日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | - | - | - | - | 0 | - |
| 2026/03/02 | 5.160 | 5.400 | 5.160 | 5.200 | 56,752 | 296,812 |
| 2026/02/02 | 5.200 | 5.640 | 5.110 | 5.280 | 76,400 | 405,493 |
| 2026/01/02 | 5.200 | 5.540 | 5.050 | 5.210 | 104,000 | 546,000 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/03 | 5.200 | 5.200 | 5.200 | 5.200 | 10,000 | 52,000 |
| 2025/10/02 | 5.300 | 5.310 | 5.110 | 5.130 | 135,000 | 703,687 |
| 2025/09/01 | 5.500 | 5.600 | 5.300 | 5.300 | 110,000 | 596,750 |
| 2025/08/01 | 5.200 | 5.420 | 5.200 | 5.420 | 229,440 | 1,218,326 |
| 2025/07/02 | 5.110 | 5.250 | 5.030 | 5.150 | 158,000 | 811,330 |
| 2025/06/02 | 5.100 | 5.320 | 5.080 | 5.080 | 202,000 | 1,039,290 |
| 2025/05/02 | 5.120 | 5.180 | 5.060 | 5.180 | 152,000 | 780,520 |
| 2025/04/01 | 5.020 | 5.370 | 4.880 | 5.060 | 66,000 | 335,445 |
| 2025/03/03 | 4.950 | 5.050 | 4.910 | 4.950 | 650,000 | 3,227,250 |
| 2025/02/03 | 4.910 | 4.970 | 4.890 | 4.930 | 80,000 | 394,000 |
| 2025/01/02 | 5.030 | 5.030 | 4.940 | 4.940 | 324,000 | 1,615,140 |
| 2024/12/02 | 5.080 | 5.300 | 5.010 | 5.030 | 236,000 | 1,204,780 |
| 2024/11/01 | 5.410 | 5.410 | 4.800 | 5.200 | 128,000 | 666,240 |
| 2024/10/02 | 5.500 | 5.800 | 5.400 | 5.400 | 388,000 | 2,143,700 |
| 2024/09/02 | 5.450 | 5.450 | 5.200 | 5.280 | 294,000 | 1,571,430 |
| 2024/08/01 | 5.200 | 5.500 | 5.200 | 5.500 | 147,300 | 788,055 |
| 2024/07/02 | 5.100 | 5.220 | 5.070 | 5.130 | 220,000 | 1,128,600 |
| 2024/06/03 | 5.300 | 5.300 | 4.920 | 5.000 | 152,000 | 779,760 |
| 2024/05/02 | 5.300 | 5.460 | 5.000 | 5.300 | 216,000 | 1,137,240 |
| 2024/04/02 | 5.600 | 5.600 | 5.100 | 5.300 | 158,000 | 853,200 |
| 2024/03/01 | 5.600 | 5.600 | 5.300 | 5.320 | 100,000 | 545,500 |
| 2024/02/01 | 6.000 | 6.000 | 5.300 | 5.720 | 56,120 | 322,970 |
| 2024/01/02 | 6.200 | 6.200 | 5.990 | 6.000 | 126,000 | 768,285 |
| 2023/12/01 | 6.500 | 6.500 | 6.300 | 6.350 | 14,000 | 89,775 |
| 2023/11/01 | 6.500 | 6.600 | 6.400 | 6.410 | 166,000 | 1,075,265 |
| 2023/10/03 | 7.140 | 7.160 | 6.200 | 6.500 | 170,000 | 1,147,500 |
| 2023/09/01 | 7.780 | 8.000 | 7.770 | 7.770 | 10,000 | 78,300 |
| 2023/08/01 | 7.770 | 7.770 | 7.770 | 7.780 | 2,000 | 15,545 |
| 2023/07/03 | 8.000 | 8.200 | 7.900 | 8.000 | 44,000 | 353,100 |
| 2023/06/01 | 8.700 | 8.700 | 8.000 | 8.150 | 68,000 | 570,350 |
| 2023/05/02 | 9.100 | 9.150 | 8.900 | 8.900 | 29,783 | 268,419 |
| 2023/04/03 | 9.400 | 9.400 | 9.400 | 9.400 | 2,000 | 18,800 |
| 2023/03/01 | 9.400 | 9.400 | 9.370 | 9.370 | 6,000 | 56,310 |
| 2023/02/01 | - | - | - | - | 0 | - |
| 2023/01/03 | 9.100 | 9.400 | 9.000 | 9.210 | 126,000 | 1,156,365 |
| 2022/12/01 | 10.000 | 10.000 | 8.900 | 9.000 | 44,000 | 416,900 |
| 2022/11/01 | - | - | - | - | 0 | - |
| 2022/10/03 | 9.990 | 10.000 | 9.990 | 10.000 | 20,000 | 199,900 |
| 2022/09/01 | 12.000 | 12.000 | 9.980 | 10.020 | 30,640 | 337,040 |
| 2022/08/01 | 10.900 | 10.900 | 9.760 | 10.800 | 20,000 | 211,800 |
| 2022/07/04 | 11.980 | 12.200 | 11.980 | 12.200 | 110,000 | 1,329,900 |
| 2022/06/01 | 10.500 | 10.500 | 10.400 | 10.800 | 8,000 | 84,400 |
| 2022/05/03 | 12.400 | 12.400 | 12.020 | 12.020 | 12,000 | 146,520 |
| 2022/04/01 | 12.700 | 12.700 | 12.700 | 12.700 | 2,000 | 25,400 |
| 2022/03/01 | - | - | - | - | 0 | - |
| 2022/02/04 | - | - | - | - | 0 | - |
| 2022/01/03 | 12.700 | 12.700 | 12.500 | 12.500 | 26,000 | 327,600 |
| 2021/12/01 | 14.920 | 14.920 | 12.500 | 12.600 | 20,000 | 274,700 |
| 2021/11/01 | 12.960 | 13.000 | 12.960 | 13.000 | 44,000 | 571,120 |
| 2021/10/04 | 12.820 | 13.100 | 12.500 | 12.820 | 170,400 | 2,182,824 |
| 2021/09/01 | 12.900 | 12.900 | 12.900 | 12.900 | 4,000 | 51,600 |
| 2021/08/02 | - | - | - | - | 0 | - |
| 2021/07/02 | - | - | - | - | 0 | - |
| 2021/06/01 | 13.500 | 14.000 | 13.500 | 13.600 | 44,000 | 600,600 |
| 2021/05/03 | 13.800 | 13.800 | 13.100 | 13.400 | 12,000 | 162,300 |
| 2021/04/01 | 13.800 | 13.880 | 13.720 | 13.880 | 18,000 | 248,760 |
| 2021/03/01 | 13.800 | 13.900 | 13.720 | 13.740 | 84,640 | 1,167,185 |
| 2021/02/01 | 13.920 | 13.980 | 13.000 | 13.900 | 39,929 | 547,027 |
| 2021/01/04 | 13.500 | 13.980 | 13.500 | 13.980 | 18,000 | 247,320 |
| 2020/12/01 | - | - | - | - | 0 | - |
| 2020/11/02 | 13.320 | 13.700 | 13.320 | 13.600 | 250,000 | 3,371,250 |
| 2020/10/05 | 15.000 | 15.000 | 13.260 | 13.360 | 308,100 | 4,361,155 |
| 2020/09/01 | 14.000 | 14.200 | 13.500 | 13.500 | 60,000 | 828,000 |
| 2020/08/03 | 13.200 | 14.000 | 13.200 | 14.000 | 40,000 | 544,000 |
| 2020/07/02 | 14.600 | 15.200 | 14.500 | 14.600 | 160,000 | 2,356,000 |
| 2020/06/01 | 15.500 | 15.520 | 14.800 | 14.800 | 122,000 | 1,848,910 |
| 2020/05/04 | 16.200 | 16.200 | 16.100 | 16.200 | 74,000 | 1,196,950 |
| 2020/04/01 | 16.500 | 16.500 | 16.200 | 16.400 | 24,000 | 393,600 |
| 2020/03/02 | 18.000 | 18.000 | 18.000 | 18.000 | 12,000 | 216,000 |
| 2020/02/03 | - | - | - | - | 0 | - |
| 2020/01/02 | 19.100 | 19.100 | 19.000 | 19.000 | 14,000 | 266,700 |
| 2019/12/02 | 19.720 | 19.720 | 18.480 | 18.920 | 54,000 | 1,037,340 |
| 2019/11/01 | 19.580 | 19.900 | 19.400 | 19.900 | 110,000 | 2,166,450 |
| 2019/10/02 | 20.800 | 21.200 | 20.000 | 20.000 | 16,800 | 344,400 |
| 2019/09/02 | 22.100 | 22.100 | 22.100 | 21.700 | 14,000 | 308,000 |
| 2019/08/01 | 22.000 | 22.700 | 22.000 | 22.700 | 6,160 | 137,676 |
| 2019/07/02 | 22.750 | 22.750 | 22.700 | 22.750 | 28,000 | 636,650 |
| 2019/06/03 | 22.600 | 22.850 | 22.600 | 22.700 | 18,000 | 408,375 |
| 2019/05/02 | 22.900 | 22.900 | 22.000 | 22.400 | 104,000 | 2,345,200 |
| 2019/04/01 | 23.000 | 23.000 | 22.800 | 22.900 | 141,040 | 3,233,342 |
| 2019/03/01 | 22.400 | 23.400 | 22.000 | 22.800 | 36,000 | 815,400 |
| 2019/02/01 | 22.500 | 23.600 | 22.500 | 23.000 | 30,000 | 687,000 |
| 2019/01/02 | 22.200 | 22.200 | 22.000 | 22.400 | 11,920 | 264,624 |
| 2018/12/03 | 22.700 | 22.800 | 22.500 | 22.600 | 26,000 | 588,900 |
| 2018/11/01 | 21.900 | 22.200 | 21.900 | 22.200 | 8,000 | 176,400 |