日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.920 | 3.950 | 3.900 | 3.910 | 50,000 | 196,000 |
| 2026/03/02 | 4.100 | 4.200 | 3.850 | 3.930 | 1,292,000 | 5,193,840 |
| 2026/02/02 | 4.240 | 4.350 | 4.050 | 4.150 | 1,934,000 | 8,117,965 |
| 2026/01/02 | 3.940 | 4.250 | 3.920 | 4.230 | 1,895,192 | 7,741,859 |
| 2025/12/01 | 4.130 | 4.130 | 3.900 | 3.960 | 4,294,905 | 17,308,467 |
| 2025/11/03 | 4.150 | 4.230 | 4.000 | 4.130 | 2,888,000 | 11,920,220 |
| 2025/10/02 | 4.130 | 4.180 | 4.010 | 4.160 | 2,150,000 | 8,858,000 |
| 2025/09/01 | 4.160 | 4.310 | 4.050 | 4.130 | 4,762,400 | 19,823,490 |
| 2025/08/01 | 4.340 | 4.400 | 4.160 | 4.180 | 4,150,000 | 17,720,500 |
| 2025/07/02 | 4.210 | 4.590 | 4.180 | 4.340 | 4,316,000 | 18,688,280 |
| 2025/06/02 | 4.370 | 4.460 | 4.180 | 4.200 | 2,923,000 | 12,576,207 |
| 2025/05/02 | 4.450 | 4.550 | 4.250 | 4.400 | 2,595,451 | 11,452,427 |
| 2025/04/01 | 4.720 | 4.990 | 4.200 | 4.460 | 3,239,558 | 14,877,670 |
| 2025/03/03 | 4.560 | 5.380 | 4.560 | 4.760 | 8,437,800 | 40,628,007 |
| 2025/02/03 | 4.300 | 4.640 | 4.100 | 4.580 | 7,458,019 | 32,852,573 |
| 2025/01/02 | 4.320 | 4.450 | 4.110 | 4.370 | 1,566,100 | 6,753,806 |
| 2024/12/02 | 4.390 | 4.450 | 4.190 | 4.320 | 1,230,000 | 5,335,125 |
| 2024/11/01 | 4.350 | 4.490 | 4.150 | 4.340 | 1,762,000 | 7,633,865 |
| 2024/10/02 | 4.700 | 5.450 | 4.200 | 4.340 | 11,566,100 | 54,042,602 |
| 2024/09/02 | 4.440 | 4.810 | 4.140 | 4.700 | 2,500,000 | 11,306,250 |
| 2024/08/01 | 4.810 | 4.830 | 4.120 | 4.360 | 1,118,000 | 5,064,540 |
| 2024/07/02 | 4.900 | 5.170 | 4.550 | 4.860 | 7,780,000 | 37,888,600 |
| 2024/06/03 | 4.870 | 5.210 | 4.700 | 4.900 | 1,936,000 | 9,525,120 |
| 2024/05/02 | 5.100 | 5.520 | 4.860 | 5.040 | 3,560,875 | 18,267,288 |
| 2024/04/02 | 4.010 | 5.400 | 4.010 | 5.110 | 11,673,277 | 54,076,455 |
| 2024/03/01 | 4.050 | 4.100 | 3.950 | 3.970 | 782,328 | 3,143,002 |
| 2024/02/01 | 4.180 | 4.280 | 3.940 | 4.020 | 1,136,000 | 4,663,280 |
| 2024/01/02 | 4.700 | 4.720 | 4.100 | 4.250 | 1,768,000 | 7,854,340 |
| 2023/12/01 | 4.060 | 4.780 | 3.920 | 4.740 | 8,793,740 | 38,472,612 |
| 2023/11/01 | 3.920 | 4.180 | 3.810 | 4.100 | 6,417,878 | 25,687,556 |
| 2023/10/03 | 4.120 | 4.120 | 3.910 | 3.910 | 455,950 | 1,830,639 |
| 2023/09/01 | 4.000 | 4.280 | 3.960 | 4.100 | 3,016,000 | 12,320,360 |
| 2023/08/01 | 4.120 | 4.170 | 3.950 | 4.110 | 5,170,356 | 21,133,830 |
| 2023/07/03 | 4.060 | 4.250 | 3.880 | 4.010 | 1,396,000 | 5,653,800 |
| 2023/06/01 | 4.010 | 4.200 | 3.970 | 4.060 | 2,766,063 | 11,230,215 |
| 2023/05/02 | 4.190 | 4.380 | 4.040 | 4.040 | 2,264,000 | 9,423,900 |
| 2023/04/03 | 3.990 | 4.190 | 3.900 | 4.180 | 1,026,000 | 4,170,690 |
| 2023/03/01 | 3.840 | 3.990 | 3.700 | 3.990 | 1,482,000 | 5,750,160 |
| 2023/02/01 | 3.880 | 4.030 | 3.820 | 3.840 | 3,490,000 | 13,584,825 |
| 2023/01/03 | 3.930 | 3.930 | 3.810 | 3.890 | 2,116,000 | 8,231,240 |
| 2022/12/01 | 3.820 | 4.000 | 3.800 | 3.860 | 474,000 | 1,834,380 |
| 2022/11/01 | 3.900 | 4.300 | 3.800 | 3.830 | 16,484,000 | 65,235,430 |
| 2022/10/03 | 4.060 | 4.300 | 3.730 | 3.970 | 2,670,000 | 10,720,050 |
| 2022/09/01 | 3.880 | 4.380 | 3.650 | 4.110 | 4,693,000 | 18,795,465 |
| 2022/08/01 | 3.980 | 4.000 | 3.680 | 3.850 | 466,000 | 1,806,915 |
| 2022/07/04 | 4.000 | 4.170 | 3.950 | 3.990 | 246,000 | 990,765 |
| 2022/06/01 | 4.010 | 4.200 | 3.990 | 4.020 | 788,000 | 3,195,340 |
| 2022/05/03 | 4.000 | 4.180 | 3.920 | 4.130 | 1,135,387 | 4,606,832 |
| 2022/04/01 | 3.740 | 4.390 | 3.620 | 4.000 | 22,057,145 | 86,850,008 |
| 2022/03/01 | 3.850 | 3.950 | 3.180 | 3.710 | 1,263,900 | 4,641,672 |
| 2022/02/04 | 4.200 | 4.400 | 3.810 | 3.810 | 762,570 | 3,092,221 |
| 2022/01/03 | 3.820 | 4.460 | 3.820 | 4.390 | 3,525,741 | 14,534,867 |
| 2021/12/01 | 3.760 | 3.990 | 3.550 | 3.920 | 1,460,000 | 5,555,300 |
| 2021/11/01 | 3.800 | 3.980 | 3.550 | 3.860 | 1,883,137 | 7,151,212 |
| 2021/10/04 | 3.760 | 3.970 | 3.710 | 3.810 | 738,000 | 2,813,625 |
| 2021/09/01 | 3.950 | 4.090 | 3.730 | 3.860 | 2,440,000 | 9,534,300 |
| 2021/08/02 | 3.910 | 4.100 | 3.820 | 3.890 | 2,616,000 | 10,280,880 |
| 2021/07/02 | 4.260 | 4.400 | 3.820 | 3.910 | 1,770,000 | 7,252,575 |
| 2021/06/01 | 4.600 | 4.700 | 4.210 | 4.380 | 4,612,000 | 20,627,170 |
| 2021/05/03 | 3.950 | 4.580 | 3.780 | 4.520 | 5,764,000 | 24,252,030 |
| 2021/04/01 | 3.800 | 4.120 | 3.720 | 4.030 | 3,276,000 | 12,833,730 |
| 2021/03/01 | 4.050 | 4.100 | 3.720 | 3.790 | 3,765,844 | 14,743,279 |
| 2021/02/01 | 3.650 | 4.400 | 3.630 | 3.980 | 4,841,328 | 18,953,799 |
| 2021/01/04 | 3.800 | 3.970 | 3.530 | 3.650 | 3,859,452 | 14,424,701 |
| 2020/12/01 | 3.670 | 3.860 | 3.650 | 3.800 | 2,154,000 | 8,066,730 |
| 2020/11/02 | 4.680 | 4.680 | 3.660 | 3.670 | 25,320,000 | 105,647,700 |
| 2020/10/05 | 4.920 | 5.290 | 4.000 | 4.500 | 10,499,300 | 49,110,475 |
| 2020/09/01 | 6.300 | 6.480 | 4.880 | 4.990 | 9,736,000 | 55,130,100 |
| 2020/08/03 | 6.560 | 7.000 | 6.140 | 6.300 | 12,548,000 | 81,562,000 |
| 2020/07/02 | 6.160 | 6.920 | 5.710 | 6.560 | 11,968,878 | 75,852,764 |
| 2020/06/01 | 6.190 | 6.600 | 6.050 | 6.200 | 6,346,295 | 39,727,806 |
| 2020/05/04 | 4.600 | 7.200 | 4.590 | 6.220 | 18,678,000 | 105,577,395 |
| 2020/04/01 | 4.170 | 4.660 | 4.000 | 4.650 | 2,698,917 | 11,794,267 |
| 2020/03/02 | 4.310 | 5.000 | 3.130 | 4.160 | 7,758,321 | 32,197,032 |
| 2020/02/03 | 4.260 | 4.710 | 4.130 | 4.320 | 1,754,974 | 7,642,911 |
| 2020/01/02 | 5.040 | 5.130 | 4.100 | 4.350 | 1,948,238 | 9,069,047 |
| 2019/12/02 | 4.920 | 5.130 | 4.700 | 4.940 | 3,519,984 | 17,327,121 |
| 2019/11/01 | 4.980 | 5.400 | 4.850 | 4.960 | 3,939,884 | 19,886,564 |
| 2019/10/02 | 4.490 | 5.280 | 4.340 | 5.130 | 5,830,000 | 28,042,300 |
| 2019/09/02 | 4.350 | 4.600 | 4.300 | 4.400 | 952,000 | 4,200,700 |
| 2019/08/01 | 4.900 | 4.900 | 4.300 | 4.350 | 2,069,769 | 9,546,809 |
| 2019/07/02 | 5.490 | 5.500 | 4.810 | 4.870 | 588,000 | 3,038,490 |
| 2019/06/03 | 4.770 | 5.500 | 4.760 | 5.480 | 1,284,131 | 6,584,381 |
| 2019/05/02 | 5.400 | 5.530 | 4.580 | 4.800 | 1,028,815 | 5,223,808 |
| 2019/04/01 | 5.000 | 5.620 | 5.000 | 5.370 | 2,284,873 | 11,989,871 |
| 2019/03/01 | 4.950 | 5.180 | 4.850 | 5.010 | 2,980,000 | 14,892,550 |
| 2019/02/01 | 4.440 | 5.300 | 4.400 | 5.050 | 1,231,418 | 5,907,727 |
| 2019/01/02 | 4.400 | 4.450 | 4.150 | 4.440 | 1,442,607 | 6,289,766 |
| 2018/12/03 | 4.330 | 4.580 | 4.180 | 4.350 | 1,431,957 | 6,243,332 |
| 2018/11/01 | 4.210 | 4.550 | 4.120 | 4.200 | 1,365,349 | 5,830,040 |