日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.940 | 2.940 | 2.820 | 2.910 | 224,000 | 650,160 |
| 2026/03/02 | 3.100 | 3.120 | 2.830 | 2.940 | 1,984,200 | 5,947,639 |
| 2026/02/02 | 2.990 | 3.170 | 2.920 | 3.080 | 1,473,200 | 4,478,528 |
| 2026/01/02 | 3.130 | 3.220 | 2.920 | 3.000 | 2,773,390 | 8,507,373 |
| 2025/12/01 | 3.170 | 3.220 | 2.980 | 3.140 | 1,795,000 | 5,613,862 |
| 2025/11/03 | 3.100 | 3.450 | 3.040 | 3.170 | 3,623,200 | 11,558,008 |
| 2025/10/02 | 3.090 | 3.150 | 2.740 | 2.820 | 1,352,600 | 3,990,170 |
| 2025/09/01 | 2.900 | 3.480 | 2.580 | 3.150 | 5,359,000 | 16,224,372 |
| 2025/08/01 | 2.620 | 3.300 | 2.440 | 2.930 | 5,453,400 | 15,392,221 |
| 2025/07/02 | 2.110 | 2.780 | 2.040 | 2.630 | 3,609,611 | 8,626,970 |
| 2025/06/02 | 2.140 | 2.180 | 2.040 | 2.110 | 502,399 | 1,063,829 |
| 2025/05/02 | 2.080 | 2.480 | 2.020 | 2.100 | 1,509,000 | 3,274,530 |
| 2025/04/01 | 2.190 | 2.250 | 1.960 | 2.080 | 829,800 | 1,759,176 |
| 2025/03/03 | 2.100 | 2.450 | 2.030 | 2.090 | 1,133,400 | 2,456,644 |
| 2025/02/03 | 2.040 | 2.430 | 1.960 | 2.100 | 889,200 | 1,896,219 |
| 2025/01/02 | 2.030 | 2.040 | 1.980 | 2.040 | 35,000 | 70,787 |
| 2024/12/02 | 2.160 | 2.300 | 1.960 | 2.050 | 398,000 | 842,765 |
| 2024/11/01 | 2.260 | 2.330 | 2.010 | 2.130 | 377,800 | 824,548 |
| 2024/10/02 | 1.910 | 2.550 | 1.700 | 2.330 | 1,363,600 | 2,894,241 |
| 2024/09/02 | 1.890 | 2.610 | 1.500 | 2.030 | 433,600 | 870,452 |
| 2024/08/01 | 2.300 | 2.300 | 1.710 | 1.860 | 593,800 | 1,212,836 |
| 2024/07/02 | 2.590 | 2.590 | 2.100 | 2.350 | 348,200 | 838,291 |
| 2024/06/03 | 2.550 | 2.550 | 0.000 | 2.480 | 426,600 | 808,407 |
| 2024/05/02 | 2.390 | 3.200 | 2.330 | 2.550 | 1,107,000 | 2,897,572 |
| 2024/04/02 | 2.490 | 2.650 | 2.310 | 2.600 | 775,800 | 1,949,197 |
| 2024/03/01 | 2.900 | 2.950 | 2.500 | 2.500 | 1,420,200 | 3,852,292 |
| 2024/02/01 | 3.050 | 3.150 | 2.600 | 2.950 | 604,200 | 1,774,837 |
| 2024/01/02 | 3.150 | 3.200 | 2.700 | 3.150 | 990,600 | 3,021,330 |
| 2023/12/01 | 3.100 | 3.250 | 2.900 | 3.250 | 519,000 | 1,621,875 |
| 2023/11/01 | 3.400 | 3.400 | 3.050 | 3.200 | 206,400 | 673,380 |
| 2023/10/03 | 3.450 | 3.450 | 3.000 | 3.400 | 290,400 | 965,580 |
| 2023/09/01 | 3.100 | 3.650 | 3.100 | 3.450 | 666,600 | 2,216,445 |
| 2023/08/01 | 3.650 | 3.700 | 3.000 | 3.150 | 1,915,800 | 6,465,825 |
| 2023/07/03 | 3.700 | 3.850 | 3.550 | 3.650 | 460,200 | 1,696,987 |
| 2023/06/01 | 3.600 | 3.850 | 3.300 | 3.650 | 823,200 | 2,963,520 |
| 2023/05/02 | 3.600 | 3.600 | 3.150 | 3.500 | 423,000 | 1,464,637 |
| 2023/04/03 | 3.600 | 4.050 | 3.400 | 3.500 | 685,200 | 2,492,415 |
| 2023/03/01 | 3.650 | 3.800 | 3.250 | 3.600 | 936,000 | 3,346,200 |
| 2023/02/01 | 3.350 | 4.200 | 3.200 | 3.650 | 1,408,800 | 5,071,680 |
| 2023/01/03 | 2.800 | 3.450 | 2.750 | 3.350 | 481,200 | 1,485,705 |
| 2022/12/01 | 2.700 | 3.100 | 2.600 | 2.750 | 309,000 | 861,337 |
| 2022/11/01 | 2.500 | 2.850 | 0.000 | 2.600 | 447,600 | 889,605 |
| 2022/10/03 | 2.800 | 2.850 | 2.420 | 2.500 | 229,800 | 607,246 |
| 2022/09/01 | 3.100 | 3.200 | 2.650 | 2.650 | 369,000 | 1,070,100 |
| 2022/08/01 | 3.150 | 3.200 | 0.000 | 3.100 | 297,000 | 701,662 |
| 2022/07/04 | 3.250 | 3.250 | 3.000 | 3.150 | 181,200 | 573,045 |
| 2022/06/01 | 3.150 | 3.450 | 3.000 | 3.250 | 503,400 | 1,617,172 |
| 2022/05/03 | 3.150 | 3.250 | 2.900 | 3.150 | 210,000 | 653,625 |
| 2022/04/01 | 3.300 | 3.450 | 3.000 | 3.200 | 287,400 | 930,457 |
| 2022/03/01 | 3.900 | 3.950 | 3.050 | 3.450 | 1,332,000 | 4,778,550 |
| 2022/02/04 | 4.000 | 4.100 | 3.850 | 3.900 | 1,330,200 | 5,270,917 |
| 2022/01/03 | 4.000 | 4.650 | 3.700 | 4.000 | 2,622,000 | 10,717,425 |
| 2021/12/01 | 4.200 | 4.250 | 3.700 | 4.100 | 871,800 | 3,541,687 |
| 2021/11/01 | 4.900 | 5.200 | 4.000 | 4.100 | 1,743,000 | 7,930,650 |
| 2021/10/04 | 5.300 | 5.700 | 4.450 | 4.750 | 2,385,000 | 12,044,250 |
| 2021/09/01 | 3.550 | 6.300 | 3.500 | 5.600 | 9,698,800 | 45,948,065 |
| 2021/08/02 | 3.650 | 3.800 | 3.400 | 3.550 | 634,800 | 2,285,280 |
| 2021/07/02 | 3.800 | 4.100 | 3.450 | 3.800 | 636,800 | 2,411,880 |
| 2021/06/01 | 4.000 | 4.150 | 3.650 | 4.000 | 2,986,200 | 11,795,490 |
| 2021/05/03 | 3.800 | 4.000 | 3.700 | 3.850 | 679,828 | 2,608,839 |
| 2021/04/01 | 3.950 | 3.950 | 3.600 | 3.800 | 665,400 | 2,545,155 |
| 2021/03/01 | 4.100 | 4.250 | 3.800 | 3.950 | 1,235,400 | 4,972,485 |
| 2021/02/01 | 3.700 | 5.100 | 3.650 | 4.100 | 3,935,600 | 16,283,545 |
| 2021/01/04 | 3.700 | 4.450 | 3.350 | 3.800 | 4,548,200 | 17,396,865 |
| 2020/12/01 | 3.700 | 3.900 | 3.400 | 3.600 | 737,200 | 2,690,780 |
| 2020/11/02 | 3.600 | 3.950 | 3.450 | 3.700 | 894,600 | 3,287,655 |
| 2020/10/05 | 3.900 | 4.050 | 3.400 | 3.800 | 495,800 | 1,877,842 |
| 2020/09/01 | 3.850 | 4.200 | 3.400 | 4.000 | 1,468,800 | 5,673,240 |
| 2020/08/03 | 3.850 | 4.700 | 3.750 | 4.050 | 3,825,000 | 15,634,687 |
| 2020/07/02 | 3.200 | 4.050 | 3.150 | 3.800 | 2,112,400 | 7,499,020 |
| 2020/06/01 | 3.650 | 3.650 | 3.200 | 3.350 | 1,086,000 | 3,760,275 |
| 2020/05/04 | 3.750 | 3.800 | 3.250 | 3.550 | 593,400 | 2,128,822 |
| 2020/04/01 | 3.800 | 3.950 | 3.400 | 3.750 | 668,400 | 2,489,790 |
| 2020/03/02 | 3.500 | 3.950 | 2.900 | 3.800 | 1,912,800 | 6,766,530 |
| 2020/02/03 | 3.300 | 3.900 | 3.300 | 3.600 | 682,200 | 2,404,755 |
| 2020/01/02 | 3.350 | 4.100 | 3.200 | 3.300 | 1,161,000 | 4,048,987 |
| 2019/12/02 | 3.150 | 3.400 | 3.000 | 3.400 | 580,200 | 1,878,397 |
| 2019/11/01 | 3.200 | 3.500 | 3.100 | 3.250 | 544,800 | 1,777,410 |
| 2019/10/02 | 3.300 | 3.500 | 2.900 | 3.350 | 769,800 | 2,511,472 |
| 2019/09/02 | 3.300 | 3.500 | 3.050 | 3.300 | 779,400 | 2,562,277 |
| 2019/08/01 | 3.350 | 3.500 | 3.000 | 3.150 | 828,700 | 2,693,275 |
| 2019/07/02 | 3.650 | 3.900 | 3.300 | 3.700 | 556,200 | 2,023,177 |
| 2019/06/03 | 3.900 | 3.900 | 3.200 | 3.500 | 315,600 | 1,144,050 |
| 2019/05/02 | 4.550 | 4.750 | 3.700 | 3.900 | 514,200 | 2,172,495 |
| 2019/04/01 | 4.400 | 5.000 | 4.400 | 4.500 | 1,350,000 | 6,176,250 |
| 2019/03/01 | 4.150 | 5.200 | 3.900 | 4.400 | 1,243,800 | 5,488,267 |
| 2019/02/01 | 3.600 | 4.450 | 3.500 | 4.350 | 592,200 | 2,353,995 |
| 2019/01/02 | 3.200 | 3.700 | 3.000 | 3.600 | 432,700 | 1,460,362 |
| 2018/12/03 | 3.400 | 3.600 | 3.000 | 3.200 | 321,000 | 1,059,300 |
| 2018/11/01 | 3.400 | 3.600 | 3.150 | 3.400 | 634,800 | 2,150,385 |