日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.870 | 4.870 | 4.870 | 5.070 | 4,000 | 19,680 |
| 2026/03/02 | 4.560 | 4.780 | 4.450 | 4.780 | 1,376,500 | 6,390,401 |
| 2026/02/02 | 4.570 | 4.800 | 4.550 | 4.590 | 324,000 | 1,499,310 |
| 2026/01/02 | 4.790 | 5.000 | 4.560 | 4.590 | 224,000 | 1,060,640 |
| 2025/12/01 | 4.670 | 5.000 | 4.570 | 5.000 | 187,500 | 901,875 |
| 2025/11/03 | 4.760 | 4.980 | 4.600 | 4.970 | 142,000 | 685,505 |
| 2025/10/02 | 4.300 | 4.800 | 4.200 | 4.780 | 687,000 | 3,105,240 |
| 2025/09/01 | 4.400 | 4.400 | 4.160 | 4.290 | 720,000 | 3,105,000 |
| 2025/08/01 | 4.410 | 4.670 | 4.310 | 4.330 | 172,000 | 761,960 |
| 2025/07/02 | 4.310 | 4.550 | 4.220 | 4.380 | 1,406,000 | 6,137,190 |
| 2025/06/02 | 4.400 | 4.600 | 4.270 | 4.500 | 458,500 | 2,036,886 |
| 2025/05/02 | 4.550 | 4.700 | 4.170 | 4.400 | 198,000 | 882,090 |
| 2025/04/01 | 4.250 | 4.800 | 4.100 | 4.600 | 186,000 | 825,375 |
| 2025/03/03 | 4.400 | 4.800 | 4.190 | 4.350 | 127,500 | 565,462 |
| 2025/02/03 | 4.410 | 4.750 | 4.320 | 4.500 | 58,000 | 260,710 |
| 2025/01/02 | 4.350 | 4.800 | 4.350 | 4.800 | 36,000 | 164,700 |
| 2024/12/02 | 4.360 | 4.450 | 4.240 | 4.450 | 108,000 | 472,500 |
| 2024/11/01 | 4.490 | 4.700 | 4.380 | 4.700 | 46,000 | 210,105 |
| 2024/10/02 | 3.980 | 4.700 | 3.800 | 4.500 | 882,000 | 3,744,090 |
| 2024/09/02 | 4.250 | 4.440 | 4.000 | 4.080 | 232,000 | 972,660 |
| 2024/08/01 | 4.130 | 4.260 | 4.130 | 4.150 | 380,500 | 1,585,733 |
| 2024/07/02 | 4.180 | 4.380 | 4.160 | 4.160 | 1,016,000 | 4,287,520 |
| 2024/06/03 | 4.400 | 4.400 | 4.120 | 4.390 | 680,000 | 2,942,700 |
| 2024/05/02 | 4.400 | 4.400 | 4.220 | 4.350 | 36,000 | 156,330 |
| 2024/04/02 | 4.180 | 4.450 | 4.180 | 4.400 | 96,000 | 413,040 |
| 2024/03/01 | 4.400 | 4.400 | 4.200 | 4.300 | 38,375 | 165,971 |
| 2024/02/01 | 4.380 | 4.380 | 4.380 | 4.380 | 6,000 | 26,280 |
| 2024/01/02 | 4.480 | 4.480 | 4.060 | 4.110 | 70,000 | 299,775 |
| 2023/12/01 | 4.080 | 4.480 | 4.060 | 4.480 | 14,000 | 59,850 |
| 2023/11/01 | 4.120 | 4.160 | 4.100 | 4.140 | 24,000 | 99,120 |
| 2023/10/03 | 4.420 | 4.420 | 3.960 | 3.960 | 46,000 | 192,740 |
| 2023/09/01 | 4.150 | 4.300 | 3.980 | 4.110 | 148,000 | 611,980 |
| 2023/08/01 | 4.700 | 4.700 | 3.990 | 4.050 | 74,000 | 322,640 |
| 2023/07/03 | 4.150 | 4.500 | 4.150 | 4.220 | 84,000 | 357,420 |
| 2023/06/01 | 4.200 | 4.210 | 3.850 | 4.250 | 222,000 | 916,305 |
| 2023/05/02 | 4.150 | 4.200 | 3.960 | 4.190 | 92,000 | 379,500 |
| 2023/04/03 | 3.880 | 4.060 | 3.880 | 4.100 | 62,000 | 246,760 |
| 2023/03/01 | 3.800 | 3.880 | 3.710 | 3.880 | 46,500 | 177,513 |
| 2023/02/01 | 4.010 | 4.100 | 3.760 | 3.900 | 59,999 | 236,546 |
| 2023/01/03 | 4.050 | 4.250 | 3.950 | 4.100 | 54,000 | 220,725 |
| 2022/12/01 | 4.560 | 4.560 | 3.700 | 4.150 | 164,000 | 695,770 |
| 2022/11/01 | 4.900 | 4.900 | 4.550 | 4.600 | 30,000 | 142,125 |
| 2022/10/03 | 5.000 | 5.200 | 4.750 | 4.980 | 32,500 | 161,931 |
| 2022/09/01 | 4.950 | 5.250 | 4.600 | 4.980 | 74,500 | 368,402 |
| 2022/08/01 | 4.700 | 4.930 | 4.700 | 4.740 | 15,000 | 71,512 |
| 2022/07/04 | 4.650 | 5.200 | 4.650 | 4.760 | 57,500 | 276,862 |
| 2022/06/01 | 4.750 | 4.990 | 4.600 | 4.850 | 30,000 | 143,925 |
| 2022/05/03 | 4.840 | 5.180 | 4.750 | 5.000 | 52,000 | 257,010 |
| 2022/04/01 | 5.480 | 5.480 | 4.660 | 4.800 | 78,000 | 398,190 |
| 2022/03/01 | 5.490 | 5.600 | 4.850 | 5.350 | 146,000 | 777,085 |
| 2022/02/04 | 5.900 | 6.000 | 5.160 | 5.160 | 217,000 | 1,205,435 |
| 2022/01/03 | 5.600 | 6.000 | 4.800 | 5.800 | 3,405,000 | 18,897,750 |
| 2021/12/01 | 7.000 | 7.000 | 3.680 | 5.400 | 554,000 | 3,196,580 |
| 2021/11/01 | - | - | - | - | 0 | - |
| 2021/10/04 | - | - | - | - | 0 | - |
| 2021/09/01 | - | - | - | - | 0 | - |
| 2021/08/02 | - | - | - | - | 0 | - |
| 2021/07/02 | - | - | - | - | 0 | - |
| 2021/06/01 | - | - | - | - | 0 | - |
| 2021/05/03 | - | - | - | - | 0 | - |
| 2021/04/01 | - | - | - | - | 0 | - |
| 2021/03/01 | 4.210 | 5.510 | 4.090 | 5.270 | 515,000 | 2,456,550 |
| 2021/02/01 | 4.000 | 4.950 | 4.000 | 4.460 | 198,000 | 861,795 |
| 2021/01/04 | 3.650 | 4.110 | 3.640 | 4.000 | 1,964,000 | 7,561,400 |
| 2020/12/01 | 3.650 | 4.000 | 3.550 | 3.750 | 1,518,000 | 5,673,525 |
| 2020/11/02 | 4.700 | 4.700 | 3.550 | 3.790 | 2,588,000 | 10,830,780 |
| 2020/10/05 | 4.790 | 4.990 | 4.200 | 4.400 | 168,000 | 771,960 |
| 2020/09/01 | 5.190 | 5.190 | 4.520 | 4.990 | 71,500 | 355,533 |
| 2020/08/03 | 5.040 | 5.210 | 4.140 | 5.000 | 193,500 | 937,991 |
| 2020/07/02 | 4.850 | 5.500 | 3.800 | 5.200 | 679,000 | 3,284,662 |
| 2020/06/01 | 5.000 | 5.090 | 4.750 | 4.820 | 357,500 | 1,757,112 |
| 2020/05/04 | 4.990 | 5.200 | 4.730 | 5.000 | 218,000 | 1,085,640 |
| 2020/04/01 | 5.000 | 5.000 | 4.650 | 4.980 | 186,500 | 915,248 |
| 2020/03/02 | 5.600 | 5.680 | 4.000 | 5.000 | 247,000 | 1,252,290 |
| 2020/02/03 | 5.690 | 5.830 | 5.300 | 5.500 | 202,000 | 1,127,160 |
| 2020/01/02 | 5.050 | 6.050 | 4.900 | 5.710 | 294,000 | 1,595,685 |
| 2019/12/02 | 5.100 | 6.150 | 4.780 | 5.050 | 1,918,500 | 10,110,495 |
| 2019/11/01 | 3.870 | 5.000 | 3.450 | 5.000 | 2,427,500 | 10,511,075 |
| 2019/10/02 | 5.300 | 5.300 | 3.700 | 3.890 | 3,518,500 | 16,000,378 |
| 2019/09/02 | 6.320 | 6.500 | 5.000 | 5.280 | 1,051,000 | 6,069,525 |
| 2019/08/01 | 4.970 | 5.880 | 4.920 | 5.850 | 2,136,837 | 11,549,603 |
| 2019/07/02 | 4.740 | 5.700 | 4.250 | 5.080 | 3,103,000 | 15,336,577 |
| 2019/06/03 | 4.950 | 5.000 | 4.330 | 4.570 | 5,163,000 | 24,330,637 |
| 2019/05/02 | 13.500 | 14.920 | 4.690 | 4.950 | 19,638,500 | 186,860,327 |
| 2019/04/01 | 11.980 | 14.000 | 11.500 | 13.200 | 1,404,000 | 17,788,680 |
| 2019/03/01 | 10.680 | 13.000 | 10.300 | 11.660 | 1,548,898 | 17,672,926 |
| 2019/02/01 | 11.260 | 11.980 | 10.500 | 10.560 | 398,500 | 4,413,387 |
| 2019/01/02 | 9.400 | 11.460 | 8.000 | 11.000 | 1,046,000 | 10,423,390 |
| 2018/12/03 | 8.990 | 10.600 | 7.000 | 9.490 | 158,000 | 1,425,160 |
| 2018/11/01 | 9.000 | 9.990 | 8.000 | 8.700 | 102,000 | 910,095 |