日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.540 | 4.670 | 4.540 | 4.670 | 34,000 | 156,570 |
| 2026/03/02 | 4.610 | 4.750 | 4.500 | 4.540 | 62,000 | 285,200 |
| 2026/02/02 | 4.900 | 4.900 | 4.780 | 4.800 | 170,000 | 823,650 |
| 2026/01/02 | 4.800 | 4.890 | 4.500 | 4.890 | 234,000 | 1,116,180 |
| 2025/12/01 | 4.950 | 5.000 | 4.550 | 4.800 | 186,000 | 897,450 |
| 2025/11/03 | 4.540 | 4.960 | 4.230 | 4.900 | 438,000 | 2,039,985 |
| 2025/10/02 | 4.190 | 4.640 | 4.150 | 4.410 | 52,000 | 226,070 |
| 2025/09/01 | 4.260 | 4.460 | 4.240 | 4.310 | 142,000 | 613,085 |
| 2025/08/01 | 4.620 | 5.000 | 4.400 | 4.410 | 578,000 | 2,663,135 |
| 2025/07/02 | 4.060 | 5.590 | 3.900 | 4.910 | 604,000 | 2,787,460 |
| 2025/06/02 | 3.900 | 4.100 | 3.900 | 4.050 | 366,000 | 1,459,425 |
| 2025/05/02 | 4.050 | 4.200 | 3.910 | 4.000 | 86,000 | 347,440 |
| 2025/04/01 | 3.860 | 4.000 | 3.860 | 4.000 | 252,000 | 990,360 |
| 2025/03/03 | 4.100 | 4.100 | 3.780 | 3.790 | 46,000 | 181,355 |
| 2025/02/03 | - | - | - | - | 0 | - |
| 2025/01/02 | 3.500 | 3.500 | 3.500 | 3.900 | 4,000 | 14,400 |
| 2024/12/02 | 3.800 | 3.950 | 3.800 | 3.950 | 128,000 | 496,000 |
| 2024/11/01 | 3.850 | 3.950 | 3.720 | 3.800 | 1,678,000 | 6,426,740 |
| 2024/10/02 | 3.830 | 3.990 | 3.500 | 3.840 | 702,000 | 2,660,580 |
| 2024/09/02 | 3.650 | 3.950 | 3.400 | 3.950 | 1,156,000 | 4,320,550 |
| 2024/08/01 | 3.650 | 3.800 | 3.500 | 3.800 | 150,000 | 553,125 |
| 2024/07/02 | 3.600 | 3.700 | 3.210 | 3.450 | 96,710 | 337,517 |
| 2024/06/03 | 3.500 | 3.700 | 3.500 | 3.700 | 58,000 | 208,800 |
| 2024/05/02 | 3.400 | 3.650 | 3.400 | 3.600 | 184,000 | 646,300 |
| 2024/04/02 | 3.300 | 3.420 | 3.120 | 3.400 | 724,870 | 2,399,319 |
| 2024/03/01 | 3.210 | 3.380 | 3.100 | 3.380 | 258,000 | 843,015 |
| 2024/02/01 | 3.350 | 3.350 | 3.350 | 3.350 | 32,000 | 107,200 |
| 2024/01/02 | - | - | - | - | 0 | - |
| 2023/12/01 | 3.200 | 3.550 | 3.200 | 3.550 | 264,000 | 891,000 |
| 2023/11/01 | 3.200 | 3.300 | 3.010 | 3.300 | 306,400 | 981,246 |
| 2023/10/03 | 3.220 | 3.300 | 3.030 | 3.150 | 614,696 | 1,951,659 |
| 2023/09/01 | 3.180 | 3.240 | 3.150 | 3.180 | 232,000 | 739,500 |
| 2023/08/01 | 3.220 | 3.350 | 2.800 | 3.120 | 262,000 | 818,095 |
| 2023/07/03 | 3.350 | 3.500 | 3.350 | 3.400 | 132,000 | 448,800 |
| 2023/06/01 | 3.340 | 3.560 | 3.340 | 3.500 | 516,869 | 1,775,445 |
| 2023/05/02 | 3.400 | 3.650 | 3.300 | 3.350 | 4,627,272 | 15,848,406 |
| 2023/04/03 | 3.460 | 3.460 | 3.350 | 3.350 | 252,000 | 858,060 |
| 2023/03/01 | 3.250 | 3.390 | 3.200 | 3.390 | 164,135 | 542,876 |
| 2023/02/01 | 3.410 | 3.410 | 3.240 | 3.250 | 178,000 | 592,295 |
| 2023/01/03 | 3.550 | 4.100 | 3.280 | 3.310 | 666,000 | 2,370,960 |
| 2022/12/01 | 3.020 | 3.600 | 3.010 | 3.550 | 195,446 | 643,994 |
| 2022/11/01 | 3.010 | 3.280 | 3.000 | 3.250 | 748,000 | 2,344,980 |
| 2022/10/03 | 3.140 | 3.220 | 3.000 | 3.010 | 621,367 | 1,921,577 |
| 2022/09/01 | 3.270 | 3.450 | 3.050 | 3.300 | 772,000 | 2,522,510 |
| 2022/08/01 | 3.330 | 3.450 | 3.150 | 3.420 | 182,350 | 608,593 |
| 2022/07/04 | 3.450 | 3.510 | 3.330 | 3.400 | 216,000 | 739,260 |
| 2022/06/01 | 3.390 | 3.610 | 3.320 | 3.450 | 542,000 | 1,865,835 |
| 2022/05/03 | 3.400 | 3.570 | 3.360 | 3.500 | 194,000 | 670,755 |
| 2022/04/01 | 3.500 | 3.590 | 3.320 | 3.400 | 630,555 | 2,176,991 |
| 2022/03/01 | 3.500 | 3.650 | 3.200 | 3.600 | 1,064,000 | 3,710,700 |
| 2022/02/04 | 3.550 | 3.650 | 3.480 | 3.590 | 142,000 | 506,585 |
| 2022/01/03 | 3.650 | 3.650 | 3.600 | 3.600 | 12,000 | 43,500 |
| 2021/12/01 | 3.640 | 3.650 | 3.410 | 3.650 | 781,833 | 2,804,825 |
| 2021/11/01 | 3.550 | 3.650 | 3.260 | 3.600 | 956,000 | 3,360,340 |
| 2021/10/04 | 3.270 | 3.600 | 3.270 | 3.480 | 682,990 | 2,325,580 |
| 2021/09/01 | 3.580 | 3.660 | 3.250 | 3.270 | 412,000 | 1,417,280 |
| 2021/08/02 | 3.440 | 3.510 | 3.270 | 3.460 | 588,000 | 2,010,960 |
| 2021/07/02 | 3.620 | 3.800 | 3.330 | 3.370 | 818,868 | 2,890,604 |
| 2021/06/01 | 3.700 | 3.740 | 3.500 | 3.730 | 1,424,353 | 5,223,814 |
| 2021/05/03 | 3.900 | 3.910 | 3.480 | 3.700 | 384,879 | 1,442,334 |
| 2021/04/01 | 3.950 | 3.950 | 3.700 | 3.810 | 282,922 | 1,089,957 |
| 2021/03/01 | 4.000 | 4.130 | 3.310 | 3.980 | 252,000 | 971,460 |
| 2021/02/01 | 3.850 | 4.150 | 3.800 | 4.100 | 3,542,000 | 14,079,450 |
| 2021/01/04 | 3.800 | 4.000 | 3.780 | 3.860 | 378,000 | 1,459,080 |
| 2020/12/01 | 3.600 | 3.750 | 3.300 | 3.750 | 948,000 | 3,412,800 |
| 2020/11/02 | 3.600 | 3.720 | 3.600 | 3.720 | 980,000 | 3,586,800 |
| 2020/10/05 | 3.630 | 3.660 | 3.600 | 3.650 | 988,376 | 3,592,746 |
| 2020/09/01 | 3.570 | 3.650 | 3.450 | 3.630 | 948,304 | 3,390,186 |
| 2020/08/03 | 3.540 | 3.620 | 3.200 | 3.610 | 771,580 | 2,694,743 |
| 2020/07/02 | 3.500 | 3.750 | 3.360 | 3.700 | 8,048,000 | 28,791,720 |
| 2020/06/01 | 3.260 | 3.600 | 3.260 | 3.480 | 3,266,995 | 11,107,783 |
| 2020/05/04 | 3.650 | 3.660 | 3.250 | 3.300 | 604,000 | 2,092,860 |
| 2020/04/01 | 2.960 | 3.670 | 2.960 | 3.670 | 707,579 | 2,345,624 |
| 2020/03/02 | 3.590 | 3.600 | 2.800 | 2.940 | 652,000 | 2,107,590 |
| 2020/02/03 | 3.880 | 4.050 | 3.600 | 3.610 | 1,438,000 | 5,442,830 |
| 2020/01/02 | 3.820 | 4.000 | 3.820 | 3.930 | 1,861,836 | 7,247,196 |
| 2019/12/02 | 4.000 | 4.090 | 3.940 | 3.960 | 1,292,000 | 5,164,770 |
| 2019/11/01 | 4.180 | 4.180 | 3.920 | 4.000 | 1,360,513 | 5,537,287 |
| 2019/10/02 | 4.200 | 4.200 | 4.160 | 4.180 | 3,206,001 | 13,417,114 |
| 2019/09/02 | 4.020 | 4.210 | 4.020 | 4.200 | 580,003 | 2,385,262 |
| 2019/08/01 | 3.300 | 4.100 | 3.300 | 4.100 | 3,666,008 | 13,564,229 |
| 2019/07/02 | 4.400 | 4.460 | 4.210 | 4.270 | 986,000 | 4,274,310 |
| 2019/06/03 | 4.380 | 4.500 | 4.320 | 4.410 | 656,005 | 2,888,062 |
| 2019/05/02 | 4.670 | 4.700 | 4.390 | 4.410 | 902,000 | 4,097,335 |
| 2019/04/01 | 4.500 | 4.770 | 4.500 | 4.770 | 2,863,651 | 13,273,022 |
| 2019/03/01 | 4.650 | 4.650 | 4.400 | 4.540 | 468,748 | 2,137,490 |
| 2019/02/01 | 4.700 | 4.800 | 4.600 | 4.660 | 220,005 | 1,031,823 |
| 2019/01/02 | 4.350 | 4.700 | 4.280 | 4.700 | 1,014,000 | 4,570,605 |
| 2018/12/03 | 4.410 | 4.700 | 4.270 | 4.350 | 490,365 | 2,173,542 |
| 2018/11/01 | 4.290 | 4.700 | 4.290 | 4.600 | 546,063 | 2,440,901 |