日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.280 | 8.640 | 7.850 | 8.620 | 7,942,585 | 66,300,728 |
| 2026/03/02 | 5.800 | 9.210 | 5.575 | 8.300 | 61,500,794 | 444,112,608 |
| 2026/02/02 | 5.120 | 5.375 | 4.918 | 5.270 | 1,693,500 | 8,756,665 |
| 2026/01/02 | 4.600 | 5.210 | 4.492 | 5.120 | 2,561,500 | 12,437,363 |
| 2025/12/01 | 4.726 | 4.774 | 4.440 | 4.622 | 949,500 | 4,406,154 |
| 2025/11/03 | 4.790 | 4.858 | 4.602 | 4.660 | 175,000 | 827,312 |
| 2025/10/02 | 4.920 | 4.946 | 4.492 | 4.788 | 1,122,945 | 5,374,976 |
| 2025/09/01 | 5.015 | 5.180 | 4.866 | 4.964 | 1,730,500 | 8,663,315 |
| 2025/08/01 | 5.390 | 5.390 | 4.886 | 5.050 | 710,500 | 3,679,679 |
| 2025/07/02 | 5.000 | 5.465 | 4.768 | 5.465 | 950,000 | 4,915,775 |
| 2025/06/02 | 4.688 | 5.805 | 4.688 | 5.000 | 3,153,945 | 15,912,441 |
| 2025/05/02 | 4.482 | 4.772 | 4.376 | 4.598 | 1,025,500 | 4,673,203 |
| 2025/04/01 | 5.225 | 5.315 | 4.256 | 4.480 | 1,695,500 | 8,170,614 |
| 2025/03/03 | 5.170 | 5.185 | 4.876 | 5.170 | 639,000 | 3,259,059 |
| 2025/02/03 | 5.450 | 5.485 | 5.070 | 5.075 | 355,500 | 1,873,485 |
| 2025/01/02 | 5.240 | 5.790 | 5.240 | 5.460 | 359,000 | 1,950,267 |
| 2024/12/02 | 4.978 | 5.185 | 4.894 | 5.185 | 410,000 | 2,074,805 |
| 2024/11/01 | 5.075 | 5.200 | 4.870 | 5.005 | 1,105,000 | 5,566,437 |
| 2024/10/02 | 4.942 | 5.485 | 4.870 | 4.958 | 2,121,000 | 10,740,213 |
| 2024/09/02 | 5.175 | 5.225 | 4.698 | 4.918 | 873,500 | 4,370,994 |
| 2024/08/01 | 5.485 | 5.525 | 5.085 | 5.390 | 2,687,000 | 14,432,548 |
| 2024/07/02 | 5.765 | 5.790 | 5.365 | 5.470 | 64,000 | 358,240 |
| 2024/06/03 | 5.335 | 5.690 | 5.035 | 5.690 | 1,028,500 | 5,592,468 |
| 2024/05/02 | 5.435 | 5.510 | 5.270 | 5.350 | 108,500 | 584,950 |
| 2024/04/02 | 5.630 | 5.895 | 5.520 | 5.665 | 422,500 | 2,398,743 |
| 2024/03/01 | 5.265 | 5.580 | 5.210 | 5.480 | 88,000 | 473,770 |
| 2024/02/01 | 5.145 | 5.275 | 4.908 | 5.260 | 322,500 | 1,659,907 |
| 2024/01/02 | 4.740 | 5.255 | 4.736 | 5.200 | 1,466,387 | 7,306,639 |
| 2023/12/01 | 4.988 | 5.070 | 4.600 | 4.848 | 1,397,500 | 6,814,908 |
| 2023/11/01 | 5.450 | 5.580 | 4.940 | 5.280 | 710,000 | 3,771,875 |
| 2023/10/03 | 5.780 | 6.010 | 5.450 | 5.565 | 476,500 | 2,716,645 |
| 2023/09/01 | 5.530 | 6.245 | 5.530 | 6.030 | 520,250 | 3,035,008 |
| 2023/08/01 | 5.340 | 5.480 | 5.130 | 5.350 | 204,500 | 1,088,962 |
| 2023/07/03 | 4.588 | 5.215 | 4.570 | 5.215 | 482,000 | 2,360,354 |
| 2023/06/01 | 4.454 | 4.780 | 4.400 | 4.560 | 925,000 | 4,207,362 |
| 2023/05/02 | 4.740 | 4.848 | 4.482 | 4.482 | 1,515,500 | 7,028,889 |
| 2023/04/03 | 5.320 | 5.440 | 4.858 | 4.902 | 1,653,000 | 8,479,890 |
| 2023/03/01 | 5.045 | 5.290 | 4.242 | 4.856 | 1,274,000 | 6,189,410 |
| 2023/02/01 | 5.195 | 5.205 | 4.832 | 5.015 | 5,884,750 | 29,787,133 |
| 2023/01/03 | 5.250 | 5.360 | 4.826 | 5.100 | 2,204,000 | 11,315,336 |
| 2022/12/01 | 5.335 | 5.395 | 4.726 | 5.180 | 5,233,500 | 26,999,626 |
| 2022/11/01 | 5.705 | 5.980 | 4.870 | 5.215 | 1,245,500 | 6,778,633 |
| 2022/10/03 | 5.290 | 5.955 | 5.290 | 5.705 | 640,000 | 3,558,400 |
| 2022/09/01 | 5.760 | 5.770 | 4.988 | 5.310 | 717,500 | 3,915,397 |
| 2022/08/01 | 6.215 | 6.320 | 5.590 | 5.885 | 777,000 | 4,663,942 |
| 2022/07/04 | 6.690 | 6.850 | 5.915 | 6.270 | 1,164,500 | 7,489,190 |
| 2022/06/01 | 6.985 | 7.405 | 6.335 | 6.750 | 1,320,500 | 9,070,184 |
| 2022/05/03 | 6.330 | 7.220 | 6.020 | 7.195 | 2,029,500 | 13,579,891 |
| 2022/04/01 | 5.950 | 6.460 | 5.600 | 6.330 | 3,343,500 | 20,345,197 |
| 2022/03/01 | 5.495 | 7.270 | 5.495 | 6.110 | 9,477,387 | 57,740,980 |
| 2022/02/04 | 5.085 | 5.645 | 5.045 | 5.495 | 3,614,500 | 19,220,103 |
| 2022/01/03 | 4.284 | 4.982 | 4.284 | 4.982 | 1,858,000 | 8,608,114 |
| 2021/12/01 | 3.790 | 4.332 | 3.718 | 4.324 | 2,681,500 | 10,835,941 |
| 2021/11/01 | 4.614 | 4.678 | 3.800 | 3.842 | 1,836,500 | 7,774,822 |
| 2021/10/04 | 4.178 | 4.700 | 4.170 | 4.602 | 2,600,000 | 11,472,500 |
| 2021/09/01 | 3.770 | 4.244 | 3.770 | 4.170 | 2,509,500 | 10,009,140 |
| 2021/08/02 | 4.032 | 4.032 | 3.476 | 3.806 | 1,763,500 | 6,765,667 |
| 2021/07/02 | 4.000 | 4.114 | 3.588 | 4.034 | 6,204,500 | 24,408,503 |
| 2021/06/01 | 3.608 | 3.960 | 3.608 | 3.912 | 2,492,000 | 9,399,824 |
| 2021/05/03 | 3.414 | 3.608 | 3.330 | 3.590 | 3,439,500 | 11,988,377 |
| 2021/04/01 | 3.238 | 3.488 | 3.198 | 3.480 | 3,294,500 | 11,039,869 |
| 2021/03/01 | 3.406 | 3.682 | 3.128 | 3.300 | 7,291,000 | 24,636,289 |
| 2021/02/01 | 2.824 | 3.454 | 2.824 | 3.412 | 6,677,000 | 20,888,994 |
| 2021/01/04 | 2.630 | 2.920 | 2.580 | 2.848 | 6,670,500 | 18,307,187 |
| 2020/12/01 | 2.480 | 2.648 | 2.434 | 2.626 | 11,505,000 | 29,303,235 |
| 2020/11/02 | 2.120 | 2.522 | 2.104 | 2.478 | 9,477,000 | 21,853,962 |
| 2020/10/05 | 2.280 | 2.404 | 2.116 | 2.146 | 3,720,500 | 8,320,898 |
| 2020/09/01 | 2.510 | 2.530 | 2.274 | 2.316 | 5,759,000 | 13,864,792 |
| 2020/08/03 | 2.380 | 2.534 | 2.354 | 2.534 | 7,652,000 | 18,751,226 |
| 2020/07/02 | 2.346 | 2.500 | 2.318 | 2.390 | 16,069,500 | 38,382,000 |
| 2020/06/01 | 2.110 | 2.430 | 2.050 | 2.340 | 39,674,000 | 88,572,205 |
| 2020/05/04 | 1.650 | 2.130 | 1.640 | 2.040 | 58,283,000 | 108,697,795 |
| 2020/04/01 | 1.800 | 2.180 | 1.510 | 1.650 | 227,579,000 | 406,228,515 |
| 2020/03/02 | 3.700 | 3.860 | 1.670 | 1.800 | 30,528,002 | 84,180,965 |
| 2020/02/03 | 4.180 | 4.300 | 3.650 | 3.650 | 646,500 | 2,550,442 |
| 2020/01/02 | 4.880 | 5.130 | 4.190 | 4.230 | 128,500 | 592,063 |
| 2019/12/02 | 4.680 | 4.930 | 4.680 | 4.920 | 16,500 | 79,241 |
| 2019/11/01 | 4.450 | 4.630 | 4.450 | 4.620 | 30,500 | 138,393 |
| 2019/10/02 | 4.210 | 4.500 | 4.170 | 4.410 | 76,500 | 330,671 |
| 2019/09/02 | 4.380 | 4.930 | 4.320 | 4.520 | 262,000 | 1,188,825 |
| 2019/08/01 | 4.570 | 4.570 | 4.240 | 4.410 | 72,500 | 322,443 |
| 2019/07/02 | 4.680 | 4.830 | 4.440 | 4.640 | 38,000 | 176,605 |
| 2019/06/03 | 4.300 | 4.710 | 4.110 | 4.690 | 218,500 | 972,871 |
| 2019/05/02 | 4.930 | 5.060 | 4.470 | 4.470 | 196,000 | 927,570 |
| 2019/04/01 | 4.980 | 5.260 | 4.950 | 5.070 | 457,500 | 2,317,237 |
| 2019/03/01 | 4.790 | 4.900 | 4.790 | 4.810 | 114,500 | 552,176 |
| 2019/02/01 | 4.500 | 4.770 | 4.400 | 4.750 | 164,000 | 755,220 |
| 2019/01/02 | 3.900 | 4.540 | 3.900 | 4.540 | 244,500 | 1,031,790 |
| 2018/12/03 | 4.600 | 4.650 | 3.950 | 3.950 | 277,500 | 1,189,781 |
| 2018/11/01 | 5.700 | 5.700 | 4.360 | 4.360 | 283,000 | 1,423,490 |