日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.830 | 2.940 | 2.830 | 2.840 | 39,200 | 112,112 |
| 2026/03/02 | 3.300 | 3.380 | 2.750 | 2.960 | 5,862,000 | 18,157,545 |
| 2026/02/02 | 3.310 | 3.470 | 3.100 | 3.300 | 1,272,000 | 4,191,240 |
| 2026/01/02 | 3.630 | 3.630 | 3.200 | 3.290 | 590,000 | 2,028,125 |
| 2025/12/01 | 3.520 | 3.650 | 3.340 | 3.640 | 368,000 | 1,301,800 |
| 2025/11/03 | 3.320 | 3.550 | 3.030 | 3.480 | 3,866,000 | 12,931,770 |
| 2025/10/02 | 3.020 | 3.620 | 2.890 | 3.320 | 10,606,000 | 34,071,775 |
| 2025/09/01 | 3.450 | 3.450 | 2.910 | 3.010 | 898,400 | 2,879,372 |
| 2025/08/01 | 3.480 | 3.700 | 2.850 | 3.340 | 2,468,600 | 8,251,295 |
| 2025/07/02 | 2.100 | 3.750 | 2.000 | 3.330 | 10,850,400 | 30,326,868 |
| 2025/06/02 | 1.790 | 2.150 | 1.780 | 2.100 | 2,506,800 | 4,900,794 |
| 2025/05/02 | 1.890 | 2.090 | 1.700 | 1.730 | 2,713,600 | 5,026,944 |
| 2025/04/01 | 2.100 | 2.300 | 1.840 | 1.900 | 2,348,000 | 4,778,180 |
| 2025/03/03 | 2.200 | 2.300 | 2.000 | 2.130 | 510,000 | 1,100,325 |
| 2025/02/03 | 2.280 | 2.300 | 2.020 | 2.160 | 5,542,000 | 12,136,980 |
| 2025/01/02 | 2.260 | 2.350 | 2.020 | 2.280 | 1,134,000 | 2,525,985 |
| 2024/12/02 | 1.730 | 2.300 | 1.450 | 2.300 | 6,486,000 | 12,615,270 |
| 2024/11/01 | 1.980 | 2.000 | 1.630 | 1.740 | 608,000 | 1,117,200 |
| 2024/10/02 | 1.740 | 2.050 | 1.640 | 1.920 | 3,344,000 | 6,144,600 |
| 2024/09/02 | 1.600 | 1.790 | 1.430 | 1.760 | 2,884,000 | 4,744,180 |
| 2024/08/01 | 2.000 | 2.010 | 1.640 | 1.650 | 3,610,731 | 6,589,584 |
| 2024/07/02 | 2.040 | 2.190 | 1.800 | 1.900 | 3,958,000 | 7,846,735 |
| 2024/06/03 | 2.610 | 2.610 | 1.950 | 2.040 | 9,128,000 | 21,017,220 |
| 2024/05/02 | 2.560 | 2.720 | 2.430 | 2.620 | 9,316,000 | 24,058,570 |
| 2024/04/02 | 2.070 | 2.580 | 2.070 | 2.540 | 5,032,401 | 11,650,008 |
| 2024/03/01 | 2.540 | 2.550 | 2.290 | 2.290 | 340,000 | 821,950 |
| 2024/02/01 | 2.690 | 2.690 | 2.550 | 2.560 | 48,000 | 125,880 |
| 2024/01/02 | 2.650 | 2.990 | 2.650 | 2.800 | 156,000 | 432,510 |
| 2023/12/01 | 2.850 | 3.020 | 2.620 | 2.910 | 284,000 | 809,400 |
| 2023/11/01 | 2.900 | 3.190 | 2.760 | 2.940 | 1,248,200 | 3,679,069 |
| 2023/10/03 | 2.690 | 3.140 | 2.500 | 2.940 | 278,000 | 783,265 |
| 2023/09/01 | 2.690 | 2.830 | 2.110 | 2.660 | 1,460,000 | 3,755,850 |
| 2023/08/01 | 3.270 | 3.350 | 2.600 | 2.820 | 912,000 | 2,745,120 |
| 2023/07/03 | 3.380 | 3.400 | 3.160 | 3.300 | 1,712,000 | 5,666,720 |
| 2023/06/01 | 3.310 | 3.440 | 3.300 | 3.370 | 1,726,880 | 5,793,682 |
| 2023/05/02 | 3.400 | 3.460 | 3.190 | 3.310 | 2,952,000 | 9,859,680 |
| 2023/04/03 | 3.350 | 3.480 | 3.160 | 3.380 | 1,206,000 | 4,031,055 |
| 2023/03/01 | 3.150 | 3.260 | 2.720 | 3.250 | 988,000 | 3,057,860 |
| 2023/02/01 | 2.700 | 3.050 | 2.680 | 3.000 | 1,046,000 | 2,988,945 |
| 2023/01/03 | 2.960 | 3.000 | 2.720 | 2.760 | 504,000 | 1,441,440 |
| 2022/12/01 | 3.050 | 3.090 | 2.900 | 2.930 | 260,000 | 778,050 |
| 2022/11/01 | 3.010 | 3.440 | 2.850 | 2.920 | 684,000 | 2,089,620 |
| 2022/10/03 | 3.150 | 3.380 | 2.730 | 3.020 | 3,268,000 | 10,032,760 |
| 2022/09/01 | 3.480 | 3.500 | 3.000 | 3.090 | 1,648,000 | 5,384,840 |
| 2022/08/01 | 3.350 | 3.560 | 3.340 | 3.500 | 146,400 | 503,250 |
| 2022/07/04 | 3.390 | 3.500 | 3.240 | 3.460 | 1,746,662 | 5,934,284 |
| 2022/06/01 | 3.530 | 3.540 | 3.290 | 3.390 | 694,000 | 2,385,625 |
| 2022/05/03 | 3.380 | 3.590 | 3.240 | 3.490 | 1,466,000 | 5,021,050 |
| 2022/04/01 | 3.550 | 3.600 | 3.150 | 3.470 | 1,602,000 | 5,514,885 |
| 2022/03/01 | 3.390 | 3.650 | 3.240 | 3.500 | 1,524,000 | 5,250,180 |
| 2022/02/04 | 3.500 | 3.750 | 3.200 | 3.400 | 3,174,000 | 10,989,975 |
| 2022/01/03 | 3.950 | 3.990 | 3.420 | 3.600 | 2,944,000 | 11,010,560 |
| 2021/12/01 | 4.000 | 4.350 | 3.400 | 3.980 | 4,578,000 | 18,002,985 |
| 2021/11/01 | 4.320 | 4.440 | 3.900 | 4.000 | 8,178,000 | 34,061,370 |
| 2021/10/04 | 3.000 | 4.600 | 2.930 | 4.320 | 29,340,200 | 108,925,492 |
| 2021/09/01 | 3.150 | 3.280 | 2.870 | 3.000 | 15,442,000 | 47,484,150 |
| 2021/08/02 | 3.750 | 4.000 | 2.970 | 3.080 | 4,274,000 | 14,745,300 |
| 2021/07/02 | 3.800 | 3.990 | 3.620 | 3.970 | 1,284,000 | 4,936,980 |
| 2021/06/01 | 3.940 | 4.090 | 3.500 | 3.800 | 8,070,400 | 30,929,808 |
| 2021/05/03 | 3.970 | 4.010 | 3.650 | 3.910 | 3,381,040 | 13,135,340 |
| 2021/04/01 | 3.960 | 4.200 | 3.480 | 3.940 | 5,558,000 | 21,648,410 |
| 2021/03/01 | 3.950 | 4.300 | 3.690 | 3.940 | 7,014,000 | 27,845,580 |
| 2021/02/01 | 4.190 | 4.320 | 3.740 | 3.820 | 6,660,000 | 26,756,550 |
| 2021/01/04 | 3.830 | 4.160 | 3.460 | 3.910 | 5,504,300 | 21,136,512 |
| 2020/12/01 | 3.750 | 4.200 | 3.590 | 3.780 | 6,086,000 | 23,309,380 |
| 2020/11/02 | 3.760 | 4.000 | 3.400 | 3.820 | 6,250,800 | 23,409,246 |
| 2020/10/05 | 3.150 | 4.200 | 3.150 | 3.740 | 2,992,000 | 10,651,520 |
| 2020/09/01 | 3.500 | 3.500 | 3.150 | 3.150 | 164,000 | 545,300 |
| 2020/08/03 | 3.810 | 4.020 | 3.290 | 3.290 | 698,100 | 2,514,905 |
| 2020/07/02 | 2.500 | 4.200 | 2.500 | 3.990 | 10,766,800 | 35,503,523 |
| 2020/06/01 | 2.600 | 2.800 | 2.370 | 2.700 | 206,800 | 541,299 |
| 2020/05/04 | 2.700 | 2.700 | 2.400 | 2.600 | 725,200 | 1,885,520 |
| 2020/04/01 | 2.650 | 2.850 | 2.600 | 2.850 | 125,770 | 344,295 |
| 2020/03/02 | 2.980 | 2.980 | 2.520 | 2.680 | 156,000 | 435,240 |
| 2020/02/03 | 3.020 | 3.250 | 3.020 | 3.200 | 20,000 | 62,450 |
| 2020/01/02 | 3.180 | 3.200 | 2.980 | 3.000 | 336,000 | 1,038,240 |
| 2019/12/02 | 3.060 | 3.200 | 3.060 | 3.200 | 46,000 | 143,980 |
| 2019/11/01 | 3.390 | 3.450 | 3.060 | 3.060 | 185,197 | 600,038 |
| 2019/10/02 | 3.690 | 3.780 | 3.400 | 3.400 | 219,200 | 781,996 |
| 2019/09/02 | 3.650 | 3.800 | 3.510 | 3.800 | 286,003 | 1,055,351 |
| 2019/08/01 | 3.970 | 4.050 | 3.450 | 3.650 | 357,845 | 1,352,654 |
| 2019/07/02 | 4.370 | 4.400 | 3.840 | 4.000 | 1,002,001 | 4,160,809 |
| 2019/06/03 | 4.850 | 5.290 | 4.350 | 4.360 | 3,806,010 | 17,935,822 |
| 2019/05/02 | 4.850 | 4.950 | 4.300 | 4.810 | 1,738,000 | 8,216,395 |
| 2019/04/01 | 4.560 | 5.080 | 4.550 | 4.970 | 4,223,000 | 20,228,170 |
| 2019/03/01 | 5.150 | 5.210 | 4.330 | 4.570 | 6,037,100 | 29,068,636 |
| 2019/02/01 | 5.740 | 5.800 | 5.170 | 5.200 | 758,000 | 4,151,945 |
| 2019/01/02 | 5.450 | 5.550 | 5.220 | 5.280 | 1,016,400 | 5,463,150 |
| 2018/12/03 | 5.700 | 5.780 | 5.220 | 5.590 | 4,434,700 | 24,712,365 |
| 2018/11/01 | 5.120 | 6.030 | 5.020 | 5.650 | 2,910,070 | 15,874,431 |