日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 3.339 | 3.339 | 3.315 | 3.316 | 186,088 | 619,161 |
| 2026/04/02 | 3.318 | 3.343 | 3.318 | 3.338 | 163,100 | 543,000 |
| 2026/04/01 | 3.299 | 3.324 | 3.297 | 3.324 | 230,440 | 762,986 |
| 2026/03/31 | 3.287 | 3.303 | 3.287 | 3.292 | 159,900 | 526,430 |
| 2026/03/30 | 3.312 | 3.312 | 3.278 | 3.287 | 297,138 | 979,738 |
| 2026/03/27 | 3.310 | 3.319 | 3.307 | 3.314 | 338,787 | 1,122,231 |
| 2026/03/26 | 3.320 | 3.341 | 3.320 | 3.322 | 105,300 | 350,201 |
| 2026/03/25 | 3.360 | 3.360 | 3.316 | 3.330 | 196,622 | 657,012 |
| 2026/03/24 | 3.330 | 3.340 | 3.303 | 3.314 | 220,500 | 732,445 |
| 2026/03/23 | 3.379 | 3.379 | 3.285 | 3.293 | 628,932 | 2,096,859 |
| 2026/03/20 | 3.368 | 3.414 | 3.335 | 3.414 | 710,111 | 2,402,127 |
| 2026/03/19 | 3.407 | 3.410 | 3.350 | 3.373 | 585,239 | 1,981,034 |
| 2026/03/18 | 3.407 | 3.413 | 3.402 | 3.407 | 129,827 | 442,353 |
| 2026/03/17 | 3.408 | 3.420 | 3.404 | 3.406 | 160,893 | 548,564 |
| 2026/03/16 | 3.403 | 3.408 | 3.400 | 3.408 | 248,690 | 846,727 |
| 2026/03/13 | 3.400 | 3.424 | 3.400 | 3.411 | 216,834 | 739,132 |
| 2026/03/12 | 3.421 | 3.423 | 3.400 | 3.408 | 294,537 | 1,005,254 |
| 2026/03/11 | 3.428 | 3.435 | 3.402 | 3.421 | 189,460 | 648,237 |
| 2026/03/10 | 3.450 | 3.450 | 3.405 | 3.405 | 640,312 | 2,194,669 |
| 2026/03/09 | 3.433 | 3.460 | 3.432 | 3.442 | 308,834 | 1,062,929 |
| 2026/03/06 | 3.391 | 3.478 | 3.390 | 3.478 | 466,526 | 1,602,166 |
| 2026/03/05 | 3.420 | 3.424 | 3.385 | 3.390 | 586,405 | 1,996,562 |
| 2026/03/04 | 3.406 | 3.428 | 3.400 | 3.420 | 863,742 | 2,948,383 |
| 2026/03/03 | 3.428 | 3.448 | 3.407 | 3.412 | 670,404 | 2,295,295 |
| 2026/03/02 | 3.412 | 3.436 | 3.410 | 3.428 | 810,600 | 2,773,467 |
| 2026/02/27 | 3.473 | 3.478 | 3.401 | 3.401 | 1,675,000 | 5,759,068 |
| 2026/02/26 | 3.479 | 3.480 | 3.469 | 3.472 | 346,358 | 1,203,594 |
| 2026/02/25 | 3.477 | 3.483 | 3.472 | 3.479 | 499,959 | 1,738,732 |
| 2026/02/24 | 3.480 | 3.482 | 3.468 | 3.473 | 645,800 | 2,244,639 |
| 2026/02/13 | 3.474 | 3.480 | 3.474 | 3.478 | 154,863 | 538,381 |
| 2026/02/12 | 3.481 | 3.482 | 3.470 | 3.478 | 284,219 | 988,442 |
| 2026/02/11 | 3.485 | 3.488 | 3.471 | 3.480 | 330,292 | 1,149,746 |
| 2026/02/10 | 3.480 | 3.485 | 3.470 | 3.482 | 211,760 | 736,765 |
| 2026/02/09 | 3.480 | 3.480 | 3.466 | 3.480 | 181,709 | 631,711 |
| 2026/02/06 | 3.461 | 3.480 | 3.461 | 3.477 | 245,200 | 850,782 |
| 2026/02/05 | 3.471 | 3.480 | 3.457 | 3.462 | 198,380 | 687,882 |
| 2026/02/04 | 3.458 | 3.480 | 3.447 | 3.470 | 308,932 | 1,070,063 |
| 2026/02/03 | 3.433 | 3.454 | 3.433 | 3.453 | 124,988 | 430,364 |
| 2026/02/02 | 3.449 | 3.455 | 3.429 | 3.430 | 431,700 | 1,485,371 |
| 2026/01/30 | 3.483 | 3.483 | 3.447 | 3.456 | 664,947 | 2,305,537 |
| 2026/01/29 | 3.530 | 3.535 | 3.488 | 3.492 | 773,500 | 2,715,951 |
| 2026/01/28 | 3.452 | 3.536 | 3.452 | 3.527 | 1,513,704 | 5,285,475 |
| 2026/01/27 | 3.472 | 3.472 | 3.452 | 3.452 | 330,116 | 1,142,861 |
| 2026/01/26 | 3.442 | 3.475 | 3.442 | 3.475 | 676,905 | 2,341,075 |
| 2026/01/23 | 3.427 | 3.449 | 3.427 | 3.441 | 385,900 | 1,325,952 |
| 2026/01/22 | 3.428 | 3.447 | 3.425 | 3.427 | 253,748 | 870,799 |
| 2026/01/21 | 3.448 | 3.448 | 3.424 | 3.426 | 343,129 | 1,179,162 |
| 2026/01/20 | 3.433 | 3.447 | 3.432 | 3.436 | 164,324 | 564,781 |
| 2026/01/19 | 3.433 | 3.443 | 3.432 | 3.433 | 184,148 | 632,594 |
| 2026/01/16 | 3.439 | 3.456 | 3.430 | 3.432 | 341,766 | 1,175,418 |
| 2026/01/15 | 3.460 | 3.460 | 3.437 | 3.437 | 298,216 | 1,028,397 |
| 2026/01/14 | 3.464 | 3.464 | 3.439 | 3.452 | 360,570 | 1,245,679 |
| 2026/01/13 | 3.441 | 3.472 | 3.439 | 3.453 | 244,812 | 844,907 |
| 2026/01/12 | 3.466 | 3.466 | 3.445 | 3.461 | 373,312 | 1,291,472 |
| 2026/01/09 | 3.468 | 3.468 | 3.464 | 3.466 | 274,690 | 952,212 |
| 2026/01/08 | 3.474 | 3.480 | 3.468 | 3.471 | 269,050 | 934,477 |
| 2026/01/07 | 3.464 | 3.480 | 3.461 | 3.473 | 322,466 | 1,118,795 |
| 2026/01/06 | 3.463 | 3.476 | 3.444 | 3.464 | 344,180 | 1,191,465 |
| 2026/01/05 | 3.464 | 3.468 | 3.451 | 3.462 | 484,000 | 1,675,245 |
| 2025/12/31 | 3.443 | 3.456 | 3.430 | 3.453 | 192,223 | 662,304 |
| 2025/12/30 | 3.462 | 3.462 | 3.441 | 3.443 | 307,360 | 1,061,006 |
| 2025/12/29 | 3.460 | 3.467 | 3.453 | 3.460 | 179,274 | 620,288 |
| 2025/12/26 | 3.462 | 3.493 | 3.457 | 3.465 | 225,900 | 783,703 |
| 2025/12/25 | 3.456 | 3.476 | 3.449 | 3.473 | 172,460 | 597,315 |
| 2025/12/24 | 3.452 | 3.460 | 3.436 | 3.458 | 234,172 | 808,244 |
| 2025/12/23 | 3.436 | 3.465 | 3.436 | 3.450 | 362,400 | 1,249,102 |
| 2025/12/22 | 3.447 | 3.454 | 3.404 | 3.436 | 428,220 | 1,471,042 |
| 2025/12/19 | 3.481 | 3.490 | 3.437 | 3.437 | 421,420 | 1,458,639 |
| 2025/12/18 | 3.499 | 3.499 | 3.482 | 3.482 | 246,100 | 859,012 |
| 2025/12/17 | 3.489 | 3.500 | 3.489 | 3.497 | 303,600 | 1,060,702 |
| 2025/12/16 | 3.498 | 3.499 | 3.488 | 3.489 | 157,228 | 549,276 |
| 2025/12/15 | 3.488 | 3.499 | 3.483 | 3.498 | 180,700 | 631,004 |
| 2025/12/12 | 3.465 | 3.490 | 3.465 | 3.490 | 151,036 | 525,227 |
| 2025/12/11 | 3.453 | 3.491 | 3.453 | 3.483 | 94,708 | 328,636 |
| 2025/12/10 | 3.460 | 3.475 | 3.448 | 3.473 | 307,618 | 1,065,588 |
| 2025/12/09 | 3.490 | 3.496 | 3.456 | 3.459 | 243,860 | 847,474 |
| 2025/12/08 | 3.497 | 3.498 | 3.488 | 3.490 | 222,128 | 775,948 |
| 2025/12/05 | 3.485 | 3.496 | 3.463 | 3.491 | 230,448 | 802,823 |
| 2025/12/04 | 3.477 | 3.486 | 3.477 | 3.484 | 106,756 | 371,617 |
| 2025/12/03 | 3.464 | 3.487 | 3.464 | 3.476 | 85,500 | 296,920 |
| 2025/12/02 | 3.487 | 3.491 | 3.466 | 3.471 | 110,286 | 383,657 |
| 2025/12/01 | 3.483 | 3.498 | 3.483 | 3.486 | 150,250 | 523,996 |
| 2025/11/28 | 3.460 | 3.483 | 3.443 | 3.479 | 148,406 | 514,412 |
| 2025/11/27 | 3.435 | 3.475 | 3.430 | 3.460 | 204,200 | 704,490 |
| 2025/11/26 | 3.427 | 3.438 | 3.422 | 3.429 | 162,459 | 557,071 |
| 2025/11/25 | 3.439 | 3.439 | 3.411 | 3.418 | 137,535 | 471,298 |
| 2025/11/24 | 3.424 | 3.424 | 3.398 | 3.412 | 241,100 | 823,235 |
| 2025/11/21 | 3.445 | 3.445 | 3.403 | 3.404 | 407,799 | 1,396,405 |
| 2025/11/20 | 3.460 | 3.471 | 3.418 | 3.447 | 336,712 | 1,161,319 |
| 2025/11/19 | 3.455 | 3.479 | 3.451 | 3.460 | 150,496 | 520,904 |