日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.440 | 5.490 | 5.370 | 5.410 | 24,250 | 131,616 |
| 2026/03/02 | 5.800 | 6.700 | 4.810 | 5.350 | 1,748,553 | 9,905,552 |
| 2026/02/02 | 5.040 | 6.080 | 5.000 | 5.790 | 682,250 | 3,737,024 |
| 2026/01/02 | 5.240 | 5.440 | 4.980 | 5.010 | 1,086,100 | 5,612,421 |
| 2025/12/01 | 5.050 | 5.560 | 4.800 | 5.300 | 730,058 | 3,779,875 |
| 2025/11/03 | 5.320 | 5.510 | 4.960 | 4.970 | 333,500 | 1,730,865 |
| 2025/10/02 | 5.060 | 5.420 | 5.060 | 5.240 | 470,750 | 2,445,546 |
| 2025/09/01 | 7.060 | 7.430 | 4.870 | 5.060 | 1,581,350 | 9,654,141 |
| 2025/08/01 | 5.480 | 7.880 | 5.480 | 6.990 | 1,195,750 | 7,721,555 |
| 2025/07/02 | 4.290 | 5.550 | 4.290 | 5.480 | 777,750 | 3,812,919 |
| 2025/06/02 | 4.280 | 4.540 | 4.220 | 4.290 | 3,336,600 | 14,455,819 |
| 2025/05/02 | 4.320 | 4.510 | 4.220 | 4.270 | 1,345,250 | 5,824,932 |
| 2025/04/01 | 4.330 | 4.500 | 4.200 | 4.240 | 665,250 | 2,872,216 |
| 2025/03/03 | 4.100 | 4.590 | 3.960 | 4.330 | 2,038,850 | 8,654,918 |
| 2025/02/03 | 4.060 | 4.200 | 4.040 | 4.100 | 840,250 | 3,445,025 |
| 2025/01/02 | 4.300 | 4.300 | 4.040 | 4.050 | 154,500 | 644,651 |
| 2024/12/02 | 4.300 | 4.500 | 4.000 | 4.400 | 329,750 | 1,417,925 |
| 2024/11/01 | 4.450 | 4.450 | 4.200 | 4.220 | 95,000 | 411,350 |
| 2024/10/02 | 4.900 | 4.900 | 4.340 | 4.500 | 370,750 | 1,727,695 |
| 2024/09/02 | 4.600 | 5.000 | 4.330 | 4.970 | 54,500 | 257,512 |
| 2024/08/01 | 4.770 | 4.990 | 4.510 | 4.510 | 138,400 | 649,788 |
| 2024/07/02 | 4.850 | 4.850 | 4.760 | 4.800 | 2,323,750 | 11,188,856 |
| 2024/06/03 | 5.460 | 5.460 | 5.190 | 5.190 | 282,000 | 1,501,650 |
| 2024/05/02 | 4.860 | 5.700 | 4.860 | 5.460 | 205,500 | 1,072,710 |
| 2024/04/02 | 4.850 | 4.850 | 4.840 | 4.860 | 3,000 | 14,550 |
| 2024/03/01 | 5.710 | 5.710 | 4.950 | 5.000 | 1,500 | 8,013 |
| 2024/02/01 | 5.950 | 5.950 | 5.500 | 5.950 | 2,250 | 13,134 |
| 2024/01/02 | 5.970 | 5.970 | 5.620 | 5.950 | 471,350 | 2,770,359 |
| 2023/12/01 | 5.900 | 6.000 | 5.400 | 6.000 | 24,750 | 144,168 |
| 2023/11/01 | 5.900 | 5.900 | 5.900 | 5.900 | 3,250 | 19,175 |
| 2023/10/03 | 4.510 | 5.950 | 4.510 | 5.900 | 2,000 | 10,435 |
| 2023/09/01 | 5.400 | 5.400 | 4.800 | 4.870 | 85,250 | 436,266 |
| 2023/08/01 | 7.000 | 7.000 | 5.190 | 5.600 | 20,000 | 123,950 |
| 2023/07/03 | 6.300 | 7.300 | 6.300 | 7.290 | 7,000 | 47,582 |
| 2023/06/01 | 6.900 | 7.050 | 5.750 | 6.250 | 61,750 | 400,603 |
| 2023/05/02 | 7.240 | 7.240 | 7.100 | 7.240 | 2,500 | 18,012 |
| 2023/04/03 | 6.830 | 7.110 | 6.800 | 7.080 | 1,997,500 | 13,892,612 |
| 2023/03/01 | 6.820 | 6.950 | 6.820 | 6.830 | 40,900 | 280,369 |
| 2023/02/01 | 7.190 | 7.190 | 6.600 | 6.800 | 55,750 | 387,183 |
| 2023/01/03 | 6.610 | 6.910 | 6.350 | 6.950 | 1,196,353 | 8,021,546 |
| 2022/12/01 | 7.680 | 7.680 | 6.400 | 6.610 | 628,499 | 4,457,629 |
| 2022/11/01 | 7.400 | 7.800 | 7.000 | 7.750 | 27,750 | 207,778 |
| 2022/10/03 | 7.820 | 7.820 | 7.800 | 7.400 | 7,750 | 59,752 |
| 2022/09/01 | 9.300 | 9.490 | 7.850 | 7.870 | 115,250 | 994,319 |
| 2022/08/01 | 9.690 | 9.800 | 9.690 | 9.610 | 246,000 | 2,385,585 |
| 2022/07/04 | 9.260 | 9.700 | 9.260 | 9.700 | 562,200 | 5,329,656 |
| 2022/06/01 | 9.100 | 9.900 | 9.090 | 9.680 | 134,000 | 1,265,295 |
| 2022/05/03 | 8.870 | 9.100 | 8.830 | 9.090 | 832,750 | 7,471,849 |
| 2022/04/01 | 8.700 | 9.150 | 8.650 | 8.900 | 2,946,000 | 26,072,100 |
| 2022/03/01 | 9.250 | 9.250 | 8.020 | 8.610 | 8,755,500 | 76,895,178 |
| 2022/02/04 | 9.300 | 9.300 | 9.300 | 9.300 | 750 | 6,975 |
| 2022/01/03 | 8.990 | 9.300 | 8.590 | 8.880 | 856,988 | 7,661,472 |
| 2021/12/01 | 8.800 | 9.150 | 8.660 | 8.980 | 709,750 | 6,315,000 |
| 2021/11/01 | 8.670 | 9.650 | 8.670 | 9.100 | 96,605 | 871,618 |
| 2021/10/04 | 9.210 | 9.890 | 8.900 | 9.200 | 365,000 | 3,394,500 |
| 2021/09/01 | 9.070 | 9.600 | 9.000 | 9.200 | 502,500 | 4,631,793 |
| 2021/08/02 | 9.270 | 9.300 | 8.590 | 9.080 | 1,313,500 | 11,900,310 |
| 2021/07/02 | 9.400 | 9.540 | 8.780 | 9.300 | 3,183,500 | 29,463,292 |
| 2021/06/01 | 9.350 | 9.610 | 9.000 | 9.400 | 1,588,238 | 14,834,142 |
| 2021/05/03 | 9.600 | 9.650 | 8.910 | 9.200 | 1,977,738 | 18,472,072 |
| 2021/04/01 | 9.860 | 10.300 | 9.550 | 9.890 | 331,750 | 3,284,325 |
| 2021/03/01 | 11.400 | 11.400 | 9.590 | 9.880 | 764,495 | 8,078,800 |
| 2021/02/01 | 11.340 | 12.400 | 10.820 | 11.400 | 107,500 | 1,235,175 |
| 2021/01/04 | 12.500 | 12.800 | 9.800 | 11.140 | 200,000 | 2,312,000 |
| 2020/12/01 | 11.980 | 13.600 | 11.000 | 12.900 | 827,750 | 10,239,267 |
| 2020/11/02 | 13.880 | 13.980 | 10.280 | 11.660 | 1,790,500 | 22,291,725 |
| 2020/10/05 | 13.880 | 14.380 | 11.220 | 13.760 | 326,750 | 4,349,042 |
| 2020/09/01 | 12.980 | 14.660 | 12.480 | 13.880 | 760,920 | 10,272,420 |
| 2020/08/03 | 12.080 | 13.200 | 9.260 | 13.080 | 3,972,750 | 47,295,588 |
| 2020/07/02 | 9.990 | 12.460 | 9.650 | 12.080 | 5,549,500 | 61,294,227 |
| 2020/06/01 | 9.280 | 11.000 | 9.210 | 9.760 | 4,170,500 | 40,923,031 |
| 2020/05/04 | 8.170 | 9.400 | 7.850 | 9.140 | 4,921,500 | 42,521,760 |
| 2020/04/01 | 8.800 | 9.100 | 7.980 | 8.400 | 4,185,250 | 35,867,592 |
| 2020/03/02 | 12.480 | 13.000 | 7.870 | 8.650 | 14,562,750 | 152,908,875 |
| 2020/02/03 | 9.360 | 13.320 | 9.350 | 12.020 | 16,544,000 | 182,190,800 |
| 2020/01/02 | 9.560 | 10.200 | 9.100 | 9.520 | 6,995,250 | 67,119,423 |
| 2019/12/02 | 8.800 | 9.800 | 8.640 | 9.700 | 1,803,000 | 16,650,705 |
| 2019/11/01 | 8.900 | 9.780 | 8.060 | 8.610 | 1,715,000 | 15,156,312 |
| 2019/10/02 | 10.800 | 11.020 | 8.600 | 8.790 | 3,494,000 | 34,249,935 |
| 2019/09/02 | 10.680 | 11.020 | 9.510 | 10.960 | 5,381,500 | 56,734,463 |
| 2019/08/01 | 12.500 | 12.680 | 9.990 | 10.380 | 9,579,000 | 109,080,862 |
| 2019/07/10 | 10.680 | 12.860 | 9.170 | 12.500 | 61,740,250 | 697,819,175 |