3.600 | 3.600 | 3.440 | 3.500 | 92,000 | 325,220 |
| 2026/01/13 | 3.590 | 3.590 | 3.500 | 3.590 | 92,000 | 328,210 |
| 2026/01/12 | 3.630 | 3.630 | 3.590 | 3.590 | 74,000 | 267,140 |
| 2026/01/09 | 3.650 | 3.650 | 3.640 | 3.640 | 58,000 | 211,410 |
| 2026/01/08 | 3.580 | 3.690 | 3.500 | 3.610 | 64,000 | 230,080 |
| 2026/01/07 | 3.600 | 3.670 | 3.500 | 3.650 | 52,000 | 187,460 |
| 2026/01/06 | 3.630 | 3.630 | 3.500 | 3.510 | 80,000 | 285,400 |
| 2026/01/05 | 3.650 | 3.750 | 3.620 | 3.620 | 84,000 | 307,440 |
| 2026/01/02 | 3.360 | 3.570 | 3.280 | 3.570 | 114,000 | 392,730 |
| 2025/12/31 | 3.500 | 3.500 | 3.310 | 3.370 | 104,000 | 355,680 |
| 2025/12/30 | 3.810 | 3.810 | 3.450 | 3.490 | 124,000 | 451,360 |
| 2025/12/29 | 4.100 | 4.100 | 3.820 | 3.820 | 62,000 | 245,520 |
| 2025/12/24 | 3.950 | 3.950 | 3.930 | 3.930 | 36,000 | 141,840 |
| 2025/12/23 | 4.000 | 4.000 | 3.990 | 3.980 | 54,000 | 215,595 |
| 2025/12/22 | 4.090 | 4.090 | 4.090 | 4.060 | 44,000 | 179,630 |
| 2025/12/19 | 4.100 | 4.190 | 4.100 | 4.100 | 34,000 | 140,165 |
| 2025/12/18 | 4.090 | 4.090 | 4.050 | 4.040 | 36,000 | 146,430 |
| 2025/12/17 | 4.040 | 4.040 | 4.030 | 4.020 | 30,000 | 120,975 |
| 2025/12/16 | 4.070 | 4.070 | 4.050 | 4.050 | 30,000 | 121,800 |
| 2025/12/15 | 4.070 | 4.090 | 4.070 | 4.070 | 38,000 | 154,850 |
| 2025/12/12 | 4.270 | 4.270 | 4.270 | 4.080 | 30,000 | 126,675 |
| 2025/12/11 | 4.300 | 4.300 | 4.000 | 4.090 | 58,000 | 242,005 |
| 2025/12/10 | 4.210 | 4.210 | 4.120 | 4.120 | 30,000 | 124,950 |
| 2025/12/09 | 4.300 | 4.300 | 3.920 | 3.920 | 38,000 | 156,180 |
| 2025/12/08 | 4.190 | 4.190 | 4.190 | 4.100 | 30,000 | 125,025 |
| 2025/12/05 | 3.830 | 4.030 | 3.830 | 3.990 | 32,000 | 125,440 |
| 2025/12/04 | 4.090 | 4.090 | 3.840 | 3.840 | 38,000 | 150,670 |
| 2025/12/03 | 4.040 | 4.050 | 3.840 | 4.030 | 26,000 | 103,740 |
| 2025/12/02 | 3.800 | 4.190 | 3.800 | 4.070 | 36,000 | 142,740 |
| 2025/12/01 | 3.800 | 3.870 | 3.710 | 3.760 | 40,000 | 151,400 |
| 2025/11/28 | 3.860 | 3.890 | 3.810 | 3.890 | 74,000 | 285,825 |
| 2025/11/27 | 3.910 | 3.910 | 3.740 | 3.910 | 78,000 | 301,665 |
| 2025/11/26 | 4.100 | 4.100 | 4.000 | 3.990 | 52,000 | 210,470 |
| 2025/11/25 | 3.940 | 4.000 | 3.900 | 3.930 | 68,000 | 268,090 |
| 2025/11/24 | 4.000 | 4.010 | 3.750 | 3.930 | 96,000 | 376,560 |
| 2025/11/21 | 4.200 | 4.200 | 3.890 | 4.050 | 130,000 | 531,050 |
| 2025/11/20 | 4.200 | 4.220 | 4.150 | 4.160 | 84,000 | 351,330 |