日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.190 | 4.300 | 4.190 | 4.300 | 85,000 | 360,825 |
| 2026/03/02 | 4.670 | 4.730 | 4.150 | 4.190 | 1,540,000 | 6,829,900 |
| 2026/02/02 | 4.580 | 4.750 | 4.490 | 4.740 | 791,050 | 3,670,472 |
| 2026/01/02 | 4.600 | 4.950 | 4.500 | 4.580 | 648,400 | 3,019,923 |
| 2025/12/01 | 4.600 | 4.850 | 4.480 | 4.600 | 778,905 | 3,608,277 |
| 2025/11/03 | 4.520 | 4.780 | 4.410 | 4.540 | 1,880,346 | 8,579,078 |
| 2025/10/02 | 5.030 | 5.040 | 4.510 | 4.540 | 1,138,694 | 5,442,957 |
| 2025/09/01 | 5.300 | 5.420 | 4.800 | 5.030 | 2,439,835 | 12,534,652 |
| 2025/08/01 | 4.650 | 5.550 | 4.610 | 5.250 | 8,834,144 | 44,303,232 |
| 2025/07/02 | 4.320 | 4.650 | 4.320 | 4.560 | 3,442,000 | 15,359,925 |
| 2025/06/02 | 4.230 | 4.510 | 4.170 | 4.320 | 3,440,079 | 14,818,140 |
| 2025/05/02 | 4.190 | 4.530 | 4.080 | 4.230 | 1,051,805 | 4,478,059 |
| 2025/04/01 | 4.320 | 4.500 | 3.880 | 4.270 | 2,481,400 | 10,527,339 |
| 2025/03/03 | 4.690 | 4.790 | 4.250 | 4.320 | 3,769,833 | 17,011,371 |
| 2025/02/03 | 4.620 | 4.800 | 4.400 | 4.670 | 1,433,916 | 6,628,276 |
| 2025/01/02 | 4.390 | 4.700 | 4.040 | 4.640 | 483,121 | 2,146,265 |
| 2024/12/02 | 3.840 | 4.400 | 3.720 | 4.400 | 1,270,500 | 5,196,345 |
| 2024/11/01 | 3.970 | 3.980 | 3.600 | 3.940 | 413,600 | 1,601,666 |
| 2024/10/02 | 4.200 | 4.510 | 3.800 | 4.000 | 2,098,200 | 8,660,320 |
| 2024/09/02 | 3.990 | 4.190 | 3.440 | 4.150 | 1,732,400 | 6,829,987 |
| 2024/08/01 | 3.960 | 4.030 | 3.730 | 3.990 | 651,200 | 2,557,588 |
| 2024/07/02 | 4.050 | 4.490 | 3.910 | 4.010 | 743,724 | 3,060,424 |
| 2024/06/03 | 3.930 | 4.080 | 3.680 | 3.980 | 1,093,200 | 4,282,611 |
| 2024/05/02 | 3.900 | 3.950 | 3.730 | 3.930 | 4,541,600 | 17,610,054 |
| 2024/04/02 | 4.180 | 4.180 | 3.650 | 3.870 | 965,218 | 3,831,915 |
| 2024/03/01 | 3.600 | 4.280 | 3.560 | 4.280 | 901,675 | 3,543,582 |
| 2024/02/01 | 3.340 | 3.650 | 3.230 | 3.650 | 397,068 | 1,376,833 |
| 2024/01/02 | 3.510 | 3.510 | 3.310 | 3.410 | 257,553 | 884,694 |
| 2023/12/01 | 3.580 | 3.630 | 3.280 | 3.520 | 992,004 | 3,474,494 |
| 2023/11/01 | 3.780 | 3.900 | 3.650 | 3.700 | 353,119 | 1,326,844 |
| 2023/10/03 | 3.910 | 3.970 | 3.610 | 3.790 | 12,487,400 | 47,701,868 |
| 2023/09/01 | 3.940 | 4.040 | 3.810 | 4.000 | 527,524 | 2,082,400 |
| 2023/08/01 | 4.050 | 4.050 | 3.700 | 3.950 | 1,504,200 | 5,922,787 |
| 2023/07/03 | 4.180 | 4.220 | 3.990 | 4.090 | 1,801,079 | 7,420,445 |
| 2023/06/01 | 4.000 | 4.220 | 4.000 | 4.210 | 527,600 | 2,167,117 |
| 2023/05/02 | 4.190 | 4.320 | 3.920 | 4.060 | 206,109 | 849,684 |
| 2023/04/03 | 4.260 | 4.400 | 4.040 | 4.250 | 1,821,391 | 7,718,144 |
| 2023/03/01 | 3.970 | 4.590 | 3.810 | 4.490 | 57,124,400 | 240,779,346 |
| 2023/02/01 | 4.000 | 4.100 | 3.810 | 4.040 | 2,333,941 | 9,306,589 |
| 2023/01/03 | 3.940 | 4.100 | 3.930 | 4.020 | 6,661,119 | 26,627,823 |
| 2022/12/01 | 3.750 | 4.010 | 3.660 | 3.960 | 13,274,500 | 51,040,452 |
| 2022/11/01 | 3.610 | 3.750 | 3.490 | 3.740 | 2,759,862 | 10,066,596 |
| 2022/10/03 | 3.800 | 3.800 | 3.300 | 3.680 | 677,104 | 2,468,044 |
| 2022/09/01 | 3.940 | 3.950 | 3.530 | 3.810 | 710,662 | 2,705,845 |
| 2022/08/01 | 3.910 | 4.060 | 3.900 | 4.000 | 154,000 | 610,995 |
| 2022/07/04 | 4.100 | 4.100 | 3.980 | 4.040 | 652,300 | 2,645,076 |
| 2022/06/01 | 3.890 | 4.070 | 3.800 | 4.060 | 1,172,006 | 4,635,283 |
| 2022/05/03 | 3.690 | 3.970 | 3.680 | 3.970 | 5,257,978 | 20,124,910 |
| 2022/04/01 | 3.920 | 3.920 | 3.540 | 3.740 | 1,061,000 | 4,010,580 |
| 2022/03/01 | 3.990 | 4.150 | 3.650 | 3.930 | 2,144,520 | 8,427,963 |
| 2022/02/04 | 4.130 | 4.180 | 3.990 | 3.990 | 628,048 | 2,557,725 |
| 2022/01/03 | 4.300 | 4.300 | 3.940 | 4.100 | 3,458,200 | 14,386,112 |
| 2021/12/01 | 4.300 | 4.360 | 4.090 | 4.320 | 14,036,024 | 59,898,732 |
| 2021/11/01 | 4.480 | 4.480 | 4.060 | 4.290 | 535,617 | 2,317,882 |
| 2021/10/04 | 4.500 | 4.690 | 4.430 | 4.500 | 7,018,348 | 31,793,116 |
| 2021/09/01 | 4.510 | 4.890 | 4.410 | 4.510 | 8,270,200 | 37,877,516 |
| 2021/08/02 | 4.650 | 4.790 | 4.360 | 4.700 | 1,253,400 | 5,796,975 |
| 2021/07/02 | 4.630 | 4.700 | 4.340 | 4.450 | 21,273,639 | 96,369,584 |
| 2021/06/01 | 4.700 | 5.000 | 4.380 | 4.700 | 9,041,200 | 42,448,434 |
| 2021/05/03 | 4.520 | 4.680 | 4.430 | 4.650 | 737,613 | 3,370,891 |
| 2021/04/01 | 4.650 | 4.720 | 4.340 | 4.610 | 1,270,000 | 5,816,600 |
| 2021/03/01 | 4.610 | 5.000 | 4.550 | 4.850 | 4,133,366 | 19,643,821 |
| 2021/02/01 | 4.610 | 4.660 | 4.450 | 4.650 | 2,846,042 | 13,070,447 |
| 2021/01/04 | 4.570 | 4.660 | 4.430 | 4.640 | 4,620,442 | 21,138,522 |
| 2020/12/01 | 4.780 | 4.790 | 4.510 | 4.630 | 4,100,103 | 19,178,231 |
| 2020/11/02 | 4.430 | 4.790 | 4.210 | 4.740 | 3,782,800 | 17,183,369 |
| 2020/10/05 | 4.050 | 4.450 | 3.900 | 4.430 | 2,088,116 | 8,785,748 |
| 2020/09/01 | 4.150 | 4.150 | 3.900 | 4.050 | 4,214,264 | 17,120,447 |
| 2020/08/03 | 4.000 | 4.320 | 3.970 | 4.150 | 1,997,112 | 8,208,130 |
| 2020/07/02 | 3.450 | 4.210 | 3.420 | 4.100 | 7,756,647 | 29,436,475 |
| 2020/06/01 | 3.160 | 3.590 | 3.160 | 3.450 | 6,560,633 | 21,912,514 |
| 2020/05/04 | 3.080 | 3.380 | 2.970 | 3.290 | 46,879,800 | 149,077,764 |
| 2020/04/01 | 2.990 | 3.100 | 2.810 | 3.100 | 14,992,119 | 44,976,357 |
| 2020/03/02 | 2.990 | 3.150 | 2.440 | 3.030 | 3,076,500 | 8,929,541 |
| 2020/02/03 | 3.220 | 3.350 | 3.000 | 3.100 | 3,539,000 | 11,209,782 |
| 2020/01/02 | 3.490 | 3.510 | 3.080 | 3.230 | 4,679,000 | 15,569,372 |
| 2019/12/02 | 3.490 | 3.510 | 3.410 | 3.470 | 8,288,200 | 28,760,054 |
| 2019/11/01 | 3.660 | 3.800 | 3.470 | 3.490 | 7,611,906 | 27,440,921 |
| 2019/10/02 | 3.590 | 3.800 | 3.490 | 3.800 | 1,166,500 | 4,281,055 |
| 2019/09/02 | 3.490 | 3.750 | 3.490 | 3.620 | 911,582 | 3,270,300 |
| 2019/08/01 | 3.640 | 3.850 | 3.530 | 3.680 | 1,070,762 | 3,935,050 |
| 2019/07/02 | 3.960 | 3.980 | 3.660 | 3.860 | 1,879,400 | 7,263,881 |
| 2019/06/03 | 3.840 | 4.210 | 3.810 | 3.860 | 3,181,641 | 12,503,849 |
| 2019/05/02 | 4.450 | 4.450 | 3.810 | 3.920 | 11,914,200 | 49,533,286 |
| 2019/04/01 | 4.230 | 4.400 | 4.230 | 4.290 | 5,520,313 | 23,668,341 |
| 2019/03/01 | 4.450 | 4.500 | 4.130 | 4.230 | 13,009,001 | 56,296,451 |
| 2019/02/01 | 4.190 | 4.420 | 4.160 | 4.420 | 2,052,446 | 8,820,386 |
| 2019/01/02 | 4.130 | 4.360 | 3.960 | 4.300 | 12,124,075 | 50,769,564 |
| 2018/12/03 | 4.110 | 4.230 | 3.800 | 4.150 | 3,668,008 | 14,937,962 |
| 2018/11/01 | 4.100 | 4.250 | 3.990 | 4.110 | 1,541,000 | 6,337,362 |