日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.480 | 5.750 | 5.440 | 5.680 | 3,542,000 | 19,790,925 |
| 2026/03/02 | 5.570 | 6.310 | 5.190 | 5.480 | 126,593,751 | 713,672,271 |
| 2026/02/02 | 5.320 | 5.570 | 5.110 | 5.570 | 14,183,779 | 76,486,028 |
| 2026/01/02 | 5.160 | 5.390 | 5.080 | 5.320 | 23,795,000 | 124,626,312 |
| 2025/12/01 | 5.350 | 5.690 | 5.140 | 5.190 | 23,774,282 | 127,014,101 |
| 2025/11/03 | 5.430 | 5.980 | 5.340 | 5.360 | 32,607,000 | 180,235,192 |
| 2025/10/02 | 5.130 | 7.700 | 4.800 | 5.460 | 46,770,020 | 269,979,940 |
| 2025/09/01 | 4.740 | 5.320 | 4.410 | 5.250 | 49,172,300 | 242,419,439 |
| 2025/08/01 | 5.060 | 5.460 | 4.650 | 4.720 | 35,410,500 | 176,078,711 |
| 2025/07/02 | 5.190 | 5.400 | 4.810 | 5.090 | 37,935,000 | 194,322,037 |
| 2025/06/02 | 4.440 | 5.180 | 4.250 | 5.180 | 45,798,000 | 218,112,975 |
| 2025/05/02 | 4.410 | 4.610 | 4.210 | 4.450 | 25,645,000 | 113,350,900 |
| 2025/04/01 | 3.770 | 4.500 | 3.550 | 4.380 | 108,691,967 | 440,202,466 |
| 2025/03/03 | 3.220 | 3.980 | 3.170 | 3.820 | 76,097,250 | 269,954,994 |
| 2025/02/03 | 3.280 | 3.430 | 3.170 | 3.190 | 13,837,250 | 45,213,214 |
| 2025/01/02 | 3.590 | 3.590 | 3.240 | 3.340 | 6,599,000 | 22,700,560 |
| 2024/12/02 | 3.200 | 3.680 | 3.190 | 3.590 | 22,078,002 | 75,396,376 |
| 2024/11/01 | 3.200 | 3.310 | 3.060 | 3.220 | 19,274,000 | 61,628,615 |
| 2024/10/02 | 3.330 | 3.740 | 3.100 | 3.200 | 33,072,992 | 110,546,475 |
| 2024/09/02 | 2.950 | 3.340 | 2.840 | 3.340 | 40,113,000 | 125,052,277 |
| 2024/08/01 | 2.680 | 3.080 | 2.570 | 2.900 | 62,138,000 | 174,452,435 |
| 2024/07/02 | 3.060 | 3.060 | 2.640 | 2.670 | 36,559,000 | 104,467,342 |
| 2024/06/03 | 2.650 | 3.060 | 2.630 | 3.060 | 36,225,000 | 103,241,250 |
| 2024/05/02 | 2.900 | 3.010 | 2.610 | 2.610 | 27,934,246 | 77,727,039 |
| 2024/04/02 | 2.720 | 2.890 | 2.620 | 2.850 | 26,205,246 | 72,588,531 |
| 2024/03/01 | 2.550 | 2.820 | 2.470 | 2.800 | 28,903,100 | 76,882,246 |
| 2024/02/01 | 2.270 | 2.610 | 2.210 | 2.510 | 15,898,498 | 38,156,395 |
| 2024/01/02 | 2.320 | 2.410 | 2.180 | 2.280 | 8,327,248 | 19,131,852 |
| 2023/12/01 | 2.340 | 2.370 | 2.210 | 2.350 | 5,751,246 | 13,328,512 |
| 2023/11/01 | 2.310 | 2.380 | 2.220 | 2.290 | 6,830,483 | 15,710,110 |
| 2023/10/03 | 2.560 | 2.560 | 2.250 | 2.320 | 5,849,241 | 14,169,786 |
| 2023/09/01 | 2.490 | 2.500 | 2.280 | 2.360 | 7,698,480 | 18,534,090 |
| 2023/08/01 | 2.630 | 2.660 | 2.430 | 2.470 | 13,131,000 | 33,451,222 |
| 2023/07/03 | 2.530 | 2.630 | 2.450 | 2.630 | 6,942,784 | 17,773,527 |
| 2023/06/01 | 2.550 | 2.700 | 2.500 | 2.510 | 8,883,379 | 22,785,867 |
| 2023/05/02 | 2.820 | 2.980 | 2.530 | 2.530 | 17,545,450 | 47,635,896 |
| 2023/04/03 | 2.680 | 2.840 | 2.620 | 2.820 | 14,029,356 | 38,440,435 |
| 2023/03/01 | 2.690 | 2.790 | 2.550 | 2.660 | 12,083,619 | 32,293,471 |
| 2023/02/01 | 2.750 | 2.850 | 2.580 | 2.670 | 13,712,291 | 37,194,589 |
| 2023/01/03 | 2.500 | 2.860 | 2.470 | 2.730 | 11,307,283 | 29,851,227 |
| 2022/12/01 | 2.570 | 2.630 | 2.430 | 2.520 | 17,198,214 | 43,640,468 |
| 2022/11/01 | 2.150 | 2.530 | 2.150 | 2.530 | 20,297,882 | 47,497,043 |
| 2022/10/03 | 2.380 | 2.460 | 2.120 | 2.150 | 13,778,286 | 31,380,046 |
| 2022/09/01 | 2.850 | 2.900 | 2.360 | 2.380 | 12,470,948 | 32,705,061 |
| 2022/08/01 | 3.060 | 3.060 | 2.810 | 2.890 | 17,277,000 | 51,053,535 |
| 2022/07/04 | 3.270 | 3.330 | 3.040 | 3.060 | 13,797,500 | 43,807,062 |
| 2022/06/01 | 3.240 | 3.350 | 3.160 | 3.280 | 16,957,500 | 55,239,056 |
| 2022/05/03 | 3.320 | 3.390 | 3.100 | 3.280 | 18,968,000 | 62,072,780 |
| 2022/04/01 | 3.570 | 3.640 | 3.200 | 3.400 | 15,896,695 | 54,883,339 |
| 2022/03/01 | 3.850 | 3.920 | 3.200 | 3.600 | 45,292,346 | 164,977,370 |
| 2022/02/04 | 3.700 | 4.010 | 3.700 | 3.840 | 23,026,972 | 87,790,330 |
| 2022/01/03 | 4.010 | 4.240 | 3.660 | 3.660 | 38,459,606 | 149,704,016 |
| 2021/12/01 | 4.000 | 4.170 | 3.870 | 4.010 | 36,200,000 | 145,252,500 |
| 2021/11/01 | 4.010 | 4.400 | 3.810 | 4.030 | 69,200,828 | 281,128,363 |
| 2021/10/04 | 4.770 | 5.360 | 3.940 | 3.980 | 66,604,372 | 300,552,228 |
| 2021/09/01 | 3.740 | 4.880 | 3.720 | 4.640 | 108,386,058 | 460,098,816 |
| 2021/08/02 | 3.440 | 3.930 | 3.410 | 3.710 | 42,271,000 | 153,126,697 |
| 2021/07/02 | 3.540 | 3.740 | 3.260 | 3.430 | 29,155,351 | 101,825,063 |
| 2021/06/01 | 3.640 | 3.680 | 3.380 | 3.570 | 29,512,000 | 105,284,060 |
| 2021/05/03 | 3.810 | 4.060 | 3.530 | 3.650 | 91,907,000 | 345,800,087 |
| 2021/04/01 | 3.850 | 3.880 | 3.470 | 3.760 | 59,218,000 | 221,475,320 |
| 2021/03/01 | 3.330 | 4.120 | 3.180 | 3.850 | 158,757,000 | 574,700,340 |
| 2021/02/01 | 3.200 | 3.520 | 3.080 | 3.330 | 41,547,000 | 136,378,027 |
| 2021/01/04 | 3.230 | 3.600 | 3.160 | 3.190 | 45,285,709 | 149,216,411 |
| 2020/12/01 | 3.530 | 3.600 | 3.030 | 3.220 | 28,368,246 | 94,891,782 |
| 2020/11/02 | 3.560 | 3.690 | 3.310 | 3.580 | 30,298,191 | 107,104,105 |
| 2020/10/05 | 4.080 | 4.080 | 3.360 | 3.470 | 22,257,000 | 83,408,107 |
| 2020/09/01 | 3.680 | 4.100 | 3.550 | 3.980 | 51,267,000 | 196,224,442 |
| 2020/08/03 | 3.530 | 3.820 | 3.420 | 3.590 | 41,225,000 | 147,997,750 |
| 2020/07/02 | 2.700 | 3.550 | 2.690 | 3.450 | 74,772,000 | 231,606,270 |
| 2020/06/01 | 2.770 | 2.920 | 2.660 | 2.690 | 22,354,656 | 61,698,850 |
| 2020/05/04 | 3.170 | 3.170 | 2.660 | 2.700 | 19,890,000 | 58,178,250 |
| 2020/04/01 | 2.940 | 3.240 | 2.940 | 3.200 | 14,821,000 | 45,648,680 |
| 2020/03/02 | 3.320 | 3.540 | 2.610 | 3.000 | 41,243,000 | 128,575,052 |
| 2020/02/03 | 3.050 | 3.450 | 3.000 | 3.330 | 24,559,000 | 78,772,992 |
| 2020/01/02 | 3.300 | 3.530 | 3.000 | 3.010 | 12,877,192 | 41,335,786 |
| 2019/12/02 | 3.180 | 3.320 | 3.120 | 3.290 | 12,067,880 | 38,949,082 |
| 2019/11/01 | 3.160 | 3.430 | 3.160 | 3.200 | 18,878,000 | 61,117,525 |
| 2019/10/02 | 3.190 | 3.280 | 3.040 | 3.150 | 17,310,650 | 54,788,207 |
| 2019/09/02 | 3.540 | 3.620 | 3.030 | 3.140 | 28,402,000 | 94,649,665 |
| 2019/08/01 | 3.690 | 3.760 | 3.240 | 3.580 | 19,740,466 | 70,424,112 |
| 2019/07/02 | 3.780 | 3.830 | 3.590 | 3.680 | 14,843,172 | 55,216,599 |
| 2019/06/03 | 3.980 | 4.010 | 3.390 | 3.680 | 20,617,680 | 77,625,565 |
| 2019/05/02 | 3.830 | 3.950 | 3.640 | 3.910 | 18,532,114 | 71,024,326 |
| 2019/04/01 | 3.780 | 4.130 | 3.620 | 3.890 | 21,196,854 | 81,713,872 |
| 2019/03/01 | 3.970 | 4.000 | 3.660 | 3.690 | 17,050,310 | 65,302,687 |
| 2019/02/01 | 3.780 | 4.030 | 3.600 | 3.930 | 16,596,848 | 63,648,912 |
| 2019/01/02 | 3.150 | 3.930 | 3.090 | 3.790 | 25,167,094 | 87,833,158 |
| 2018/12/03 | 3.110 | 3.300 | 3.050 | 3.190 | 14,084,000 | 44,540,650 |
| 2018/11/01 | 3.060 | 3.280 | 2.910 | 3.070 | 18,959,376 | 58,394,878 |