日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.050 | 3.050 | 3.050 | 3.070 | 42,000 | 128,310 |
| 2026/03/02 | 3.450 | 3.450 | 2.940 | 3.140 | 4,036,000 | 13,096,820 |
| 2026/02/02 | 3.490 | 3.660 | 3.400 | 3.450 | 1,060,000 | 3,710,000 |
| 2026/01/02 | 3.540 | 3.640 | 3.380 | 3.480 | 924,000 | 3,243,240 |
| 2025/12/01 | 3.700 | 3.750 | 3.450 | 3.580 | 1,622,243 | 5,872,519 |
| 2025/11/03 | 3.690 | 4.020 | 3.540 | 3.710 | 2,646,000 | 9,896,040 |
| 2025/10/02 | 3.750 | 3.800 | 3.490 | 3.620 | 1,242,000 | 4,551,930 |
| 2025/09/01 | 3.920 | 3.980 | 3.600 | 3.750 | 1,174,000 | 4,475,875 |
| 2025/08/01 | 4.060 | 4.080 | 3.850 | 3.850 | 732,000 | 2,898,720 |
| 2025/07/02 | 3.700 | 4.060 | 3.480 | 4.060 | 1,776,000 | 6,793,200 |
| 2025/06/02 | 3.750 | 3.820 | 3.590 | 3.620 | 948,693 | 3,505,420 |
| 2025/05/02 | 3.360 | 3.800 | 2.800 | 3.760 | 1,764,000 | 6,050,520 |
| 2025/04/01 | 4.090 | 4.100 | 3.240 | 3.380 | 2,576,000 | 9,537,640 |
| 2025/03/03 | 4.090 | 4.840 | 4.010 | 4.080 | 1,862,000 | 7,922,810 |
| 2025/02/03 | 4.090 | 4.230 | 4.000 | 4.070 | 679,390 | 2,783,800 |
| 2025/01/02 | 4.130 | 4.180 | 4.010 | 4.090 | 410,998 | 1,686,119 |
| 2024/12/02 | 3.850 | 4.190 | 3.810 | 4.130 | 999,341 | 3,992,367 |
| 2024/11/01 | 4.190 | 4.190 | 3.600 | 3.850 | 2,404,605 | 9,516,224 |
| 2024/10/02 | 4.290 | 4.380 | 4.110 | 4.110 | 3,059,623 | 12,919,258 |
| 2024/09/02 | 4.370 | 4.400 | 4.250 | 4.290 | 1,369,537 | 5,926,671 |
| 2024/08/01 | 4.590 | 4.630 | 4.300 | 4.350 | 1,035,394 | 4,625,622 |
| 2024/07/02 | 4.500 | 4.660 | 4.480 | 4.590 | 1,394,671 | 6,356,213 |
| 2024/06/03 | 4.800 | 4.900 | 4.410 | 4.510 | 2,323,574 | 10,816,236 |
| 2024/05/02 | 4.870 | 4.970 | 4.640 | 4.870 | 718,249 | 3,474,529 |
| 2024/04/02 | 4.640 | 4.850 | 4.530 | 4.830 | 1,876,513 | 8,843,067 |
| 2024/03/01 | 4.430 | 4.750 | 4.380 | 4.640 | 915,731 | 4,166,576 |
| 2024/02/01 | 4.370 | 4.680 | 4.330 | 4.430 | 962,422 | 4,285,183 |
| 2024/01/02 | 4.220 | 4.400 | 4.210 | 4.350 | 803,436 | 3,450,757 |
| 2023/12/01 | 4.280 | 4.450 | 4.120 | 4.230 | 1,232,731 | 5,263,761 |
| 2023/11/01 | 4.500 | 4.750 | 4.280 | 4.300 | 1,106,586 | 4,932,607 |
| 2023/10/03 | 4.400 | 4.500 | 4.350 | 4.490 | 2,035,294 | 9,026,528 |
| 2023/09/01 | 4.320 | 4.480 | 4.310 | 4.400 | 1,094,712 | 4,792,101 |
| 2023/08/01 | 4.390 | 4.620 | 4.210 | 4.370 | 1,200,815 | 5,280,583 |
| 2023/07/03 | 4.250 | 4.410 | 4.220 | 4.350 | 1,080,192 | 4,652,927 |
| 2023/06/01 | 4.410 | 4.550 | 4.160 | 4.250 | 1,137,213 | 4,938,347 |
| 2023/05/02 | 4.200 | 4.410 | 4.160 | 4.310 | 1,104,732 | 4,717,205 |
| 2023/04/03 | 4.160 | 4.400 | 0.000 | 4.200 | 2,795,982 | 8,919,182 |
| 2023/03/01 | 4.350 | 4.410 | 3.890 | 4.160 | 2,720,444 | 11,432,665 |
| 2023/02/01 | 4.150 | 4.360 | 4.140 | 4.270 | 1,315,358 | 5,563,964 |
| 2023/01/03 | 3.910 | 4.180 | 3.890 | 4.140 | 1,894,000 | 7,632,820 |
| 2022/12/01 | 4.500 | 4.540 | 3.920 | 4.050 | 3,148,656 | 13,389,659 |
| 2022/11/01 | 4.490 | 4.630 | 4.290 | 4.500 | 2,484,406 | 11,123,927 |
| 2022/10/03 | 4.380 | 4.680 | 4.300 | 4.460 | 2,240,997 | 9,983,641 |
| 2022/09/01 | 4.370 | 4.500 | 4.200 | 4.370 | 1,302,000 | 5,676,720 |
| 2022/08/01 | 4.170 | 4.500 | 4.080 | 4.390 | 1,828,276 | 7,834,162 |
| 2022/07/04 | 4.120 | 4.190 | 4.050 | 4.150 | 3,526,478 | 14,555,537 |
| 2022/06/01 | 4.370 | 4.430 | 4.000 | 4.110 | 1,346,456 | 5,692,142 |
| 2022/05/03 | 4.720 | 4.720 | 4.200 | 4.420 | 1,316,435 | 5,943,704 |
| 2022/04/01 | 4.540 | 4.800 | 0.000 | 4.630 | 1,414,427 | 4,939,886 |
| 2022/03/01 | 4.710 | 4.750 | 4.150 | 4.450 | 2,069,582 | 9,344,162 |
| 2022/02/04 | 4.770 | 4.870 | 4.640 | 4.700 | 1,117,564 | 5,302,841 |
| 2022/01/03 | 4.610 | 4.760 | 4.450 | 4.700 | 1,262,430 | 5,845,050 |
| 2021/12/01 | 4.630 | 4.800 | 4.370 | 4.680 | 1,071,569 | 4,950,648 |
| 2021/11/01 | 4.630 | 5.050 | 4.500 | 4.560 | 3,169,609 | 14,849,618 |
| 2021/10/04 | 4.800 | 4.840 | 4.260 | 4.610 | 3,990,023 | 18,463,831 |
| 2021/09/01 | 4.830 | 4.980 | 4.600 | 4.780 | 1,054,943 | 5,061,089 |
| 2021/08/02 | 4.990 | 5.300 | 4.800 | 4.860 | 1,672,507 | 8,341,628 |
| 2021/07/02 | 5.150 | 5.920 | 4.880 | 4.990 | 5,544,165 | 29,023,703 |
| 2021/06/01 | 4.930 | 5.300 | 4.930 | 5.130 | 4,024,158 | 20,412,541 |
| 2021/05/03 | 4.560 | 5.000 | 4.450 | 4.930 | 1,795,214 | 8,500,338 |
| 2021/04/01 | 4.890 | 4.920 | 4.450 | 4.560 | 4,182,035 | 19,676,474 |
| 2021/03/01 | 4.500 | 5.360 | 4.420 | 4.730 | 10,692,856 | 50,817,798 |
| 2021/02/01 | 4.350 | 4.560 | 3.760 | 4.450 | 4,973,951 | 21,288,510 |
| 2021/01/04 | 3.900 | 4.410 | 3.900 | 4.190 | 4,973,998 | 20,393,391 |
| 2020/12/01 | 4.190 | 4.190 | 3.690 | 3.920 | 7,064,614 | 28,240,794 |
| 2020/11/02 | 3.730 | 4.780 | 3.700 | 4.250 | 15,097,430 | 62,125,924 |
| 2020/10/05 | 3.400 | 3.830 | 3.400 | 3.740 | 5,300,133 | 19,040,727 |
| 2020/09/01 | 2.950 | 3.750 | 2.940 | 3.400 | 10,758,000 | 35,071,080 |
| 2020/08/03 | 2.780 | 3.040 | 2.640 | 2.950 | 4,810,634 | 13,722,333 |
| 2020/07/02 | 2.700 | 2.970 | 2.640 | 2.720 | 6,058,000 | 16,704,935 |
| 2020/06/01 | 2.190 | 2.720 | 2.190 | 2.680 | 5,756,000 | 14,073,420 |
| 2020/05/04 | 2.080 | 2.380 | 2.010 | 2.210 | 2,822,000 | 6,123,740 |
| 2020/04/01 | 2.290 | 2.400 | 2.100 | 2.190 | 422,000 | 947,390 |
| 2020/03/02 | 2.700 | 2.890 | 1.850 | 2.360 | 1,220,000 | 2,989,000 |
| 2020/02/03 | 2.760 | 2.880 | 2.640 | 2.770 | 1,102,000 | 3,044,275 |
| 2020/01/02 | 0.000 | 3.030 | 0.000 | 2.760 | 3,366,000 | 4,872,285 |
| 2019/12/02 | 2.920 | 3.050 | 2.800 | 3.040 | 1,912,000 | 5,645,180 |
| 2019/11/01 | 3.070 | 3.210 | 2.890 | 2.950 | 8,550,465 | 25,907,908 |
| 2019/10/02 | 2.180 | 3.270 | 2.140 | 3.100 | 8,670,318 | 23,171,424 |
| 2019/09/02 | 2.250 | 2.260 | 0.000 | 2.180 | 723,775 | 1,210,513 |
| 2019/08/01 | 2.430 | 2.430 | 2.140 | 2.160 | 2,124,000 | 4,863,960 |
| 2019/07/02 | 2.380 | 2.600 | 2.270 | 2.430 | 3,740,000 | 9,050,800 |
| 2019/06/03 | 2.040 | 2.430 | 2.020 | 2.360 | 2,298,000 | 5,084,325 |
| 2019/05/02 | 2.960 | 2.960 | 2.130 | 2.130 | 7,070,057 | 17,993,295 |
| 2019/04/01 | 3.000 | 3.050 | 2.910 | 2.950 | 1,536,000 | 4,573,440 |
| 2019/03/01 | 3.000 | 3.090 | 2.920 | 3.020 | 3,038,000 | 9,136,785 |
| 2019/02/01 | 2.950 | 3.070 | 2.880 | 2.970 | 1,762,000 | 5,228,735 |
| 2019/01/02 | 2.840 | 2.970 | 2.760 | 2.970 | 1,389,688 | 4,009,249 |
| 2018/12/03 | 2.940 | 2.990 | 0.000 | 2.800 | 2,283,369 | 4,983,452 |
| 2018/11/01 | 3.150 | 3.290 | 2.890 | 2.950 | 8,396,000 | 25,775,720 |