日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.850 | 4.000 | 3.800 | 4.000 | 260,000 | 1,017,250 |
| 2026/03/02 | 4.070 | 4.180 | 3.800 | 3.850 | 3,642,791 | 14,480,094 |
| 2026/02/02 | 3.730 | 4.140 | 3.700 | 4.110 | 2,522,073 | 9,886,526 |
| 2026/01/02 | 3.460 | 3.810 | 3.410 | 3.780 | 3,159,702 | 11,422,322 |
| 2025/12/01 | 3.420 | 3.560 | 3.320 | 3.490 | 2,634,391 | 9,082,062 |
| 2025/11/03 | 3.200 | 3.530 | 3.190 | 3.400 | 5,152,968 | 17,159,383 |
| 2025/10/02 | 3.230 | 3.300 | 3.180 | 3.180 | 2,408,558 | 7,761,578 |
| 2025/09/01 | 3.380 | 3.410 | 3.210 | 3.210 | 6,080,174 | 20,079,774 |
| 2025/08/01 | 3.400 | 3.450 | 3.300 | 3.380 | 4,305,995 | 14,565,028 |
| 2025/07/02 | 3.260 | 3.450 | 3.220 | 3.340 | 3,634,241 | 12,056,594 |
| 2025/06/02 | 3.180 | 3.250 | 3.070 | 3.240 | 2,454,180 | 7,816,563 |
| 2025/05/02 | 2.950 | 3.300 | 2.940 | 3.200 | 4,029,772 | 12,482,218 |
| 2025/04/01 | 3.040 | 3.100 | 2.850 | 2.950 | 2,172,000 | 6,483,420 |
| 2025/03/03 | 2.980 | 3.110 | 2.890 | 3.040 | 5,598,431 | 16,823,285 |
| 2025/02/03 | 2.930 | 3.000 | 2.870 | 2.980 | 4,376,228 | 12,887,991 |
| 2025/01/02 | 2.900 | 3.000 | 2.860 | 2.930 | 2,221,736 | 6,493,023 |
| 2024/12/02 | 2.970 | 3.020 | 2.840 | 2.930 | 2,763,129 | 8,123,599 |
| 2024/11/01 | 3.040 | 3.120 | 2.810 | 2.970 | 1,894,282 | 5,654,431 |
| 2024/10/02 | 3.120 | 3.230 | 3.000 | 3.040 | 4,480,571 | 13,878,568 |
| 2024/09/02 | 3.130 | 3.180 | 2.860 | 3.120 | 1,411,707 | 4,337,469 |
| 2024/08/01 | 3.150 | 3.250 | 3.010 | 3.130 | 2,050,426 | 6,428,085 |
| 2024/07/02 | 3.140 | 3.280 | 3.080 | 3.150 | 1,480,089 | 4,680,781 |
| 2024/06/03 | 3.220 | 3.220 | 3.060 | 3.140 | 1,036,894 | 3,276,585 |
| 2024/05/02 | 3.280 | 3.420 | 3.170 | 3.210 | 1,996,793 | 6,529,513 |
| 2024/04/02 | 3.230 | 3.370 | 3.060 | 3.350 | 2,281,116 | 7,419,329 |
| 2024/03/01 | 3.320 | 3.350 | 3.130 | 3.170 | 2,329,961 | 7,554,898 |
| 2024/02/01 | 3.390 | 3.550 | 3.300 | 3.320 | 1,155,789 | 3,918,124 |
| 2024/01/02 | 3.300 | 3.550 | 3.260 | 3.470 | 2,014,349 | 6,838,714 |
| 2023/12/01 | 3.220 | 3.300 | 3.110 | 3.300 | 1,334,597 | 4,314,084 |
| 2023/11/01 | 3.230 | 3.340 | 3.110 | 3.200 | 527,370 | 1,698,131 |
| 2023/10/03 | 3.260 | 3.360 | 3.200 | 3.200 | 537,708 | 1,750,239 |
| 2023/09/01 | 3.310 | 3.480 | 3.100 | 3.320 | 1,110,367 | 3,666,987 |
| 2023/08/01 | 3.610 | 3.650 | 3.280 | 3.500 | 1,586,651 | 5,569,145 |
| 2023/07/03 | 3.610 | 3.660 | 3.500 | 3.630 | 1,871,681 | 6,738,051 |
| 2023/06/01 | 3.660 | 3.850 | 3.500 | 3.660 | 1,839,821 | 6,747,543 |
| 2023/05/02 | 4.000 | 4.020 | 3.650 | 3.660 | 2,468,443 | 9,460,307 |
| 2023/04/03 | 4.150 | 4.300 | 4.000 | 4.050 | 286,000 | 1,179,750 |
| 2023/03/01 | 4.280 | 4.300 | 3.980 | 4.060 | 480,922 | 1,998,230 |
| 2023/02/01 | 4.300 | 4.400 | 4.180 | 4.250 | 2,113,919 | 9,052,858 |
| 2023/01/03 | 4.380 | 4.450 | 4.200 | 4.250 | 1,456,021 | 6,290,010 |
| 2022/12/01 | 4.150 | 4.410 | 4.090 | 4.410 | 857,569 | 3,657,531 |
| 2022/11/01 | 3.990 | 4.170 | 3.910 | 4.150 | 611,770 | 2,480,727 |
| 2022/10/03 | 3.930 | 4.130 | 3.870 | 4.000 | 334,000 | 1,330,155 |
| 2022/09/01 | 4.430 | 4.450 | 3.890 | 4.010 | 2,122,123 | 8,902,305 |
| 2022/08/01 | 4.420 | 4.600 | 4.360 | 4.540 | 1,310,065 | 5,869,091 |
| 2022/07/04 | 4.480 | 4.590 | 4.380 | 4.490 | 1,839,741 | 8,251,238 |
| 2022/06/01 | 4.510 | 4.600 | 4.410 | 4.480 | 465,275 | 2,093,737 |
| 2022/05/03 | 4.800 | 4.800 | 4.460 | 4.510 | 1,067,201 | 4,954,480 |
| 2022/04/01 | 4.880 | 4.930 | 4.730 | 4.800 | 280,000 | 1,353,800 |
| 2022/03/01 | 4.950 | 5.000 | 4.750 | 4.850 | 1,321,437 | 6,458,523 |
| 2022/02/04 | 4.900 | 5.100 | 4.860 | 4.950 | 667,260 | 3,304,605 |
| 2022/01/03 | 4.750 | 4.980 | 4.750 | 4.890 | 572,517 | 2,772,413 |
| 2021/12/01 | 4.750 | 5.100 | 4.730 | 4.800 | 661,823 | 3,206,532 |
| 2021/11/01 | 4.840 | 4.870 | 4.750 | 4.750 | 545,381 | 2,619,192 |
| 2021/10/04 | 4.750 | 4.900 | 4.740 | 4.880 | 1,561,947 | 7,524,679 |
| 2021/09/01 | 5.300 | 5.350 | 4.500 | 4.700 | 2,185,210 | 10,844,104 |
| 2021/08/02 | 5.300 | 5.680 | 5.160 | 5.390 | 2,296,646 | 12,361,697 |
| 2021/07/02 | 4.950 | 5.350 | 4.900 | 5.320 | 2,828,700 | 14,511,231 |
| 2021/06/01 | 4.800 | 4.950 | 4.700 | 4.950 | 2,659,000 | 12,896,150 |
| 2021/05/03 | 4.850 | 4.930 | 4.670 | 4.800 | 3,964,110 | 19,077,279 |
| 2021/04/01 | 4.990 | 5.060 | 4.820 | 4.870 | 1,855,977 | 9,159,246 |
| 2021/03/01 | 5.290 | 5.350 | 4.850 | 4.960 | 2,127,003 | 10,874,302 |
| 2021/02/01 | 4.730 | 5.250 | 4.650 | 5.240 | 1,658,996 | 8,241,062 |
| 2021/01/04 | 4.710 | 4.900 | 4.570 | 4.730 | 1,898,863 | 8,976,874 |
| 2020/12/01 | 4.680 | 4.900 | 4.590 | 4.730 | 1,290,694 | 6,098,529 |
| 2020/11/02 | 4.550 | 4.750 | 4.490 | 4.710 | 2,052,585 | 9,493,205 |
| 2020/10/05 | 4.710 | 4.720 | 4.510 | 4.550 | 2,286,000 | 10,567,035 |
| 2020/09/01 | 4.900 | 4.920 | 4.620 | 4.630 | 1,676,680 | 7,993,571 |
| 2020/08/03 | 4.910 | 4.950 | 4.830 | 4.920 | 2,031,236 | 9,958,134 |
| 2020/07/02 | 5.000 | 5.050 | 4.850 | 4.900 | 2,512,344 | 12,436,102 |
| 2020/06/01 | 4.990 | 5.300 | 4.850 | 4.920 | 7,496,655 | 37,595,724 |
| 2020/05/04 | 5.280 | 5.280 | 4.850 | 4.910 | 1,696,683 | 8,619,149 |
| 2020/04/01 | 5.170 | 5.540 | 5.090 | 5.350 | 1,402,000 | 7,413,075 |
| 2020/03/02 | 6.000 | 6.000 | 4.880 | 5.180 | 2,194,517 | 12,102,761 |
| 2020/02/03 | 6.110 | 7.090 | 6.000 | 6.000 | 2,148,890 | 13,538,007 |
| 2020/01/02 | 6.370 | 6.370 | 6.130 | 6.170 | 6,884,516 | 43,097,070 |
| 2019/12/02 | 6.270 | 6.460 | 6.180 | 6.370 | 7,196,114 | 45,479,440 |
| 2019/11/01 | 6.310 | 6.580 | 6.150 | 6.250 | 3,035,246 | 19,190,342 |
| 2019/10/02 | 6.270 | 6.360 | 6.170 | 6.300 | 3,164,575 | 19,857,708 |
| 2019/09/02 | 6.630 | 6.630 | 6.220 | 6.290 | 2,892,099 | 18,632,347 |
| 2019/08/01 | 7.600 | 7.600 | 6.530 | 6.550 | 3,603,013 | 25,473,301 |
| 2019/07/02 | 7.950 | 8.210 | 7.590 | 7.620 | 6,723,524 | 52,729,236 |
| 2019/06/03 | 7.800 | 8.140 | 7.760 | 7.930 | 2,673,558 | 21,141,159 |
| 2019/05/02 | 8.310 | 8.440 | 7.930 | 7.960 | 2,710,890 | 22,120,862 |
| 2019/04/01 | 8.750 | 8.750 | 8.260 | 8.310 | 1,380,423 | 11,757,752 |
| 2019/03/01 | 8.110 | 8.880 | 8.100 | 8.750 | 2,775,528 | 23,480,966 |
| 2019/02/01 | 8.100 | 8.200 | 8.010 | 8.150 | 581,189 | 4,716,348 |
| 2019/01/02 | 7.660 | 8.160 | 7.590 | 8.120 | 1,343,947 | 10,593,662 |
| 2018/12/03 | 7.300 | 7.660 | 7.150 | 7.640 | 3,551,783 | 26,416,386 |
| 2018/11/01 | 7.430 | 7.440 | 7.030 | 7.190 | 5,101,793 | 37,102,789 |