日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.280 | 4.280 | 4.120 | 4.160 | 2,548,150 | 10,727,711 |
| 2026/03/02 | 4.400 | 4.860 | 4.160 | 4.180 | 34,456,000 | 151,606,400 |
| 2026/02/02 | 4.330 | 4.450 | 4.090 | 4.400 | 12,440,000 | 53,709,700 |
| 2026/01/02 | 4.190 | 4.450 | 4.100 | 4.370 | 28,010,000 | 119,812,775 |
| 2025/12/01 | 4.170 | 4.730 | 3.960 | 4.220 | 56,816,000 | 242,604,320 |
| 2025/11/03 | 4.300 | 4.540 | 4.090 | 4.160 | 74,268,000 | 317,310,030 |
| 2025/10/02 | 3.750 | 10.020 | 3.650 | 4.270 | 255,085,000 | 1,383,198,412 |
| 2025/09/01 | 3.850 | 3.880 | 3.680 | 3.740 | 19,098,000 | 72,333,675 |
| 2025/08/01 | 3.770 | 4.120 | 3.700 | 3.850 | 17,946,000 | 69,271,560 |
| 2025/07/02 | 4.010 | 4.230 | 3.770 | 3.790 | 23,600,000 | 93,220,000 |
| 2025/06/02 | 3.400 | 4.230 | 3.400 | 4.000 | 34,822,200 | 130,844,416 |
| 2025/05/02 | 3.210 | 3.580 | 3.210 | 3.430 | 15,150,000 | 50,866,125 |
| 2025/04/01 | 3.220 | 3.280 | 3.010 | 3.190 | 9,872,000 | 31,343,600 |
| 2025/03/03 | 3.190 | 3.320 | 3.170 | 3.200 | 11,078,000 | 35,671,160 |
| 2025/02/03 | 3.160 | 3.250 | 3.100 | 3.180 | 6,296,000 | 19,974,060 |
| 2025/01/02 | 3.330 | 3.330 | 3.090 | 3.240 | 2,128,000 | 6,910,680 |
| 2024/12/02 | 3.220 | 3.370 | 3.110 | 3.320 | 3,924,000 | 12,772,620 |
| 2024/11/01 | 3.200 | 3.380 | 3.090 | 3.170 | 5,416,000 | 17,385,360 |
| 2024/10/02 | 3.210 | 3.790 | 3.040 | 3.220 | 17,454,000 | 57,860,010 |
| 2024/09/02 | 2.890 | 3.280 | 2.720 | 3.180 | 7,104,000 | 21,436,320 |
| 2024/08/01 | 3.090 | 3.120 | 2.810 | 2.900 | 3,710,000 | 11,055,800 |
| 2024/07/02 | 3.140 | 3.250 | 3.000 | 3.110 | 3,480,000 | 10,875,000 |
| 2024/06/03 | 3.270 | 3.300 | 3.010 | 3.150 | 4,491,896 | 14,295,459 |
| 2024/05/02 | 3.170 | 3.500 | 3.150 | 3.280 | 8,307,000 | 27,205,425 |
| 2024/04/02 | 3.030 | 3.300 | 2.920 | 3.230 | 8,476,000 | 26,445,120 |
| 2024/03/01 | 2.850 | 3.030 | 2.720 | 3.000 | 12,954,000 | 37,566,600 |
| 2024/02/01 | 2.620 | 2.880 | 2.520 | 2.830 | 7,988,000 | 21,667,450 |
| 2024/01/02 | 2.680 | 2.770 | 2.530 | 2.620 | 2,992,000 | 7,928,800 |
| 2023/12/01 | 2.640 | 2.670 | 2.570 | 2.670 | 4,845,900 | 12,781,061 |
| 2023/11/01 | 2.650 | 2.720 | 2.590 | 2.640 | 3,010,000 | 7,976,500 |
| 2023/10/03 | 2.630 | 2.680 | 2.520 | 2.670 | 2,794,800 | 7,336,350 |
| 2023/09/01 | 2.670 | 2.740 | 2.630 | 2.660 | 3,383,384 | 9,050,552 |
| 2023/08/01 | 2.780 | 2.790 | 2.610 | 2.670 | 6,210,000 | 16,844,625 |
| 2023/07/03 | 2.780 | 2.890 | 2.680 | 2.760 | 5,275,216 | 14,651,912 |
| 2023/06/01 | 3.060 | 3.100 | 2.710 | 2.770 | 3,502,900 | 10,193,439 |
| 2023/05/02 | 3.100 | 3.310 | 2.940 | 3.040 | 1,822,000 | 5,643,645 |
| 2023/04/03 | 3.130 | 3.220 | 3.050 | 3.130 | 3,276,298 | 10,263,003 |
| 2023/03/01 | 3.220 | 3.380 | 3.040 | 3.130 | 4,961,766 | 15,840,437 |
| 2023/02/01 | 3.290 | 3.380 | 3.160 | 3.200 | 1,431,000 | 4,661,482 |
| 2023/01/03 | 3.230 | 3.370 | 3.150 | 3.320 | 1,324,000 | 4,326,170 |
| 2022/12/01 | 3.130 | 3.380 | 3.120 | 3.270 | 5,778,000 | 18,634,050 |
| 2022/11/01 | 2.630 | 3.120 | 2.480 | 3.090 | 12,246,000 | 34,656,180 |
| 2022/10/03 | 2.580 | 2.640 | 2.400 | 2.640 | 6,250,000 | 16,031,250 |
| 2022/09/01 | 3.030 | 3.080 | 2.440 | 2.500 | 3,482,000 | 9,619,025 |
| 2022/08/01 | 3.100 | 3.180 | 2.920 | 3.030 | 3,674,162 | 11,233,750 |
| 2022/07/04 | 3.130 | 3.210 | 3.030 | 3.140 | 2,953,857 | 9,238,187 |
| 2022/06/01 | 3.030 | 3.150 | 3.030 | 3.110 | 2,548,000 | 7,847,840 |
| 2022/05/03 | 3.110 | 3.210 | 2.890 | 3.050 | 5,085,000 | 15,585,525 |
| 2022/04/01 | 3.320 | 3.580 | 3.030 | 3.160 | 4,933,000 | 16,143,242 |
| 2022/03/01 | 3.580 | 3.650 | 2.910 | 3.350 | 5,596,869 | 18,875,440 |
| 2022/02/04 | 3.730 | 3.800 | 3.510 | 3.600 | 2,816,000 | 10,306,560 |
| 2022/01/03 | 4.280 | 4.280 | 3.550 | 3.760 | 4,948,000 | 19,631,190 |
| 2021/12/01 | 3.550 | 4.290 | 3.550 | 4.290 | 13,679,520 | 53,623,718 |
| 2021/11/01 | 3.860 | 4.180 | 3.500 | 3.570 | 16,927,000 | 63,941,742 |
| 2021/10/04 | 3.890 | 4.050 | 3.470 | 3.860 | 13,346,000 | 50,948,355 |
| 2021/09/01 | 3.200 | 3.900 | 3.000 | 3.890 | 22,890,838 | 80,060,705 |
| 2021/08/02 | 3.210 | 3.260 | 2.950 | 3.240 | 10,294,416 | 32,581,826 |
| 2021/07/02 | 3.460 | 3.490 | 2.710 | 3.200 | 7,306,157 | 23,489,294 |
| 2021/06/01 | 3.090 | 3.490 | 2.970 | 3.460 | 11,217,000 | 36,483,292 |
| 2021/05/03 | 2.850 | 3.080 | 2.850 | 3.070 | 6,664,000 | 19,742,100 |
| 2021/04/01 | 3.360 | 3.360 | 2.850 | 2.850 | 4,858,900 | 15,086,884 |
| 2021/03/01 | 3.330 | 3.390 | 3.070 | 3.350 | 13,867,636 | 45,555,184 |
| 2021/02/01 | 3.430 | 3.550 | 3.090 | 3.290 | 6,918,000 | 23,106,120 |
| 2021/01/04 | 3.850 | 3.860 | 3.130 | 3.420 | 11,472,000 | 40,897,680 |
| 2020/12/01 | 3.550 | 3.900 | 3.000 | 3.860 | 34,928,000 | 124,954,920 |
| 2020/11/02 | 3.070 | 3.550 | 2.970 | 3.550 | 17,686,600 | 58,100,481 |
| 2020/10/05 | 2.870 | 3.070 | 2.630 | 3.060 | 14,948,000 | 43,461,310 |
| 2020/09/01 | 2.660 | 3.050 | 2.650 | 2.740 | 30,228,000 | 83,882,700 |
| 2020/08/03 | 2.540 | 2.710 | 2.480 | 2.650 | 29,746,000 | 77,190,870 |
| 2020/07/02 | 2.310 | 2.690 | 2.310 | 2.520 | 43,725,000 | 107,454,187 |
| 2020/06/01 | 2.290 | 2.400 | 2.230 | 2.360 | 20,095,461 | 46,621,469 |
| 2020/05/04 | 2.450 | 2.500 | 2.240 | 2.290 | 10,930,994 | 25,906,455 |
| 2020/04/01 | 2.370 | 2.500 | 2.280 | 2.470 | 5,906,000 | 14,203,930 |
| 2020/03/02 | 2.530 | 2.570 | 2.130 | 2.390 | 22,768,000 | 54,757,040 |
| 2020/02/03 | 2.520 | 2.700 | 2.480 | 2.490 | 23,539,168 | 59,966,030 |
| 2020/01/02 | 2.900 | 3.010 | 2.470 | 2.500 | 7,040,000 | 19,148,800 |
| 2019/12/02 | 2.820 | 2.920 | 2.780 | 2.870 | 8,254,145 | 23,503,677 |
| 2019/11/01 | 2.830 | 2.930 | 2.750 | 2.830 | 3,864,000 | 10,954,440 |
| 2019/10/02 | 2.690 | 3.050 | 2.600 | 2.830 | 12,304,000 | 34,358,920 |
| 2019/09/02 | 2.800 | 2.930 | 2.680 | 2.700 | 8,182,000 | 22,725,505 |
| 2019/08/01 | 2.740 | 2.950 | 2.430 | 2.810 | 18,284,211 | 49,961,606 |
| 2019/07/02 | 2.870 | 2.980 | 2.730 | 2.730 | 17,807,100 | 50,349,575 |
| 2019/06/03 | 2.900 | 2.930 | 2.790 | 2.870 | 10,786,500 | 30,984,221 |
| 2019/05/02 | 3.190 | 3.190 | 2.800 | 2.900 | 11,312,000 | 34,162,240 |
| 2019/04/01 | 3.360 | 3.450 | 3.080 | 3.180 | 13,692,000 | 44,738,610 |
| 2019/03/01 | 3.360 | 3.540 | 3.240 | 3.340 | 21,476,700 | 72,376,479 |
| 2019/02/01 | 3.140 | 3.500 | 3.090 | 3.350 | 26,565,000 | 86,867,550 |
| 2019/01/02 | 2.990 | 3.150 | 2.870 | 3.110 | 9,504,945 | 28,799,983 |
| 2018/12/03 | 3.080 | 3.230 | 2.900 | 2.990 | 13,249,947 | 40,412,338 |
| 2018/11/01 | 2.900 | 3.280 | 2.890 | 3.050 | 19,336,000 | 58,588,080 |