日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.500 | 4.500 | 4.200 | 4.350 | 154,167 | 676,407 |
| 2026/03/02 | 4.950 | 5.000 | 4.450 | 4.510 | 264,167 | 1,248,849 |
| 2026/02/02 | 4.600 | 5.090 | 4.480 | 5.090 | 448,625 | 2,160,129 |
| 2026/01/02 | 4.270 | 4.800 | 4.210 | 4.780 | 349,250 | 1,576,863 |
| 2025/12/01 | 4.350 | 4.390 | 4.150 | 4.280 | 135,300 | 580,775 |
| 2025/11/03 | 4.200 | 4.380 | 4.150 | 4.360 | 209,000 | 892,952 |
| 2025/10/02 | 4.320 | 4.450 | 4.050 | 4.200 | 429,000 | 1,825,395 |
| 2025/09/01 | 4.310 | 4.450 | 4.080 | 4.200 | 286,306 | 1,219,663 |
| 2025/08/01 | 4.450 | 4.580 | 4.250 | 4.300 | 223,000 | 980,085 |
| 2025/07/02 | 4.000 | 4.630 | 4.000 | 4.450 | 439,000 | 1,874,530 |
| 2025/06/02 | 3.910 | 4.010 | 3.900 | 4.000 | 857,000 | 3,389,435 |
| 2025/05/02 | 3.880 | 4.010 | 3.850 | 4.000 | 445,000 | 1,751,075 |
| 2025/04/01 | 4.550 | 4.600 | 3.840 | 3.860 | 939,002 | 3,955,545 |
| 2025/03/03 | 4.680 | 5.390 | 4.550 | 4.580 | 711,000 | 3,412,800 |
| 2025/02/03 | 4.700 | 4.760 | 4.650 | 4.680 | 120,000 | 563,700 |
| 2025/01/02 | 4.900 | 4.920 | 4.690 | 4.800 | 93,000 | 448,957 |
| 2024/12/02 | 5.000 | 5.100 | 5.000 | 5.050 | 35,000 | 176,312 |
| 2024/11/01 | 5.310 | 5.330 | 4.950 | 5.000 | 54,000 | 277,965 |
| 2024/10/02 | 5.270 | 5.500 | 5.200 | 5.260 | 46,001 | 244,150 |
| 2024/09/02 | 4.800 | 5.200 | 4.600 | 5.150 | 84,000 | 414,750 |
| 2024/08/01 | 5.080 | 5.080 | 4.760 | 4.990 | 88,000 | 438,020 |
| 2024/07/02 | 5.620 | 5.800 | 5.020 | 5.280 | 319,000 | 1,732,170 |
| 2024/06/03 | 5.800 | 5.800 | 5.650 | 5.710 | 83,000 | 476,420 |
| 2024/05/02 | 6.000 | 6.020 | 5.850 | 5.850 | 264,190 | 1,566,646 |
| 2024/04/02 | 5.860 | 6.050 | 5.780 | 5.960 | 97,000 | 573,512 |
| 2024/03/01 | 5.820 | 6.030 | 5.600 | 5.950 | 304,500 | 1,781,325 |
| 2024/02/01 | 5.910 | 6.000 | 5.660 | 5.820 | 210,000 | 1,227,975 |
| 2024/01/02 | 7.100 | 7.100 | 6.000 | 6.080 | 338,042 | 2,220,935 |
| 2023/12/01 | 7.060 | 7.210 | 7.040 | 7.150 | 412,600 | 2,935,649 |
| 2023/11/01 | 7.100 | 7.160 | 7.000 | 7.050 | 321,000 | 2,271,877 |
| 2023/10/03 | 7.150 | 7.170 | 6.920 | 7.120 | 431,500 | 3,059,335 |
| 2023/09/01 | 7.200 | 7.300 | 6.500 | 7.180 | 352,656 | 2,484,461 |
| 2023/08/01 | 7.250 | 7.290 | 7.150 | 7.200 | 341,250 | 2,464,678 |
| 2023/07/03 | 7.300 | 7.350 | 7.200 | 7.280 | 87,000 | 633,577 |
| 2023/06/01 | 7.250 | 7.370 | 7.140 | 7.320 | 147,500 | 1,072,325 |
| 2023/05/02 | 7.250 | 7.470 | 7.080 | 7.250 | 1,743,834 | 12,664,594 |
| 2023/04/03 | 7.250 | 7.450 | 7.010 | 7.450 | 79,500 | 579,555 |
| 2023/03/01 | 7.200 | 7.400 | 7.010 | 7.380 | 134,500 | 974,788 |
| 2023/02/01 | 7.350 | 7.500 | 6.700 | 7.140 | 239,200 | 1,715,662 |
| 2023/01/03 | 7.200 | 7.450 | 6.880 | 7.350 | 47,800 | 345,116 |
| 2022/12/01 | 6.520 | 7.210 | 6.400 | 7.210 | 247,000 | 1,688,245 |
| 2022/11/01 | 6.450 | 6.600 | 6.300 | 6.520 | 1,391,000 | 8,996,292 |
| 2022/10/03 | 6.780 | 6.900 | 6.280 | 6.350 | 451,500 | 2,969,741 |
| 2022/09/01 | 6.680 | 6.930 | 6.670 | 6.800 | 94,000 | 636,380 |
| 2022/08/01 | 6.850 | 7.020 | 6.730 | 6.900 | 130,500 | 897,187 |
| 2022/07/04 | 6.980 | 7.100 | 6.710 | 6.750 | 56,000 | 385,560 |
| 2022/06/01 | 7.050 | 7.060 | 6.500 | 7.000 | 583,320 | 4,026,366 |
| 2022/05/03 | 6.740 | 7.000 | 6.740 | 6.950 | 118,000 | 809,185 |
| 2022/04/01 | 6.700 | 6.980 | 6.700 | 6.740 | 47,000 | 318,660 |
| 2022/03/01 | 6.740 | 7.000 | 6.500 | 6.760 | 131,000 | 884,250 |
| 2022/02/04 | 6.880 | 7.000 | 6.780 | 6.780 | 42,000 | 288,120 |
| 2022/01/03 | 7.150 | 7.150 | 6.300 | 6.900 | 254,500 | 1,749,687 |
| 2021/12/01 | 7.000 | 7.000 | 6.480 | 6.970 | 135,100 | 927,123 |
| 2021/11/01 | 7.000 | 7.100 | 6.900 | 7.100 | 104,000 | 730,600 |
| 2021/10/04 | 7.000 | 7.500 | 6.880 | 6.990 | 182,875 | 1,297,040 |
| 2021/09/01 | 7.900 | 7.950 | 6.810 | 7.070 | 293,001 | 2,177,729 |
| 2021/08/02 | 8.180 | 8.380 | 7.900 | 8.000 | 44,200 | 358,683 |
| 2021/07/02 | 8.500 | 8.500 | 8.180 | 8.250 | 215,000 | 1,796,862 |
| 2021/06/01 | 8.050 | 8.800 | 8.000 | 8.500 | 138,000 | 1,150,575 |
| 2021/05/03 | 8.170 | 8.300 | 7.800 | 8.020 | 183,000 | 1,477,267 |
| 2021/04/01 | 7.850 | 8.300 | 7.850 | 8.290 | 120,500 | 972,736 |
| 2021/03/01 | 7.250 | 8.050 | 0.000 | 7.830 | 480,637 | 2,779,283 |
| 2021/02/01 | 7.090 | 8.120 | 7.090 | 8.030 | 266,346 | 2,019,568 |
| 2021/01/04 | 7.320 | 7.320 | 0.000 | 7.150 | 481,502 | 2,622,982 |
| 2020/12/01 | 7.020 | 7.400 | 7.020 | 7.100 | 283,000 | 2,019,205 |
| 2020/11/02 | 7.100 | 7.500 | 6.800 | 7.500 | 226,750 | 1,638,268 |
| 2020/10/05 | 7.350 | 7.400 | 6.920 | 7.100 | 91,500 | 658,113 |
| 2020/09/01 | 7.730 | 8.000 | 0.000 | 7.350 | 181,525 | 1,047,399 |
| 2020/08/03 | 8.360 | 8.360 | 7.320 | 7.760 | 398,000 | 3,164,100 |
| 2020/07/02 | 8.330 | 8.910 | 7.610 | 7.750 | 286,000 | 2,330,900 |
| 2020/06/01 | 7.680 | 8.520 | 7.530 | 8.230 | 239,000 | 1,909,610 |
| 2020/05/04 | 8.380 | 8.380 | 7.580 | 7.680 | 176,976 | 1,416,692 |
| 2020/04/01 | 8.130 | 8.490 | 7.670 | 8.380 | 204,090 | 1,666,905 |
| 2020/03/02 | 10.050 | 10.510 | 7.930 | 8.130 | 209,020 | 1,913,578 |
| 2020/02/03 | 10.650 | 10.990 | 10.050 | 10.050 | 301,125 | 3,142,239 |
| 2020/01/02 | 12.230 | 12.330 | 10.830 | 10.830 | 340,250 | 3,931,588 |
| 2019/12/02 | 12.000 | 12.680 | 0.000 | 12.680 | 201,006 | 1,877,396 |
| 2019/11/01 | 12.460 | 12.640 | 12.020 | 12.020 | 131,000 | 1,609,335 |
| 2019/10/02 | 12.940 | 13.000 | 12.440 | 12.680 | 49,000 | 625,485 |
| 2019/09/02 | 12.760 | 13.180 | 12.760 | 12.940 | 201,000 | 2,594,910 |
| 2019/08/01 | 13.320 | 13.680 | 0.000 | 12.760 | 126,320 | 1,255,620 |
| 2019/07/02 | 14.300 | 14.300 | 13.500 | 13.560 | 241,001 | 3,353,528 |
| 2019/06/03 | 14.260 | 14.300 | 0.000 | 14.300 | 175,510 | 1,880,589 |
| 2019/05/02 | 14.320 | 14.560 | 14.180 | 14.220 | 68,000 | 973,760 |
| 2019/04/01 | 14.620 | 14.900 | 14.220 | 14.400 | 518,000 | 7,529,130 |
| 2019/03/01 | 15.500 | 15.720 | 14.600 | 14.860 | 533,001 | 8,085,625 |
| 2019/02/01 | 15.200 | 15.700 | 15.200 | 15.500 | 234,648 | 3,613,579 |
| 2019/01/02 | 14.220 | 15.200 | 14.200 | 15.200 | 158,000 | 2,323,390 |
| 2018/12/03 | 14.400 | 15.000 | 14.000 | 14.180 | 195,006 | 2,807,111 |
| 2018/11/01 | 14.200 | 15.000 | 0.000 | 14.400 | 468,000 | 5,101,200 |