日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 3.020 | 3.120 | 3.010 | 3.050 | 57,200 | 174,460 |
| 2026/04/02 | 3.030 | 3.060 | 3.030 | 3.040 | 27,900 | 84,816 |
| 2026/04/01 | 3.060 | 3.060 | 3.030 | 3.040 | 28,700 | 87,463 |
| 2026/03/31 | 3.070 | 3.070 | 3.020 | 3.060 | 25,710 | 78,544 |
| 2026/03/30 | 3.050 | 3.070 | 3.050 | 3.070 | 17,820 | 54,529 |
| 2026/03/27 | 3.080 | 3.080 | 3.000 | 3.050 | 51,700 | 157,814 |
| 2026/03/26 | 3.090 | 3.090 | 3.040 | 3.080 | 38,700 | 119,002 |
| 2026/03/25 | 3.120 | 3.120 | 3.050 | 3.090 | 17,600 | 54,472 |
| 2026/03/24 | 3.060 | 3.070 | 3.050 | 3.070 | 30,800 | 94,325 |
| 2026/03/23 | 3.060 | 3.130 | 3.000 | 3.010 | 83,900 | 255,895 |
| 2026/03/20 | 3.180 | 3.180 | 3.140 | 3.140 | 99,600 | 314,736 |
| 2026/03/19 | 3.160 | 3.190 | 3.150 | 3.170 | 173,800 | 550,511 |
| 2026/03/18 | 3.180 | 3.200 | 3.150 | 3.190 | 70,800 | 225,144 |
| 2026/03/17 | 3.170 | 3.180 | 3.170 | 3.180 | 64,330 | 204,247 |
| 2026/03/16 | 3.160 | 3.180 | 3.150 | 3.160 | 59,800 | 189,117 |
| 2026/03/13 | 3.150 | 3.190 | 3.150 | 3.160 | 100,700 | 318,463 |
| 2026/03/12 | 3.150 | 3.180 | 3.150 | 3.170 | 59,310 | 187,567 |
| 2026/03/11 | 3.150 | 3.170 | 3.150 | 3.170 | 139,900 | 442,084 |
| 2026/03/10 | 3.200 | 3.200 | 3.160 | 3.170 | 9,530 | 30,329 |
| 2026/03/09 | 3.160 | 3.180 | 3.140 | 3.150 | 25,419 | 80,260 |
| 2026/03/06 | 3.210 | 3.210 | 3.170 | 3.180 | 43,330 | 138,331 |
| 2026/03/05 | 3.220 | 3.220 | 3.160 | 3.180 | 49,300 | 157,513 |
| 2026/03/04 | 3.170 | 3.200 | 3.160 | 3.180 | 43,019 | 136,692 |
| 2026/03/03 | 3.160 | 3.210 | 3.160 | 3.170 | 87,400 | 277,495 |
| 2026/03/02 | 3.170 | 3.190 | 3.160 | 3.190 | 173,930 | 552,662 |
| 2026/02/27 | 3.240 | 3.240 | 3.170 | 3.200 | 272,060 | 873,992 |
| 2026/02/26 | 3.290 | 3.290 | 3.240 | 3.250 | 110,300 | 360,405 |
| 2026/02/25 | 3.250 | 3.290 | 3.250 | 3.290 | 88,900 | 290,703 |
| 2026/02/24 | 3.250 | 3.260 | 3.250 | 3.260 | 168,500 | 548,467 |
| 2026/02/13 | 3.250 | 3.270 | 3.240 | 3.260 | 87,900 | 286,114 |
| 2026/02/12 | 3.240 | 3.270 | 3.240 | 3.250 | 68,700 | 223,275 |
| 2026/02/11 | 3.240 | 3.260 | 3.230 | 3.260 | 78,800 | 255,903 |
| 2026/02/10 | 3.240 | 3.250 | 3.230 | 3.240 | 55,900 | 181,116 |
| 2026/02/09 | 3.250 | 3.260 | 3.220 | 3.240 | 63,300 | 205,250 |
| 2026/02/06 | 3.220 | 3.260 | 3.200 | 3.260 | 51,200 | 165,632 |
| 2026/02/05 | 3.260 | 3.260 | 3.210 | 3.240 | 57,350 | 185,957 |
| 2026/02/04 | 3.210 | 3.270 | 3.210 | 3.250 | 52,700 | 170,484 |
| 2026/02/03 | 3.220 | 3.300 | 3.210 | 3.260 | 43,010 | 139,674 |
| 2026/02/02 | 3.310 | 3.310 | 3.240 | 3.250 | 16,800 | 55,062 |
| 2026/01/30 | 3.240 | 3.280 | 3.240 | 3.280 | 30,700 | 100,082 |
| 2026/01/29 | 3.240 | 3.300 | 3.230 | 3.300 | 247,830 | 809,784 |
| 2026/01/28 | 3.230 | 3.230 | 3.180 | 3.220 | 112,010 | 360,112 |
| 2026/01/27 | 3.210 | 3.210 | 3.170 | 3.190 | 41,620 | 132,975 |
| 2026/01/26 | 3.190 | 3.230 | 3.180 | 3.180 | 42,000 | 134,190 |
| 2026/01/23 | 3.200 | 3.230 | 3.170 | 3.230 | 52,400 | 168,073 |
| 2026/01/22 | 3.240 | 3.240 | 3.220 | 3.230 | 40,000 | 129,300 |
| 2026/01/21 | 3.200 | 3.260 | 3.190 | 3.220 | 220,927 | 710,832 |
| 2026/01/20 | 3.170 | 3.200 | 3.160 | 3.200 | 133,100 | 423,590 |
| 2026/01/19 | 3.170 | 3.210 | 3.170 | 3.200 | 109,900 | 350,306 |
| 2026/01/16 | 3.210 | 3.210 | 3.170 | 3.170 | 58,580 | 186,870 |
| 2026/01/15 | 3.230 | 3.230 | 3.180 | 3.220 | 89,300 | 287,099 |
| 2026/01/14 | 3.240 | 3.240 | 3.200 | 3.230 | 117,467 | 379,124 |
| 2026/01/13 | 3.260 | 3.260 | 3.230 | 3.240 | 94,150 | 305,752 |
| 2026/01/12 | 3.280 | 3.290 | 3.220 | 3.260 | 111,600 | 364,095 |
| 2026/01/09 | 3.280 | 3.300 | 3.270 | 3.300 | 68,900 | 226,508 |
| 2026/01/08 | 3.280 | 3.310 | 3.280 | 3.280 | 82,200 | 270,232 |
| 2026/01/07 | 3.320 | 3.320 | 3.280 | 3.300 | 61,900 | 204,579 |
| 2026/01/06 | 3.330 | 3.330 | 3.290 | 3.310 | 199,330 | 660,778 |
| 2026/01/05 | 3.320 | 3.340 | 3.310 | 3.320 | 77,400 | 257,161 |
| 2025/12/31 | 3.290 | 3.320 | 3.280 | 3.320 | 71,487 | 236,085 |
| 2025/12/30 | 3.280 | 3.300 | 3.280 | 3.300 | 68,200 | 224,378 |
| 2025/12/29 | 3.240 | 3.280 | 3.240 | 3.280 | 14,600 | 47,596 |
| 2025/12/26 | 3.250 | 3.260 | 3.220 | 3.260 | 45,200 | 146,787 |
| 2025/12/25 | 3.220 | 3.220 | 3.210 | 3.210 | 31,200 | 100,308 |
| 2025/12/24 | 3.190 | 3.210 | 3.190 | 3.210 | 6,100 | 19,520 |
| 2025/12/23 | 3.190 | 3.220 | 3.190 | 3.210 | 9,500 | 30,423 |
| 2025/12/22 | 3.160 | 3.220 | 3.160 | 3.220 | 13,030 | 41,565 |
| 2025/12/19 | 3.220 | 3.220 | 3.170 | 3.180 | 34,300 | 109,674 |
| 2025/12/18 | 3.150 | 3.220 | 3.150 | 3.180 | 58,100 | 184,467 |
| 2025/12/17 | 3.230 | 3.230 | 3.160 | 3.170 | 108,200 | 345,969 |
| 2025/12/16 | 3.200 | 3.200 | 3.180 | 3.190 | 62,300 | 198,892 |
| 2025/12/15 | 3.250 | 3.250 | 3.210 | 3.220 | 90,340 | 292,024 |
| 2025/12/12 | 3.230 | 3.260 | 3.230 | 3.250 | 23,700 | 76,847 |
| 2025/12/11 | 3.250 | 3.300 | 3.210 | 3.240 | 106,340 | 345,605 |
| 2025/12/10 | 3.240 | 3.340 | 3.210 | 3.310 | 162,840 | 533,301 |
| 2025/12/09 | 3.250 | 3.330 | 3.240 | 3.270 | 141,100 | 461,749 |
| 2025/12/08 | 3.280 | 3.360 | 3.250 | 3.260 | 83,496 | 274,493 |
| 2025/12/05 | 3.310 | 3.320 | 3.260 | 3.290 | 117,900 | 388,480 |
| 2025/12/04 | 3.340 | 3.400 | 3.310 | 3.320 | 111,200 | 371,686 |
| 2025/12/03 | 3.400 | 3.400 | 3.350 | 3.380 | 43,800 | 148,153 |
| 2025/12/02 | 3.380 | 3.380 | 3.360 | 3.370 | 80,300 | 270,811 |
| 2025/12/01 | 3.460 | 3.460 | 3.380 | 3.390 | 25,300 | 86,589 |
| 2025/11/28 | 3.420 | 3.420 | 3.390 | 3.410 | 20,900 | 71,269 |
| 2025/11/27 | 3.470 | 3.470 | 3.390 | 3.430 | 38,000 | 130,720 |
| 2025/11/26 | 3.430 | 3.430 | 3.380 | 3.430 | 42,000 | 143,535 |
| 2025/11/25 | 3.410 | 3.430 | 3.400 | 3.420 | 52,800 | 180,312 |
| 2025/11/24 | 3.360 | 3.420 | 3.340 | 3.410 | 50,100 | 169,463 |
| 2025/11/21 | 3.430 | 3.440 | 3.350 | 3.360 | 232,600 | 789,677 |
| 2025/11/20 | 3.470 | 3.500 | 3.430 | 3.450 | 163,049 | 564,557 |
| 2025/11/19 | 3.490 | 3.500 | 3.450 | 3.460 | 151,300 | 525,767 |