日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3.450 | 3.450 | 3.370 | 3.380 | 302,000 | 1,030,575 |
| 2026/04/01 | 3.390 | 3.550 | 3.390 | 3.460 | 339,000 | 1,168,702 |
| 2026/03/31 | 3.390 | 3.390 | 3.390 | 3.390 | 5,000 | 16,950 |
| 2026/03/30 | 3.370 | 3.390 | 3.370 | 3.390 | 84,000 | 283,920 |
| 2026/03/27 | 3.370 | 3.390 | 3.370 | 3.390 | 48,000 | 162,240 |
| 2026/03/26 | 3.400 | 3.400 | 3.370 | 3.370 | 294,000 | 995,190 |
| 2026/03/25 | 3.400 | 3.410 | 3.400 | 3.410 | 52,000 | 177,060 |
| 2026/03/24 | 3.410 | 3.410 | 3.400 | 3.400 | 87,000 | 296,235 |
| 2026/03/23 | 3.550 | 3.600 | 3.370 | 3.400 | 96,000 | 334,080 |
| 2026/03/20 | 3.430 | 3.430 | 3.410 | 3.410 | 3,000 | 10,260 |
| 2026/03/19 | 3.430 | 3.430 | 3.430 | 3.430 | 5,000 | 17,150 |
| 2026/03/18 | 3.410 | 3.440 | 3.410 | 3.440 | 148,500 | 508,612 |
| 2026/03/17 | 3.420 | 3.430 | 3.420 | 3.420 | 198,000 | 677,655 |
| 2026/03/16 | 3.410 | 3.420 | 3.410 | 3.420 | 147,000 | 502,005 |
| 2026/03/13 | 3.430 | 3.430 | 3.430 | 3.430 | 150,000 | 514,500 |
| 2026/03/12 | 3.430 | 3.430 | 3.430 | 3.430 | 2,000 | 6,860 |
| 2026/03/11 | 3.450 | 3.460 | 3.430 | 3.430 | 47,000 | 161,797 |
| 2026/03/10 | 3.410 | 3.500 | 3.410 | 3.450 | 47,000 | 161,797 |
| 2026/03/09 | 3.430 | 3.430 | 3.400 | 3.400 | 115,000 | 392,725 |
| 2026/03/06 | 3.430 | 3.440 | 3.410 | 3.430 | 268,000 | 918,570 |
| 2026/03/05 | 3.440 | 3.440 | 3.430 | 3.430 | 66,000 | 226,710 |
| 2026/03/04 | 3.500 | 3.500 | 3.400 | 3.420 | 96,000 | 331,680 |
| 2026/03/03 | 3.470 | 3.500 | 3.470 | 3.500 | 135,000 | 470,475 |
| 2026/03/02 | 3.450 | 3.470 | 3.450 | 3.470 | 167,000 | 577,820 |
| 2026/02/27 | 3.450 | 3.450 | 3.450 | 3.450 | 126,000 | 434,700 |
| 2026/02/26 | 3.460 | 3.460 | 3.410 | 3.420 | 226,000 | 776,875 |
| 2026/02/25 | 3.470 | 3.470 | 3.460 | 3.460 | 121,000 | 419,265 |
| 2026/02/24 | 3.460 | 3.460 | 3.460 | 3.460 | 102,000 | 352,920 |
| 2026/02/23 | 3.500 | 3.500 | 3.440 | 3.460 | 193,000 | 670,675 |
| 2026/02/20 | 3.460 | 3.490 | 3.460 | 3.460 | 42,000 | 145,635 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/13 | 3.560 | 3.590 | 3.440 | 3.500 | 19,000 | 66,927 |
| 2026/02/12 | 3.560 | 3.560 | 3.430 | 3.500 | 43,000 | 151,037 |
| 2026/02/11 | 3.510 | 3.510 | 3.480 | 3.490 | 45,000 | 157,387 |
| 2026/02/10 | 3.430 | 3.640 | 3.430 | 3.510 | 41,000 | 143,602 |
| 2026/02/09 | 3.460 | 3.500 | 3.410 | 3.420 | 380,000 | 1,310,050 |
| 2026/02/06 | 3.460 | 3.460 | 3.450 | 3.450 | 119,000 | 411,145 |
| 2026/02/05 | 3.460 | 3.470 | 3.450 | 3.460 | 143,000 | 494,780 |
| 2026/02/04 | 3.450 | 3.520 | 3.410 | 3.460 | 235,000 | 813,100 |
| 2026/02/03 | 3.400 | 3.410 | 3.390 | 3.400 | 129,000 | 438,600 |
| 2026/02/02 | 3.390 | 3.440 | 3.390 | 3.440 | 35,000 | 119,525 |
| 2026/01/30 | 3.420 | 3.510 | 3.420 | 3.450 | 153,000 | 527,850 |
| 2026/01/29 | 3.410 | 3.420 | 3.410 | 3.420 | 14,725,000 | 50,285,875 |
| 2026/01/28 | 3.410 | 3.440 | 3.400 | 3.420 | 75,000 | 256,312 |
| 2026/01/27 | 3.420 | 3.420 | 3.400 | 3.420 | 59,000 | 201,485 |
| 2026/01/26 | 3.430 | 3.430 | 3.430 | 3.430 | 12,000 | 41,160 |
| 2026/01/23 | 3.420 | 3.430 | 3.420 | 3.420 | 82,000 | 280,645 |
| 2026/01/22 | 3.430 | 3.430 | 3.370 | 3.420 | 48,000 | 163,800 |
| 2026/01/21 | 3.430 | 3.440 | 3.430 | 3.430 | 133,000 | 456,522 |
| 2026/01/20 | 3.450 | 3.450 | 3.430 | 3.430 | 66,000 | 227,040 |
| 2026/01/19 | 3.400 | 3.470 | 3.400 | 3.450 | 63,000 | 216,090 |
| 2026/01/16 | 3.450 | 3.460 | 3.420 | 3.420 | 23,000 | 79,062 |
| 2026/01/15 | 3.510 | 3.510 | 3.450 | 3.450 | 140,000 | 487,200 |
| 2026/01/14 | 3.500 | 3.500 | 3.500 | 3.510 | 12,000 | 42,030 |
| 2026/01/13 | 3.510 | 3.530 | 3.460 | 3.470 | 88,000 | 307,340 |
| 2026/01/12 | 3.390 | 3.530 | 3.380 | 3.530 | 91,000 | 314,632 |
| 2026/01/09 | - | - | - | - | 0 | - |
| 2026/01/08 | 3.410 | 3.460 | 3.360 | 3.390 | 205,000 | 698,025 |
| 2026/01/07 | 3.450 | 3.450 | 3.450 | 3.440 | 44,000 | 151,690 |
| 2026/01/06 | 3.450 | 3.460 | 3.450 | 3.460 | 19,000 | 65,645 |
| 2026/01/05 | 3.470 | 3.500 | 3.460 | 3.500 | 31,000 | 107,957 |
| 2026/01/02 | 3.500 | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 |
| 2025/12/31 | 3.430 | 3.560 | 3.430 | 3.540 | 47,000 | 164,030 |
| 2025/12/30 | 3.420 | 3.450 | 3.420 | 3.450 | 97,000 | 333,195 |
| 2025/12/29 | 3.420 | 3.420 | 3.380 | 3.420 | 14,000 | 47,740 |
| 2025/12/24 | 3.420 | 3.420 | 3.420 | 3.430 | 10,000 | 34,225 |
| 2025/12/23 | 3.410 | 3.410 | 3.410 | 3.410 | 10,000 | 34,100 |
| 2025/12/22 | 3.450 | 3.450 | 3.360 | 3.410 | 68,000 | 232,390 |
| 2025/12/19 | 3.400 | 3.400 | 3.400 | 3.430 | 3,000 | 10,222 |
| 2025/12/18 | 3.400 | 3.400 | 3.400 | 3.400 | 124,000 | 421,600 |
| 2025/12/17 | 3.420 | 3.420 | 3.390 | 3.390 | 43,000 | 146,415 |
| 2025/12/16 | 3.430 | 3.430 | 3.390 | 3.390 | 7,092,000 | 24,183,720 |
| 2025/12/15 | 3.370 | 3.440 | 3.360 | 3.430 | 73,000 | 248,200 |
| 2025/12/12 | - | - | - | - | 0 | - |
| 2025/12/11 | 3.400 | 3.400 | 3.350 | 3.370 | 37,000 | 125,060 |
| 2025/12/10 | 3.430 | 3.430 | 3.430 | 3.400 | 1,000 | 3,422 |
| 2025/12/09 | 3.400 | 3.400 | 3.380 | 3.380 | 56,000 | 189,840 |
| 2025/12/08 | 3.400 | 3.440 | 3.400 | 3.400 | 32,000 | 109,120 |
| 2025/12/05 | 3.430 | 3.440 | 3.400 | 3.400 | 48,000 | 164,040 |
| 2025/12/04 | - | - | - | - | 0 | - |
| 2025/12/03 | 3.420 | 3.420 | 3.420 | 3.420 | 8,000 | 27,360 |
| 2025/12/02 | 3.430 | 3.450 | 3.420 | 3.420 | 16,000 | 54,880 |
| 2025/12/01 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 | 3,450 |
| 2025/11/28 | 3.460 | 3.470 | 3.460 | 3.460 | 58,000 | 200,825 |
| 2025/11/27 | 3.450 | 3.460 | 3.450 | 3.450 | 14,000 | 48,335 |
| 2025/11/26 | 3.410 | 3.490 | 3.410 | 3.450 | 44,000 | 151,360 |
| 2025/11/25 | 3.350 | 3.460 | 3.350 | 3.420 | 112,000 | 380,240 |
| 2025/11/24 | 3.370 | 3.380 | 3.370 | 3.380 | 41,000 | 138,375 |
| 2025/11/21 | 3.390 | 3.390 | 3.330 | 3.340 | 141,000 | 474,112 |
| 2025/11/20 | 3.450 | 3.450 | 3.400 | 3.400 | 128,000 | 438,400 |