日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.000 | 7.170 | 6.920 | 7.030 | 1,575,500 | 11,075,765 |
| 2026/03/02 | 9.000 | 9.210 | 6.600 | 6.890 | 28,707,452 | 227,506,557 |
| 2026/02/02 | 8.900 | 9.300 | 8.390 | 9.170 | 17,415,332 | 155,693,068 |
| 2026/01/02 | 8.210 | 9.500 | 8.140 | 8.880 | 26,157,618 | 227,113,518 |
| 2025/12/01 | 8.740 | 9.330 | 8.050 | 8.210 | 26,651,149 | 228,733,486 |
| 2025/11/03 | 9.700 | 9.760 | 8.100 | 8.710 | 27,928,142 | 253,238,427 |
| 2025/10/02 | 12.380 | 12.620 | 9.610 | 9.730 | 21,624,321 | 239,705,598 |
| 2025/09/01 | 14.300 | 14.600 | 12.390 | 12.560 | 33,604,842 | 452,405,185 |
| 2025/08/01 | 13.520 | 19.620 | 12.820 | 14.300 | 70,121,872 | 1,056,386,001 |
| 2025/07/02 | 9.740 | 15.160 | 9.420 | 13.620 | 97,248,948 | 1,165,528,641 |
| 2025/06/02 | 5.630 | 11.360 | 5.610 | 9.760 | 161,911,852 | 1,309,866,882 |
| 2025/05/02 | 5.800 | 6.780 | 5.630 | 5.700 | 13,080,000 | 78,185,700 |
| 2025/04/01 | 6.500 | 7.020 | 4.310 | 5.800 | 30,233,768 | 178,605,984 |
| 2025/03/03 | 5.700 | 6.460 | 5.640 | 6.260 | 8,795,385 | 52,904,240 |
| 2025/02/03 | 5.420 | 5.850 | 5.200 | 5.740 | 6,321,767 | 35,101,611 |
| 2025/01/02 | 4.990 | 5.570 | 4.930 | 5.400 | 3,990,368 | 20,839,696 |
| 2024/12/02 | 4.840 | 5.380 | 4.740 | 4.980 | 8,312,600 | 41,438,311 |
| 2024/11/01 | 4.780 | 4.950 | 4.650 | 4.820 | 5,061,260 | 24,294,048 |
| 2024/10/02 | 4.360 | 4.950 | 4.330 | 4.820 | 13,772,000 | 63,557,780 |
| 2024/09/02 | 4.160 | 4.410 | 4.010 | 4.320 | 9,916,920 | 41,898,987 |
| 2024/08/01 | 4.470 | 4.470 | 3.950 | 4.160 | 13,030,000 | 55,540,375 |
| 2024/07/02 | 4.290 | 4.700 | 4.220 | 4.430 | 10,998,000 | 48,501,180 |
| 2024/06/03 | 4.960 | 5.050 | 4.230 | 4.270 | 9,565,000 | 44,262,037 |
| 2024/05/02 | 4.900 | 5.180 | 4.560 | 4.870 | 30,173,675 | 147,172,099 |
| 2024/04/02 | 4.700 | 4.980 | 4.300 | 4.900 | 22,428,355 | 105,861,835 |
| 2024/03/01 | 4.000 | 4.810 | 4.000 | 4.570 | 12,517,000 | 54,386,365 |
| 2024/02/01 | 4.000 | 4.080 | 3.910 | 4.010 | 1,642,000 | 6,568,000 |
| 2024/01/02 | 3.900 | 4.100 | 3.870 | 4.040 | 1,534,000 | 6,101,485 |
| 2023/12/01 | 3.910 | 3.950 | 3.770 | 3.900 | 1,382,000 | 5,365,615 |
| 2023/11/01 | 3.720 | 4.000 | 3.700 | 3.910 | 1,592,000 | 6,101,340 |
| 2023/10/03 | 3.830 | 3.830 | 0.000 | 3.720 | 780,000 | 2,219,100 |
| 2023/09/01 | 3.950 | 4.100 | 3.720 | 3.790 | 1,612,000 | 6,270,680 |
| 2023/08/01 | 3.760 | 4.100 | 3.580 | 3.900 | 9,252,000 | 35,481,420 |
| 2023/07/03 | 3.810 | 3.900 | 3.430 | 3.760 | 818,000 | 3,047,050 |
| 2023/06/01 | 4.000 | 4.000 | 3.820 | 3.840 | 1,250,000 | 4,893,750 |
| 2023/05/02 | 4.680 | 4.830 | 3.860 | 4.040 | 4,424,000 | 19,255,460 |
| 2023/04/03 | 4.200 | 4.750 | 3.990 | 4.520 | 4,754,000 | 20,751,210 |
| 2023/03/01 | 2.730 | 4.280 | 2.640 | 4.220 | 9,167,000 | 31,786,572 |
| 2023/02/01 | 2.800 | 2.880 | 2.650 | 2.720 | 1,122,000 | 3,099,525 |
| 2023/01/03 | 2.760 | 2.890 | 2.620 | 2.760 | 2,660,000 | 7,334,950 |
| 2022/12/01 | 2.750 | 2.850 | 0.000 | 2.780 | 1,326,000 | 2,777,970 |
| 2022/11/01 | 2.650 | 2.750 | 2.550 | 2.750 | 550,000 | 1,471,250 |
| 2022/10/03 | 2.790 | 2.900 | 2.600 | 2.600 | 452,000 | 1,230,570 |
| 2022/09/01 | 3.060 | 3.090 | 2.790 | 2.790 | 4,024,000 | 11,800,380 |
| 2022/08/01 | 2.290 | 3.060 | 2.280 | 3.060 | 1,178,000 | 3,148,205 |
| 2022/07/04 | 2.380 | 2.470 | 2.270 | 2.410 | 545,870 | 1,300,535 |
| 2022/06/01 | 2.400 | 2.540 | 2.100 | 2.380 | 534,000 | 1,257,570 |
| 2022/05/03 | 2.630 | 2.630 | 0.000 | 2.470 | 518,000 | 1,001,035 |
| 2022/04/01 | 2.490 | 2.630 | 2.470 | 2.610 | 7,438,000 | 18,966,900 |
| 2022/03/01 | 2.610 | 2.650 | 2.010 | 2.470 | 3,836,325 | 9,341,451 |
| 2022/02/04 | 2.830 | 2.900 | 2.520 | 2.600 | 970,000 | 2,631,125 |
| 2022/01/03 | 2.800 | 2.800 | 2.700 | 2.800 | 2,704,000 | 7,503,600 |
| 2021/12/01 | 2.860 | 2.870 | 2.610 | 2.800 | 3,023,000 | 8,419,055 |
| 2021/11/01 | 2.860 | 3.000 | 0.000 | 2.850 | 854,000 | 1,859,585 |
| 2021/10/04 | 2.720 | 2.910 | 2.640 | 2.820 | 3,117,275 | 8,642,644 |
| 2021/09/01 | 2.910 | 2.930 | 2.650 | 2.640 | 1,610,000 | 4,479,825 |
| 2021/08/02 | 3.040 | 3.150 | 2.850 | 2.910 | 4,824,000 | 14,411,700 |
| 2021/07/02 | 3.060 | 3.130 | 3.000 | 3.040 | 11,525,319 | 35,238,662 |
| 2021/06/01 | 2.880 | 3.100 | 2.700 | 3.030 | 7,828,000 | 22,916,470 |
| 2021/05/03 | 3.100 | 3.300 | 2.840 | 2.850 | 5,248,000 | 15,862,080 |
| 2021/04/01 | 3.010 | 3.520 | 3.010 | 3.150 | 8,427,906 | 26,737,531 |
| 2021/03/01 | 3.230 | 3.280 | 2.830 | 3.010 | 3,579,516 | 11,051,755 |
| 2021/02/01 | 3.030 | 3.430 | 2.960 | 3.180 | 3,951,500 | 12,447,225 |
| 2021/01/04 | 2.820 | 3.250 | 2.700 | 3.020 | 3,028,000 | 8,925,030 |
| 2020/12/01 | 2.800 | 3.010 | 2.720 | 2.810 | 14,490,000 | 41,079,150 |
| 2020/11/02 | 2.940 | 2.940 | 2.630 | 2.770 | 3,212,000 | 9,057,840 |
| 2020/10/05 | 2.950 | 3.100 | 0.000 | 2.680 | 1,018,000 | 2,221,785 |
| 2020/09/01 | 2.980 | 3.060 | 2.870 | 2.870 | 1,212,000 | 3,569,340 |
| 2020/08/03 | 2.940 | 3.550 | 2.940 | 3.010 | 2,304,000 | 7,165,440 |
| 2020/07/02 | 2.650 | 3.070 | 2.610 | 2.860 | 2,837,000 | 7,936,507 |
| 2020/06/01 | 2.500 | 3.000 | 2.380 | 2.640 | 3,610,000 | 9,494,300 |
| 2020/05/04 | 2.940 | 2.940 | 2.500 | 2.500 | 3,137,000 | 8,532,640 |
| 2020/04/01 | 2.990 | 3.100 | 2.870 | 2.920 | 1,562,000 | 4,639,140 |
| 2020/03/02 | 3.400 | 3.480 | 2.750 | 2.990 | 10,306,000 | 32,515,430 |
| 2020/02/03 | 3.610 | 3.610 | 3.380 | 3.460 | 4,108,000 | 14,439,620 |
| 2020/01/02 | 3.720 | 3.720 | 3.560 | 3.650 | 5,382,400 | 19,713,040 |
| 2019/12/02 | 3.820 | 3.850 | 3.640 | 3.670 | 3,968,700 | 14,862,781 |
| 2019/11/01 | 4.000 | 4.040 | 3.760 | 3.820 | 1,540,000 | 6,013,700 |
| 2019/10/02 | 3.800 | 4.030 | 3.650 | 4.010 | 1,316,000 | 5,096,210 |
| 2019/09/02 | 4.040 | 4.290 | 0.000 | 3.720 | 4,908,000 | 14,785,350 |
| 2019/08/01 | 4.200 | 4.500 | 4.100 | 4.150 | 1,652,000 | 7,000,350 |
| 2019/07/02 | 3.950 | 4.420 | 3.800 | 4.250 | 7,040,000 | 28,899,200 |
| 2019/06/03 | 3.910 | 3.980 | 3.850 | 3.920 | 504,000 | 1,973,160 |
| 2019/05/02 | 4.250 | 4.250 | 3.910 | 3.910 | 5,801,000 | 23,668,080 |
| 2019/04/01 | 4.280 | 4.390 | 4.150 | 4.250 | 7,287,204 | 31,098,143 |
| 2019/03/01 | 4.210 | 4.390 | 3.750 | 4.360 | 2,322,757 | 9,703,317 |
| 2019/02/01 | 4.400 | 4.450 | 4.040 | 4.250 | 686,000 | 2,939,510 |
| 2019/01/02 | 4.350 | 4.680 | 3.860 | 4.390 | 2,278,950 | 9,845,064 |
| 2018/12/03 | 4.300 | 4.350 | 3.350 | 4.330 | 3,030,011 | 12,370,019 |
| 2018/11/01 | 4.230 | 4.410 | 4.040 | 4.250 | 3,608,000 | 15,270,860 |