日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.700 | 4.840 | 4.700 | 4.830 | 166,000 | 791,405 |
| 2026/03/02 | 4.700 | 4.750 | 4.460 | 4.630 | 1,102,000 | 5,107,770 |
| 2026/02/02 | 4.670 | 4.890 | 4.570 | 4.700 | 462,000 | 2,174,865 |
| 2026/01/02 | 4.500 | 4.690 | 4.390 | 4.580 | 962,430 | 4,369,432 |
| 2025/12/01 | 4.680 | 4.680 | 4.500 | 4.510 | 506,000 | 2,323,805 |
| 2025/11/03 | 4.630 | 4.830 | 4.580 | 4.620 | 1,270,000 | 5,924,550 |
| 2025/10/02 | 4.580 | 5.060 | 4.460 | 4.680 | 2,760,000 | 12,958,200 |
| 2025/09/01 | 4.550 | 4.840 | 4.360 | 4.480 | 1,979,200 | 9,020,204 |
| 2025/08/01 | 4.650 | 5.360 | 4.380 | 4.550 | 3,990,000 | 18,892,650 |
| 2025/07/02 | 4.060 | 4.800 | 4.050 | 4.700 | 1,832,000 | 8,065,380 |
| 2025/06/02 | 3.950 | 4.090 | 3.920 | 4.070 | 2,352,000 | 9,425,640 |
| 2025/05/02 | 4.060 | 4.320 | 3.900 | 3.950 | 1,444,000 | 5,859,030 |
| 2025/04/01 | 4.310 | 4.390 | 3.710 | 4.060 | 1,886,000 | 7,765,605 |
| 2025/03/03 | 4.340 | 4.500 | 4.100 | 4.300 | 1,704,000 | 7,344,240 |
| 2025/02/03 | 4.240 | 4.360 | 4.080 | 4.210 | 1,586,832 | 6,700,398 |
| 2025/01/02 | 4.190 | 4.400 | 4.180 | 4.200 | 398,400 | 1,690,212 |
| 2024/12/02 | 4.140 | 4.330 | 4.100 | 4.180 | 804,000 | 3,366,750 |
| 2024/11/01 | 4.210 | 4.400 | 4.020 | 4.100 | 692,000 | 2,894,290 |
| 2024/10/02 | 4.220 | 4.400 | 4.010 | 4.220 | 870,000 | 3,664,875 |
| 2024/09/02 | 3.960 | 4.280 | 3.860 | 4.200 | 620,000 | 2,526,500 |
| 2024/08/01 | 3.770 | 4.050 | 3.550 | 4.000 | 580,000 | 2,228,650 |
| 2024/07/02 | 3.900 | 4.070 | 3.490 | 3.760 | 191,600 | 729,038 |
| 2024/06/03 | 3.850 | 4.100 | 3.710 | 3.960 | 208,000 | 812,240 |
| 2024/05/02 | 3.880 | 4.250 | 3.750 | 3.880 | 818,000 | 3,222,920 |
| 2024/04/02 | 3.450 | 3.970 | 3.450 | 3.880 | 398,000 | 1,467,625 |
| 2024/03/01 | 3.330 | 3.600 | 3.220 | 3.450 | 290,000 | 986,000 |
| 2024/02/01 | 3.220 | 3.600 | 3.150 | 3.510 | 258,000 | 869,460 |
| 2024/01/02 | 3.460 | 3.600 | 3.450 | 3.600 | 276,000 | 973,590 |
| 2023/12/01 | 3.500 | 3.750 | 3.400 | 3.500 | 142,000 | 502,325 |
| 2023/11/01 | 3.400 | 3.490 | 3.130 | 3.350 | 84,000 | 280,770 |
| 2023/10/03 | 3.170 | 3.630 | 3.170 | 3.500 | 46,000 | 154,905 |
| 2023/09/01 | 3.350 | 3.600 | 3.050 | 3.400 | 288,000 | 964,800 |
| 2023/08/01 | 3.190 | 3.400 | 2.990 | 3.320 | 482,000 | 1,554,450 |
| 2023/07/03 | 3.240 | 3.280 | 3.010 | 3.130 | 582,000 | 1,842,030 |
| 2023/06/01 | 3.280 | 3.280 | 3.020 | 3.240 | 102,000 | 326,910 |
| 2023/05/02 | 3.490 | 3.600 | 2.950 | 3.280 | 282,000 | 939,060 |
| 2023/04/03 | 3.520 | 3.600 | 3.490 | 3.500 | 82,000 | 289,255 |
| 2023/03/01 | 3.850 | 3.850 | 3.350 | 3.620 | 170,000 | 623,475 |
| 2023/02/01 | 3.810 | 3.990 | 3.530 | 3.830 | 112,000 | 424,480 |
| 2023/01/03 | 3.850 | 4.090 | 3.520 | 3.950 | 44,000 | 169,510 |
| 2022/12/01 | 3.760 | 3.850 | 3.320 | 3.800 | 170,000 | 626,025 |
| 2022/11/01 | 3.210 | 3.850 | 3.100 | 3.770 | 330,000 | 1,149,225 |
| 2022/10/03 | 3.310 | 3.500 | 3.150 | 3.260 | 286,000 | 945,230 |
| 2022/09/01 | 3.650 | 3.700 | 3.450 | 3.550 | 286,000 | 1,026,025 |
| 2022/08/01 | 3.380 | 3.800 | 3.340 | 3.800 | 400,000 | 1,432,000 |
| 2022/07/04 | 3.920 | 3.990 | 3.400 | 3.400 | 235,799 | 867,150 |
| 2022/06/01 | 4.090 | 4.200 | 3.690 | 3.960 | 282,000 | 1,123,770 |
| 2022/05/03 | 4.500 | 4.700 | 4.060 | 4.200 | 116,000 | 506,340 |
| 2022/04/01 | 4.800 | 4.990 | 4.500 | 4.500 | 324,000 | 1,521,990 |
| 2022/03/01 | 4.670 | 5.000 | 4.200 | 4.890 | 2,270,219 | 10,647,327 |
| 2022/02/04 | 5.680 | 5.680 | 4.700 | 4.700 | 698,000 | 3,622,620 |
| 2022/01/03 | 5.010 | 5.700 | 5.000 | 5.600 | 806,000 | 4,293,965 |
| 2021/12/01 | 4.800 | 5.380 | 4.480 | 5.200 | 732,000 | 3,634,380 |
| 2021/11/01 | 4.390 | 4.850 | 4.100 | 4.780 | 1,214,000 | 5,499,420 |
| 2021/10/04 | 4.700 | 4.750 | 4.450 | 4.580 | 489,202 | 2,260,113 |
| 2021/09/01 | 4.650 | 4.700 | 4.050 | 4.600 | 2,348,000 | 10,566,000 |
| 2021/08/02 | 3.760 | 4.700 | 3.700 | 4.600 | 2,672,000 | 11,195,680 |
| 2021/07/02 | 3.180 | 3.770 | 2.960 | 3.720 | 2,361,200 | 8,045,789 |
| 2021/06/01 | 3.100 | 3.510 | 2.950 | 3.250 | 2,884,000 | 9,236,010 |
| 2021/05/03 | 3.220 | 3.300 | 3.060 | 3.170 | 1,383,000 | 4,408,312 |
| 2021/04/01 | 2.890 | 3.300 | 2.890 | 3.220 | 2,252,000 | 6,924,900 |
| 2021/03/01 | 2.930 | 3.090 | 2.800 | 2.850 | 1,896,000 | 5,531,580 |
| 2021/02/01 | 2.930 | 3.160 | 2.870 | 2.950 | 1,162,000 | 3,459,855 |
| 2021/01/04 | 3.000 | 3.090 | 2.870 | 3.000 | 1,506,000 | 4,502,940 |
| 2020/12/01 | 2.750 | 3.000 | 2.550 | 3.000 | 1,804,000 | 5,096,300 |
| 2020/11/02 | 2.540 | 2.800 | 2.500 | 2.750 | 2,242,000 | 5,935,695 |
| 2020/10/05 | 2.450 | 2.590 | 2.430 | 2.550 | 9,282,000 | 23,251,410 |
| 2020/09/01 | 2.400 | 2.550 | 2.360 | 2.470 | 3,740,000 | 9,144,300 |
| 2020/08/03 | 2.360 | 2.750 | 2.220 | 2.400 | 2,725,304 | 6,629,301 |
| 2020/07/02 | 2.300 | 2.470 | 2.300 | 2.360 | 2,258,016 | 5,323,272 |
| 2020/06/01 | 2.320 | 2.440 | 2.210 | 2.270 | 3,140,000 | 7,253,400 |
| 2020/05/04 | 2.380 | 2.480 | 2.300 | 2.360 | 938,000 | 2,232,440 |
| 2020/04/01 | 2.340 | 2.460 | 2.310 | 2.400 | 344,000 | 817,860 |
| 2020/03/02 | 2.500 | 2.540 | 2.170 | 2.400 | 1,421,800 | 3,415,874 |
| 2020/02/03 | 2.530 | 2.650 | 2.420 | 2.420 | 390,000 | 976,950 |
| 2020/01/02 | 2.600 | 2.720 | 2.450 | 2.530 | 488,000 | 1,256,600 |
| 2019/12/02 | 2.500 | 2.690 | 2.490 | 2.650 | 892,000 | 2,303,590 |
| 2019/11/01 | 2.470 | 2.500 | 2.430 | 2.500 | 1,456,000 | 3,603,600 |
| 2019/10/02 | 2.330 | 2.500 | 2.330 | 2.470 | 1,140,000 | 2,744,550 |
| 2019/09/02 | 2.250 | 2.410 | 2.200 | 2.280 | 2,716,000 | 6,206,060 |
| 2019/08/01 | 2.340 | 2.400 | 2.130 | 2.290 | 1,569,660 | 3,594,521 |
| 2019/07/02 | 2.420 | 2.460 | 2.300 | 2.340 | 2,767,200 | 6,585,936 |
| 2019/06/03 | 2.270 | 2.440 | 2.220 | 2.380 | 2,792,000 | 6,498,380 |
| 2019/05/02 | 2.590 | 2.590 | 2.200 | 2.320 | 4,238,000 | 10,277,150 |
| 2019/04/01 | 2.690 | 3.010 | 2.580 | 2.600 | 3,667,600 | 9,975,872 |
| 2019/03/01 | 2.560 | 2.720 | 2.490 | 2.660 | 3,064,000 | 7,989,380 |
| 2019/02/01 | 2.420 | 2.650 | 2.350 | 2.560 | 1,260,000 | 3,143,700 |
| 2019/01/02 | 2.350 | 2.430 | 2.270 | 2.400 | 1,276,000 | 3,014,550 |
| 2018/12/03 | 2.410 | 2.480 | 2.290 | 2.360 | 1,356,000 | 3,234,060 |
| 2018/11/01 | 2.400 | 2.470 | 2.330 | 2.410 | 1,414,000 | 3,397,135 |