日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.600 | 7.600 | 7.460 | 7.510 | 10,500 | 79,196 |
| 2026/03/02 | 7.900 | 7.970 | 6.820 | 7.470 | 638,000 | 4,810,520 |
| 2026/02/02 | 7.740 | 7.940 | 7.660 | 7.860 | 451,880 | 3,524,664 |
| 2026/01/02 | 8.020 | 8.050 | 7.500 | 7.740 | 1,452,000 | 11,365,530 |
| 2025/12/01 | 7.790 | 8.080 | 7.500 | 7.920 | 823,000 | 6,437,917 |
| 2025/11/03 | 7.780 | 8.070 | 7.520 | 7.800 | 1,308,000 | 10,192,590 |
| 2025/10/02 | 7.700 | 8.680 | 7.700 | 7.800 | 2,116,500 | 16,868,505 |
| 2025/09/01 | 7.050 | 7.990 | 6.930 | 7.700 | 3,674,500 | 27,255,603 |
| 2025/08/01 | 5.890 | 7.080 | 5.810 | 7.000 | 6,490,021 | 41,828,185 |
| 2025/07/02 | 5.850 | 5.970 | 5.810 | 5.860 | 3,534,503 | 20,756,368 |
| 2025/06/02 | 5.860 | 5.970 | 5.800 | 5.850 | 1,859,020 | 10,912,447 |
| 2025/05/02 | 6.000 | 6.130 | 5.760 | 5.860 | 2,100,500 | 12,471,718 |
| 2025/04/01 | 6.020 | 6.130 | 5.310 | 6.000 | 1,431,500 | 8,395,747 |
| 2025/03/03 | 6.160 | 6.780 | 5.980 | 5.980 | 1,429,000 | 8,895,525 |
| 2025/02/03 | 6.290 | 6.290 | 5.980 | 6.160 | 2,179,000 | 13,466,220 |
| 2025/01/02 | 5.810 | 6.300 | 5.770 | 6.290 | 2,076,530 | 12,547,432 |
| 2024/12/02 | 5.640 | 5.880 | 5.640 | 5.810 | 769,253 | 4,417,435 |
| 2024/11/01 | 5.870 | 5.870 | 5.520 | 5.580 | 751,000 | 4,288,210 |
| 2024/10/02 | 5.670 | 6.010 | 5.500 | 5.700 | 1,534,400 | 8,776,768 |
| 2024/09/02 | 5.460 | 5.720 | 5.190 | 5.590 | 1,221,602 | 6,706,594 |
| 2024/08/01 | 5.650 | 5.800 | 5.390 | 5.500 | 1,046,914 | 5,847,014 |
| 2024/07/02 | 5.700 | 5.900 | 5.600 | 5.710 | 946,119 | 5,418,896 |
| 2024/06/03 | 5.340 | 5.800 | 5.310 | 5.700 | 892,758 | 4,943,647 |
| 2024/05/02 | 5.380 | 5.740 | 5.250 | 5.390 | 1,403,573 | 7,635,437 |
| 2024/04/02 | 5.250 | 5.600 | 5.160 | 5.210 | 774,500 | 4,108,722 |
| 2024/03/01 | 5.500 | 5.700 | 5.120 | 5.130 | 1,452,000 | 7,786,350 |
| 2024/02/01 | 4.940 | 5.520 | 4.940 | 5.450 | 668,500 | 3,484,556 |
| 2024/01/02 | 4.940 | 5.290 | 4.820 | 5.100 | 1,121,000 | 5,647,037 |
| 2023/12/01 | 4.900 | 4.950 | 4.720 | 4.930 | 1,507,000 | 7,346,625 |
| 2023/11/01 | 4.560 | 4.970 | 4.550 | 4.720 | 971,000 | 4,563,700 |
| 2023/10/03 | 4.630 | 4.980 | 4.410 | 4.610 | 566,500 | 2,638,473 |
| 2023/09/01 | 4.750 | 4.830 | 4.450 | 4.660 | 1,379,500 | 6,445,713 |
| 2023/08/01 | 3.920 | 4.980 | 3.610 | 4.760 | 2,870,500 | 12,393,383 |
| 2023/07/03 | 3.600 | 4.100 | 3.560 | 3.950 | 860,000 | 3,270,150 |
| 2023/06/01 | 3.620 | 3.730 | 3.510 | 3.580 | 513,600 | 1,854,096 |
| 2023/05/02 | 3.550 | 3.900 | 3.500 | 3.620 | 1,904,500 | 6,937,141 |
| 2023/04/03 | 3.550 | 3.650 | 3.470 | 3.550 | 1,099,000 | 3,906,945 |
| 2023/03/01 | 3.350 | 3.440 | 3.160 | 3.330 | 1,025,500 | 3,404,660 |
| 2023/02/01 | 3.440 | 3.560 | 3.210 | 3.370 | 2,378,000 | 8,073,310 |
| 2023/01/03 | 3.450 | 3.500 | 3.280 | 3.440 | 1,365,000 | 4,664,887 |
| 2022/12/01 | 3.280 | 3.470 | 3.200 | 3.450 | 526,500 | 1,763,775 |
| 2022/11/01 | 2.950 | 3.270 | 2.940 | 3.270 | 730,000 | 2,268,475 |
| 2022/10/03 | 2.990 | 3.190 | 2.820 | 2.880 | 677,500 | 2,012,175 |
| 2022/09/01 | 3.310 | 3.480 | 2.800 | 2.990 | 711,500 | 2,237,667 |
| 2022/08/01 | 3.190 | 3.350 | 3.030 | 3.310 | 708,000 | 2,279,760 |
| 2022/07/04 | 3.000 | 3.200 | 3.000 | 3.190 | 655,000 | 2,028,862 |
| 2022/06/01 | 3.120 | 3.150 | 2.880 | 3.000 | 2,920,000 | 8,869,500 |
| 2022/05/03 | 3.490 | 3.490 | 3.040 | 3.090 | 1,608,000 | 5,270,220 |
| 2022/04/01 | 3.460 | 3.650 | 3.400 | 3.490 | 892,000 | 3,122,000 |
| 2022/03/01 | 3.520 | 3.520 | 3.160 | 3.400 | 1,625,500 | 5,526,700 |
| 2022/02/04 | 3.600 | 3.630 | 3.470 | 3.490 | 1,110,733 | 3,940,325 |
| 2022/01/03 | 3.510 | 3.650 | 3.480 | 3.600 | 816,244 | 2,905,828 |
| 2021/12/01 | 3.580 | 3.660 | 3.480 | 3.510 | 1,160,952 | 4,130,086 |
| 2021/11/01 | 3.670 | 3.750 | 3.560 | 3.600 | 776,239 | 2,829,391 |
| 2021/10/04 | 3.540 | 3.790 | 3.480 | 3.750 | 1,185,561 | 4,315,442 |
| 2021/09/01 | 3.560 | 3.740 | 3.480 | 3.530 | 1,085,418 | 3,883,082 |
| 2021/08/02 | 3.600 | 3.750 | 3.410 | 3.550 | 2,469,903 | 8,836,077 |
| 2021/07/02 | 3.770 | 3.790 | 3.570 | 3.650 | 1,821,302 | 6,729,710 |
| 2021/06/01 | 3.890 | 3.950 | 3.620 | 3.770 | 1,725,000 | 6,567,937 |
| 2021/05/03 | 3.950 | 4.020 | 3.790 | 3.930 | 1,868,135 | 7,327,759 |
| 2021/04/01 | 4.040 | 4.090 | 3.900 | 3.960 | 1,610,140 | 6,436,534 |
| 2021/03/01 | 4.150 | 4.240 | 4.020 | 4.020 | 1,879,321 | 7,719,311 |
| 2021/02/01 | 4.250 | 4.360 | 4.150 | 4.150 | 945,749 | 3,998,153 |
| 2021/01/04 | 4.200 | 4.400 | 4.080 | 4.240 | 1,516,610 | 6,415,260 |
| 2020/12/01 | 4.260 | 4.530 | 4.100 | 4.340 | 1,244,295 | 5,359,800 |
| 2020/11/02 | 3.920 | 4.280 | 3.740 | 4.280 | 3,341,937 | 13,551,554 |
| 2020/10/05 | 3.880 | 3.990 | 3.720 | 3.780 | 1,243,845 | 4,779,474 |
| 2020/09/01 | 4.100 | 4.100 | 3.750 | 3.870 | 1,919,475 | 7,591,523 |
| 2020/08/03 | 4.150 | 4.200 | 3.880 | 4.010 | 1,905,657 | 7,736,967 |
| 2020/07/02 | 4.280 | 4.490 | 4.060 | 4.180 | 2,407,885 | 10,239,530 |
| 2020/06/01 | 4.340 | 4.470 | 4.210 | 4.250 | 1,132,443 | 4,889,322 |
| 2020/05/04 | 4.400 | 4.800 | 4.200 | 4.410 | 2,964,040 | 13,197,388 |
| 2020/04/01 | 4.350 | 4.540 | 4.130 | 4.510 | 3,973,423 | 17,413,526 |
| 2020/03/02 | 4.500 | 4.700 | 4.000 | 4.290 | 4,287,500 | 18,747,093 |
| 2020/02/03 | 4.700 | 4.870 | 4.550 | 4.570 | 1,835,525 | 8,576,490 |
| 2020/01/02 | 5.119 | 5.600 | 4.610 | 4.710 | 3,952,992 | 19,803,501 |
| 2019/12/02 | 4.700 | 5.840 | 4.690 | 5.750 | 3,531,181 | 18,521,044 |
| 2019/11/01 | 4.750 | 4.800 | 4.590 | 4.750 | 1,177,662 | 5,561,508 |
| 2019/10/02 | 4.530 | 4.880 | 0.000 | 4.750 | 536,945 | 1,900,785 |
| 2019/09/02 | 4.570 | 4.990 | 4.430 | 4.670 | 2,454,047 | 11,448,129 |
| 2019/08/01 | 4.660 | 4.750 | 4.400 | 4.600 | 1,172,411 | 5,396,021 |
| 2019/07/02 | 4.880 | 4.900 | 4.650 | 4.660 | 958,370 | 4,573,820 |
| 2019/06/03 | 4.910 | 5.030 | 4.450 | 4.880 | 2,075,298 | 9,997,748 |
| 2019/05/02 | 4.943 | 5.333 | 4.800 | 5.000 | 2,320,394 | 11,646,057 |
| 2019/04/01 | 4.833 | 4.953 | 4.613 | 4.943 | 4,207,103 | 20,343,446 |
| 2019/03/01 | 4.693 | 4.973 | 4.683 | 4.833 | 2,494,545 | 11,962,590 |
| 2019/02/01 | 4.283 | 4.883 | 4.233 | 4.693 | 1,984,238 | 8,974,708 |
| 2019/01/02 | 4.083 | 4.333 | 3.983 | 4.223 | 2,018,290 | 8,387,004 |
| 2018/12/03 | 4.600 | 4.750 | 4.450 | 4.640 | 1,638,087 | 7,551,581 |
| 2018/11/01 | 4.450 | 4.740 | 0.000 | 4.600 | 1,580,029 | 5,447,149 |