日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.520 | 2.520 | 2.520 | 2.520 | 2,000 | 5,040 |
| 2026/03/02 | 2.510 | 2.510 | 2.500 | 2.510 | 52,000 | 130,390 |
| 2026/02/02 | 2.500 | 2.510 | 2.500 | 2.510 | 7,000 | 17,535 |
| 2026/01/02 | - | - | - | - | 0 | - |
| 2025/12/01 | 2.500 | 2.500 | 2.500 | 2.500 | 32,000 | 80,000 |
| 2025/11/03 | 2.380 | 2.450 | 2.380 | 2.450 | 10,000 | 24,150 |
| 2025/10/02 | 2.550 | 2.570 | 2.200 | 2.200 | 106,000 | 252,280 |
| 2025/09/01 | 2.830 | 2.840 | 2.570 | 2.570 | 11,000 | 29,727 |
| 2025/08/01 | 3.200 | 3.240 | 2.750 | 2.740 | 41,000 | 122,282 |
| 2025/07/02 | 4.000 | 4.000 | 3.200 | 3.210 | 78,000 | 280,995 |
| 2025/06/02 | 3.920 | 4.000 | 3.880 | 4.000 | 1,446,000 | 5,711,700 |
| 2025/05/02 | 3.920 | 3.920 | 3.520 | 3.920 | 83,000 | 317,060 |
| 2025/04/01 | 4.920 | 4.920 | 3.420 | 3.920 | 153,000 | 657,135 |
| 2025/03/03 | 0.000 | 5.320 | 0.000 | 4.920 | 459,000 | 1,175,040 |
| 2025/02/03 | 5.970 | 6.020 | 5.420 | 5.410 | 282,000 | 1,608,810 |
| 2025/01/02 | 6.120 | 6.170 | 5.850 | 5.920 | 357,000 | 2,147,355 |
| 2024/12/02 | 6.100 | 6.280 | 6.100 | 6.200 | 320,000 | 1,974,400 |
| 2024/11/01 | 6.280 | 6.280 | 5.900 | 6.100 | 291,000 | 1,786,740 |
| 2024/10/02 | 6.200 | 6.290 | 0.000 | 6.280 | 196,000 | 919,730 |
| 2024/09/02 | 6.220 | 6.220 | 6.180 | 6.200 | 105,000 | 651,525 |
| 2024/08/01 | 6.230 | 6.230 | 0.000 | 6.220 | 106,000 | 495,020 |
| 2024/07/02 | 6.220 | 6.220 | 0.000 | 6.200 | 102,000 | 475,320 |
| 2024/06/03 | 6.230 | 6.240 | 0.000 | 6.220 | 87,000 | 406,507 |
| 2024/05/02 | 6.230 | 6.230 | 6.200 | 6.230 | 134,000 | 833,815 |
| 2024/04/02 | 6.230 | 6.240 | 6.220 | 6.220 | 171,000 | 1,064,902 |
| 2024/03/01 | 6.230 | 6.240 | 6.200 | 6.240 | 135,000 | 840,712 |
| 2024/02/01 | 6.250 | 6.250 | 6.200 | 6.230 | 146,000 | 909,945 |
| 2024/01/02 | 6.230 | 6.240 | 6.210 | 6.240 | 108,000 | 672,840 |
| 2023/12/01 | 6.320 | 6.320 | 6.280 | 6.310 | 139,000 | 876,742 |
| 2023/11/01 | 6.310 | 6.320 | 6.200 | 6.320 | 174,000 | 1,094,025 |
| 2023/10/03 | 6.230 | 6.310 | 6.210 | 6.310 | 197,000 | 1,234,205 |
| 2023/09/01 | 6.220 | 6.240 | 6.210 | 6.230 | 170,000 | 1,058,250 |
| 2023/08/01 | 6.210 | 6.240 | 6.140 | 6.220 | 434,000 | 2,691,885 |
| 2023/07/03 | 6.240 | 6.240 | 6.120 | 6.210 | 255,000 | 1,581,637 |
| 2023/06/01 | 6.230 | 6.260 | 6.200 | 6.240 | 181,000 | 1,128,082 |
| 2023/05/02 | 6.250 | 6.250 | 6.060 | 6.240 | 216,000 | 1,339,200 |
| 2023/04/03 | 6.050 | 6.260 | 6.040 | 6.250 | 217,000 | 1,334,550 |
| 2023/03/01 | 6.220 | 6.270 | 6.030 | 6.240 | 263,000 | 1,627,970 |
| 2023/02/01 | 6.240 | 6.270 | 6.120 | 6.270 | 161,000 | 1,002,225 |
| 2023/01/03 | 6.110 | 6.240 | 6.100 | 6.240 | 541,000 | 3,339,322 |
| 2022/12/01 | 6.140 | 6.190 | 6.050 | 6.190 | 796,000 | 4,889,430 |
| 2022/11/01 | 6.160 | 6.160 | 6.000 | 6.140 | 358,000 | 2,189,170 |
| 2022/10/03 | 6.100 | 6.180 | 5.820 | 6.150 | 318,000 | 1,927,875 |
| 2022/09/01 | 6.100 | 6.110 | 5.960 | 6.090 | 421,000 | 2,553,365 |
| 2022/08/01 | 6.120 | 6.120 | 5.920 | 6.110 | 551,000 | 3,343,192 |
| 2022/07/04 | 5.920 | 6.120 | 5.920 | 6.120 | 490,000 | 2,949,800 |
| 2022/06/01 | 6.120 | 6.170 | 5.900 | 6.120 | 257,000 | 1,561,917 |
| 2022/05/03 | 6.120 | 6.120 | 6.010 | 6.120 | 219,000 | 1,334,257 |
| 2022/04/01 | 5.950 | 6.120 | 5.950 | 6.120 | 328,000 | 1,979,480 |
| 2022/03/01 | 6.080 | 6.090 | 4.020 | 6.040 | 411,000 | 2,284,132 |
| 2022/02/04 | 6.160 | 6.160 | 5.920 | 6.090 | 309,000 | 1,879,492 |
| 2022/01/03 | 6.180 | 6.180 | 6.070 | 6.160 | 461,000 | 2,833,997 |
| 2021/12/01 | 6.260 | 6.270 | 5.030 | 6.260 | 864,000 | 5,145,120 |
| 2021/11/01 | 6.280 | 6.280 | 6.080 | 6.260 | 2,355,000 | 14,659,875 |
| 2021/10/04 | 6.270 | 6.290 | 5.760 | 6.280 | 681,000 | 4,188,150 |
| 2021/09/01 | 6.240 | 6.300 | 6.090 | 6.280 | 204,000 | 1,270,410 |
| 2021/08/02 | 6.090 | 6.230 | 0.000 | 6.230 | 548,000 | 2,541,350 |
| 2021/07/02 | 6.220 | 6.220 | 5.800 | 6.090 | 418,000 | 2,542,485 |
| 2021/06/01 | 6.070 | 6.310 | 0.000 | 6.220 | 372,000 | 1,729,800 |
| 2021/05/03 | 6.020 | 6.070 | 5.990 | 6.070 | 1,080,000 | 6,520,500 |
| 2021/04/01 | 6.010 | 6.050 | 5.960 | 6.050 | 926,000 | 5,572,205 |
| 2021/03/01 | 5.990 | 6.010 | 5.940 | 6.010 | 794,000 | 4,754,075 |
| 2021/02/01 | 5.920 | 6.030 | 5.900 | 6.000 | 1,258,000 | 7,500,825 |
| 2021/01/04 | 5.460 | 6.060 | 5.400 | 5.920 | 1,487,000 | 8,490,770 |
| 2020/12/01 | 5.480 | 5.530 | 5.400 | 5.470 | 1,582,000 | 8,653,540 |
| 2020/11/02 | 4.980 | 5.520 | 4.950 | 5.510 | 1,842,000 | 9,652,080 |
| 2020/10/05 | 4.840 | 5.000 | 4.780 | 5.000 | 1,402,000 | 6,876,810 |
| 2020/09/01 | 4.350 | 5.000 | 4.350 | 4.910 | 421,000 | 1,958,702 |
| 2020/08/03 | 4.430 | 4.480 | 4.410 | 4.470 | 250,000 | 1,111,875 |
| 2020/07/02 | 4.340 | 4.490 | 0.000 | 4.420 | 152,000 | 503,500 |
| 2020/06/01 | 4.430 | 4.470 | 0.000 | 4.470 | 78,000 | 260,715 |
| 2020/05/04 | 4.420 | 4.440 | 4.350 | 4.410 | 83,000 | 365,615 |
| 2020/04/01 | 4.410 | 4.440 | 0.000 | 4.440 | 223,000 | 740,917 |
| 2020/03/02 | 4.450 | 4.470 | 4.230 | 4.420 | 146,000 | 641,305 |
| 2020/02/03 | 4.540 | 4.540 | 4.450 | 4.460 | 34,000 | 152,915 |
| 2020/01/02 | 4.200 | 4.600 | 4.190 | 4.700 | 93,000 | 411,292 |
| 2019/12/02 | 4.510 | 4.630 | 4.310 | 4.800 | 122,000 | 556,625 |
| 2019/11/01 | 4.500 | 4.510 | 4.310 | 4.510 | 187,000 | 833,552 |
| 2019/10/02 | 4.500 | 4.500 | 4.400 | 4.500 | 510,000 | 2,282,250 |
| 2019/09/02 | 4.500 | 4.500 | 4.380 | 4.500 | 388,000 | 1,734,360 |
| 2019/08/01 | 4.590 | 4.590 | 4.390 | 4.520 | 279,000 | 1,261,777 |
| 2019/07/02 | 4.590 | 4.610 | 4.570 | 4.580 | 284,000 | 1,302,850 |
| 2019/06/03 | 4.520 | 4.990 | 4.520 | 4.590 | 275,000 | 1,280,125 |
| 2019/05/02 | 4.540 | 4.700 | 4.310 | 4.530 | 1,170,000 | 5,288,400 |
| 2019/04/01 | 4.250 | 4.770 | 4.200 | 4.540 | 752,000 | 3,338,880 |
| 2019/03/01 | 3.700 | 4.500 | 3.600 | 4.300 | 6,793,000 | 27,341,825 |
| 2019/02/01 | 3.690 | 3.750 | 3.510 | 3.730 | 1,501,000 | 5,508,670 |
| 2019/01/02 | 3.750 | 3.750 | 3.480 | 3.700 | 1,960,000 | 7,193,200 |
| 2018/12/21 | 3.510 | 4.090 | 3.490 | 4.050 | 8,956,000 | 33,898,460 |