日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.130 | 5.130 | 4.910 | 4.960 | 572,000 | 2,878,590 |
| 2026/03/02 | 6.080 | 6.190 | 4.970 | 5.030 | 17,988,000 | 100,148,190 |
| 2026/02/02 | 5.870 | 6.420 | 5.720 | 6.120 | 12,230,034 | 73,777,680 |
| 2026/01/02 | 5.180 | 6.100 | 5.110 | 6.040 | 9,266,524 | 51,962,033 |
| 2025/12/01 | 5.710 | 5.780 | 4.910 | 5.240 | 5,978,984 | 32,346,303 |
| 2025/11/03 | 4.740 | 6.060 | 4.660 | 5.680 | 10,536,000 | 55,682,760 |
| 2025/10/02 | 5.200 | 5.340 | 4.620 | 4.710 | 3,306,625 | 16,425,659 |
| 2025/09/01 | 5.260 | 5.450 | 4.930 | 5.240 | 6,328,000 | 33,032,160 |
| 2025/08/01 | 4.190 | 5.650 | 4.130 | 5.250 | 15,372,929 | 73,866,923 |
| 2025/07/02 | 3.770 | 4.480 | 3.760 | 4.150 | 6,496,000 | 26,243,840 |
| 2025/06/02 | 3.640 | 3.860 | 3.560 | 3.770 | 4,628,000 | 17,158,310 |
| 2025/05/02 | 3.500 | 3.660 | 3.410 | 3.640 | 3,356,000 | 11,922,190 |
| 2025/04/01 | 3.910 | 3.930 | 3.450 | 3.490 | 5,215,999 | 19,273,116 |
| 2025/03/03 | 4.260 | 4.300 | 3.860 | 3.940 | 8,765,225 | 35,849,770 |
| 2025/02/03 | 4.000 | 4.290 | 3.940 | 4.200 | 6,389,905 | 26,246,534 |
| 2025/01/02 | 3.700 | 4.030 | 3.630 | 4.020 | 4,789,910 | 18,417,203 |
| 2024/12/02 | 3.670 | 3.880 | 3.650 | 3.710 | 1,379,142 | 5,140,751 |
| 2024/11/01 | 3.740 | 3.920 | 3.630 | 3.650 | 480,000 | 1,792,800 |
| 2024/10/02 | 3.770 | 4.150 | 3.630 | 3.730 | 3,080,000 | 11,765,600 |
| 2024/09/02 | 3.540 | 3.780 | 3.310 | 3.750 | 1,794,000 | 6,449,430 |
| 2024/08/01 | 3.800 | 3.860 | 3.500 | 3.600 | 1,298,020 | 4,789,693 |
| 2024/07/02 | 3.860 | 3.900 | 3.620 | 3.760 | 2,376,000 | 8,993,160 |
| 2024/06/03 | 3.930 | 3.950 | 3.830 | 3.890 | 1,440,000 | 5,616,000 |
| 2024/05/02 | 3.400 | 4.140 | 3.320 | 3.940 | 2,182,000 | 8,073,400 |
| 2024/04/02 | 3.220 | 3.550 | 3.100 | 3.350 | 1,604,031 | 5,301,322 |
| 2024/03/01 | 3.150 | 3.490 | 3.050 | 3.230 | 1,912,000 | 6,175,760 |
| 2024/02/01 | 2.670 | 3.200 | 2.670 | 3.160 | 1,934,000 | 5,656,950 |
| 2024/01/02 | 2.970 | 3.000 | 2.700 | 2.720 | 1,856,000 | 5,284,960 |
| 2023/12/01 | 2.980 | 3.080 | 2.830 | 2.970 | 912,000 | 2,704,080 |
| 2023/11/01 | 3.090 | 3.150 | 2.890 | 2.980 | 1,292,000 | 3,911,530 |
| 2023/10/03 | 3.390 | 3.430 | 2.970 | 3.080 | 1,846,000 | 5,939,505 |
| 2023/09/01 | 3.160 | 3.470 | 3.150 | 3.300 | 1,559,000 | 5,097,930 |
| 2023/08/01 | 4.140 | 4.140 | 3.000 | 3.150 | 4,940,734 | 17,823,697 |
| 2023/07/03 | 4.740 | 5.000 | 3.930 | 4.190 | 3,938,110 | 17,583,661 |
| 2023/06/01 | 4.680 | 5.050 | 4.600 | 4.730 | 2,292,000 | 10,921,380 |
| 2023/05/02 | 5.110 | 5.200 | 4.600 | 4.730 | 2,233,000 | 10,964,030 |
| 2023/04/03 | 5.180 | 5.280 | 4.900 | 5.120 | 3,858,949 | 19,757,818 |
| 2023/03/01 | 6.130 | 6.260 | 4.610 | 5.180 | 13,594,049 | 75,379,001 |
| 2023/02/01 | 6.650 | 6.900 | 6.000 | 6.100 | 4,119,000 | 26,413,087 |
| 2023/01/03 | 6.500 | 6.890 | 6.400 | 6.690 | 3,946,000 | 26,122,520 |
| 2022/12/01 | 5.710 | 6.520 | 5.710 | 6.500 | 4,201,147 | 25,669,008 |
| 2022/11/01 | 4.980 | 5.800 | 4.980 | 5.730 | 4,507,000 | 24,213,857 |
| 2022/10/03 | 5.350 | 5.600 | 4.930 | 4.980 | 3,387,999 | 17,668,414 |
| 2022/09/01 | 6.430 | 6.630 | 5.330 | 5.430 | 5,184,000 | 30,870,720 |
| 2022/08/01 | 6.870 | 7.450 | 6.400 | 6.510 | 11,107,999 | 75,617,703 |
| 2022/07/04 | 6.580 | 8.120 | 6.550 | 6.910 | 18,694,989 | 131,612,722 |
| 2022/06/01 | 6.310 | 7.260 | 6.310 | 6.570 | 8,950,030 | 59,182,073 |
| 2022/05/03 | 6.680 | 7.000 | 6.110 | 6.300 | 4,782,040 | 31,190,855 |
| 2022/04/01 | 6.740 | 7.100 | 6.300 | 6.750 | 6,188,000 | 41,598,830 |
| 2022/03/01 | 7.140 | 7.430 | 5.830 | 6.840 | 16,953,001 | 115,449,936 |
| 2022/02/04 | 6.860 | 7.690 | 6.800 | 7.160 | 7,394,000 | 52,700,735 |
| 2022/01/03 | 7.900 | 8.650 | 6.590 | 6.870 | 21,291,989 | 159,743,147 |
| 2021/12/01 | 7.720 | 8.350 | 7.460 | 7.890 | 17,431,000 | 136,920,505 |
| 2021/11/01 | 9.690 | 9.690 | 7.540 | 7.770 | 34,370,000 | 298,073,825 |
| 2021/10/04 | 9.340 | 10.480 | 7.420 | 9.650 | 60,111,378 | 554,377,183 |
| 2021/09/01 | 5.990 | 13.780 | 5.860 | 9.120 | 198,836,174 | 1,727,389,261 |
| 2021/08/02 | 6.000 | 6.550 | 5.280 | 5.990 | 28,890,000 | 172,039,950 |
| 2021/07/02 | 4.720 | 6.150 | 4.610 | 6.000 | 17,072,000 | 91,676,640 |
| 2021/06/01 | 4.280 | 5.040 | 4.260 | 4.610 | 6,880,000 | 31,286,800 |
| 2021/05/03 | 4.160 | 4.400 | 4.060 | 4.330 | 2,120,000 | 8,983,500 |
| 2021/04/01 | 4.150 | 4.320 | 4.060 | 4.150 | 1,278,000 | 5,329,260 |
| 2021/03/01 | 3.630 | 4.590 | 3.630 | 4.160 | 14,690,000 | 58,796,725 |
| 2021/02/01 | 3.230 | 3.890 | 3.190 | 3.600 | 1,888,000 | 6,565,520 |
| 2021/01/04 | 3.420 | 3.560 | 3.110 | 3.230 | 2,072,000 | 6,899,760 |
| 2020/12/01 | 3.200 | 3.580 | 3.170 | 3.480 | 2,868,000 | 9,629,310 |
| 2020/11/02 | 2.900 | 3.270 | 2.900 | 3.200 | 2,713,000 | 8,322,127 |
| 2020/10/05 | 2.900 | 2.950 | 2.900 | 2.920 | 612,000 | 1,785,510 |
| 2020/09/01 | 2.930 | 2.960 | 2.820 | 2.900 | 950,000 | 2,757,375 |
| 2020/08/03 | 2.880 | 3.050 | 2.850 | 2.900 | 6,562,000 | 19,161,040 |
| 2020/07/02 | 2.990 | 3.060 | 2.830 | 2.880 | 2,012,000 | 5,915,280 |
| 2020/06/01 | 2.900 | 3.270 | 2.900 | 2.990 | 536,000 | 1,616,040 |
| 2020/05/04 | 3.150 | 3.150 | 2.850 | 2.920 | 2,478,000 | 7,477,365 |
| 2020/04/01 | 3.060 | 3.400 | 3.050 | 3.170 | 1,958,000 | 6,206,860 |
| 2020/03/02 | 3.590 | 3.680 | 2.960 | 3.220 | 4,514,000 | 15,178,325 |
| 2020/02/03 | 3.450 | 3.700 | 3.450 | 3.600 | 2,428,000 | 8,619,400 |
| 2020/01/02 | 3.500 | 3.680 | 3.400 | 3.450 | 1,064,448 | 3,733,551 |
| 2019/12/02 | 3.550 | 3.620 | 3.450 | 3.470 | 3,161,000 | 11,134,622 |
| 2019/11/01 | 3.660 | 3.710 | 3.460 | 3.550 | 1,547,539 | 5,563,402 |
| 2019/10/02 | 3.770 | 3.790 | 3.590 | 3.660 | 1,042,000 | 3,858,005 |
| 2019/09/02 | 3.700 | 3.980 | 3.670 | 3.800 | 1,112,000 | 4,211,700 |
| 2019/08/01 | 4.070 | 4.070 | 3.710 | 3.720 | 1,828,000 | 7,115,490 |
| 2019/07/02 | 4.100 | 4.150 | 4.020 | 4.060 | 2,276,000 | 9,291,770 |
| 2019/06/03 | 4.200 | 4.250 | 3.970 | 4.060 | 1,481,000 | 6,101,720 |
| 2019/05/02 | 4.810 | 4.810 | 4.150 | 4.200 | 3,202,000 | 14,384,985 |
| 2019/04/01 | 4.990 | 5.300 | 4.700 | 4.770 | 7,456,008 | 36,832,679 |
| 2019/03/01 | 5.310 | 5.540 | 4.980 | 5.110 | 3,555,108 | 18,610,990 |
| 2019/02/01 | 5.380 | 5.410 | 5.250 | 5.310 | 2,384,000 | 12,724,600 |
| 2019/01/02 | 5.400 | 5.760 | 5.260 | 5.360 | 3,298,000 | 17,957,610 |
| 2018/12/03 | 4.800 | 5.400 | 4.800 | 5.400 | 1,709,000 | 8,715,900 |
| 2018/11/01 | 4.760 | 5.060 | 4.530 | 4.800 | 3,116,000 | 14,917,850 |