日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.900 | 2.900 | 2.720 | 2.890 | 10,000 | 28,525 |
| 2026/03/02 | 2.970 | 2.980 | 2.610 | 2.900 | 6,825,700 | 19,555,630 |
| 2026/02/02 | 2.980 | 3.000 | 2.800 | 2.970 | 64,432 | 189,269 |
| 2026/01/02 | 2.700 | 3.000 | 2.490 | 2.980 | 271,717 | 758,769 |
| 2025/12/01 | 2.720 | 2.810 | 2.660 | 2.670 | 73,602 | 199,829 |
| 2025/11/03 | 3.010 | 3.200 | 2.590 | 2.670 | 363,000 | 1,040,902 |
| 2025/10/02 | 2.980 | 3.200 | 2.850 | 2.960 | 120,000 | 359,700 |
| 2025/09/01 | 3.080 | 3.100 | 2.860 | 2.960 | 717,000 | 2,151,000 |
| 2025/08/01 | 3.100 | 3.200 | 2.810 | 3.010 | 154,000 | 466,620 |
| 2025/07/02 | 3.220 | 3.240 | 3.030 | 3.130 | 184,000 | 580,520 |
| 2025/06/02 | 3.180 | 3.310 | 3.120 | 3.200 | 207,000 | 662,917 |
| 2025/05/02 | 3.300 | 3.390 | 2.760 | 3.110 | 310,646 | 975,428 |
| 2025/04/01 | 3.450 | 3.460 | 3.240 | 3.350 | 212,000 | 715,500 |
| 2025/03/03 | 3.600 | 3.680 | 3.280 | 3.400 | 243,000 | 848,070 |
| 2025/02/03 | 3.670 | 3.700 | 3.440 | 3.610 | 139,000 | 501,095 |
| 2025/01/02 | 3.960 | 3.960 | 3.630 | 3.700 | 89,000 | 339,312 |
| 2024/12/02 | 3.620 | 4.000 | 3.420 | 3.950 | 1,203,000 | 4,508,242 |
| 2024/11/01 | 3.790 | 3.790 | 3.600 | 3.610 | 1,087,000 | 4,019,182 |
| 2024/10/02 | 3.890 | 3.940 | 3.660 | 3.780 | 237,000 | 904,747 |
| 2024/09/02 | 3.980 | 4.080 | 3.800 | 3.860 | 160,000 | 628,800 |
| 2024/08/01 | 4.380 | 4.600 | 3.940 | 3.940 | 86,000 | 362,490 |
| 2024/07/02 | 4.600 | 4.600 | 4.100 | 4.390 | 59,000 | 260,927 |
| 2024/06/03 | 4.600 | 4.610 | 4.500 | 4.590 | 52,000 | 237,900 |
| 2024/05/02 | 4.600 | 4.700 | 4.430 | 4.600 | 46,000 | 210,795 |
| 2024/04/02 | 4.000 | 4.600 | 4.000 | 4.590 | 1,029,000 | 4,422,127 |
| 2024/03/01 | 4.380 | 4.380 | 3.640 | 3.900 | 454,000 | 1,850,050 |
| 2024/02/01 | 4.390 | 4.990 | 4.310 | 4.390 | 549,000 | 2,481,480 |
| 2024/01/02 | 4.800 | 4.850 | 4.000 | 4.420 | 1,913,000 | 8,641,977 |
| 2023/12/01 | 4.150 | 5.100 | 3.970 | 5.000 | 5,858,000 | 26,683,190 |
| 2023/11/01 | 4.500 | 4.570 | 3.800 | 3.970 | 5,403,000 | 22,746,630 |
| 2023/10/03 | 4.580 | 4.600 | 4.270 | 4.360 | 1,920,000 | 8,548,800 |
| 2023/09/01 | 4.590 | 4.700 | 4.350 | 4.440 | 91,000 | 411,320 |
| 2023/08/01 | 4.590 | 4.600 | 4.190 | 4.590 | 162,000 | 727,785 |
| 2023/07/03 | 4.590 | 4.750 | 4.020 | 4.470 | 205,000 | 913,787 |
| 2023/06/01 | 4.690 | 4.900 | 4.570 | 4.580 | 13,745,160 | 64,396,074 |
| 2023/05/02 | 4.700 | 4.700 | 4.000 | 4.640 | 224,360 | 1,011,863 |
| 2023/04/03 | 4.690 | 4.700 | 4.500 | 4.650 | 68,400 | 317,034 |
| 2023/03/01 | 4.680 | 4.800 | 4.500 | 4.590 | 77,000 | 357,472 |
| 2023/02/01 | 4.950 | 4.960 | 4.500 | 4.680 | 3,574,000 | 17,056,915 |
| 2023/01/03 | 5.060 | 5.150 | 4.100 | 4.920 | 281,000 | 1,350,907 |
| 2022/12/01 | 4.800 | 5.210 | 4.710 | 5.210 | 992,000 | 4,942,640 |
| 2022/11/01 | 4.850 | 5.010 | 1.860 | 4.800 | 199,000 | 821,870 |
| 2022/10/03 | 5.000 | 5.000 | 4.850 | 4.900 | 214,000 | 1,056,625 |
| 2022/09/01 | 5.000 | 5.010 | 4.700 | 5.000 | 803,000 | 3,956,782 |
| 2022/08/01 | 5.050 | 5.050 | 4.900 | 5.000 | 401,000 | 2,005,000 |
| 2022/07/04 | 5.150 | 5.220 | 4.990 | 5.050 | 139,000 | 709,247 |
| 2022/06/01 | 4.900 | 5.150 | 4.900 | 5.150 | 443,000 | 2,226,075 |
| 2022/05/03 | 5.000 | 5.300 | 5.000 | 5.150 | 327,210 | 1,672,861 |
| 2022/04/01 | 5.670 | 5.670 | 4.990 | 5.000 | 528,000 | 2,815,560 |
| 2022/03/01 | 5.520 | 5.710 | 5.210 | 5.690 | 2,736,000 | 15,136,920 |
| 2022/02/04 | 5.500 | 5.700 | 5.400 | 5.540 | 265,800 | 1,471,203 |
| 2022/01/03 | 5.600 | 5.600 | 5.000 | 5.300 | 336,000 | 1,806,000 |
| 2021/12/01 | 5.620 | 5.700 | 5.400 | 5.600 | 921,000 | 5,139,180 |
| 2021/11/01 | 5.600 | 5.750 | 5.400 | 5.600 | 572,000 | 3,196,050 |
| 2021/10/04 | 5.100 | 5.600 | 5.050 | 5.600 | 500,000 | 2,668,750 |
| 2021/09/01 | 5.350 | 5.350 | 5.060 | 5.110 | 1,754,000 | 9,151,495 |
| 2021/08/02 | 5.350 | 5.360 | 5.150 | 5.350 | 1,532,050 | 8,123,695 |
| 2021/07/02 | 5.450 | 5.450 | 5.210 | 5.300 | 562,000 | 3,008,105 |
| 2021/06/01 | 5.400 | 5.450 | 5.350 | 5.430 | 574,000 | 3,103,905 |
| 2021/05/03 | 5.450 | 5.500 | 4.530 | 5.400 | 802,000 | 4,186,440 |
| 2021/04/01 | 5.480 | 5.500 | 5.400 | 5.440 | 2,668,000 | 14,553,940 |
| 2021/03/01 | 5.850 | 5.850 | 5.400 | 5.480 | 2,055,000 | 11,600,475 |
| 2021/02/01 | 5.940 | 6.000 | 5.700 | 5.700 | 266,000 | 1,552,110 |
| 2021/01/04 | 6.070 | 6.080 | 5.900 | 5.940 | 706,000 | 4,234,235 |
| 2020/12/01 | 5.560 | 6.080 | 5.500 | 6.080 | 5,966,000 | 34,632,630 |
| 2020/11/02 | 5.250 | 5.540 | 5.150 | 5.540 | 733,000 | 3,936,210 |
| 2020/10/05 | 5.300 | 5.330 | 5.200 | 5.300 | 196,000 | 1,035,370 |
| 2020/09/01 | 5.380 | 5.380 | 5.200 | 5.300 | 1,093,000 | 5,809,295 |
| 2020/08/03 | 5.390 | 5.390 | 5.350 | 5.370 | 348,000 | 1,870,500 |
| 2020/07/02 | 5.370 | 5.400 | 5.310 | 5.390 | 1,776,000 | 9,532,680 |
| 2020/06/01 | 5.400 | 5.410 | 5.300 | 5.400 | 298,000 | 1,602,495 |
| 2020/05/04 | 5.540 | 6.000 | 5.300 | 5.400 | 348,000 | 1,934,880 |
| 2020/04/01 | 5.410 | 6.190 | 5.350 | 5.500 | 637,000 | 3,575,162 |
| 2020/03/02 | 5.500 | 5.600 | 5.190 | 5.420 | 755,000 | 4,097,762 |
| 2020/02/03 | 6.030 | 6.050 | 5.360 | 5.520 | 830,000 | 4,764,200 |
| 2020/01/02 | 6.050 | 6.200 | 5.900 | 6.040 | 2,504,000 | 15,142,940 |
| 2019/12/02 | 5.850 | 6.110 | 5.830 | 6.020 | 3,584,292 | 21,335,498 |
| 2019/11/01 | 5.850 | 5.900 | 5.800 | 5.850 | 1,373,000 | 8,032,050 |
| 2019/10/02 | 5.580 | 5.850 | 5.530 | 5.850 | 1,656,717 | 9,447,428 |
| 2019/09/02 | 5.180 | 5.600 | 5.000 | 5.600 | 39,010,741 | 208,512,410 |
| 2019/08/01 | 5.140 | 5.250 | 5.000 | 5.250 | 36,636,508 | 189,044,381 |
| 2019/07/02 | 5.100 | 5.180 | 5.000 | 5.140 | 2,963,717 | 15,129,775 |
| 2019/06/03 | 5.120 | 5.290 | 5.020 | 5.050 | 723,859 | 3,706,158 |
| 2019/05/02 | 5.250 | 5.350 | 4.960 | 5.140 | 49,295,532 | 255,104,378 |
| 2019/04/01 | 5.220 | 5.320 | 5.080 | 5.310 | 913,000 | 4,777,272 |
| 2019/03/01 | 5.250 | 5.350 | 5.100 | 5.210 | 722,000 | 3,774,255 |
| 2019/02/01 | 5.300 | 5.420 | 5.050 | 5.050 | 599,000 | 3,117,795 |
| 2019/01/02 | 5.590 | 5.620 | 5.090 | 5.280 | 1,210,900 | 6,532,805 |
| 2018/12/03 | 5.370 | 5.600 | 5.280 | 5.560 | 7,983,003 | 43,527,323 |
| 2018/11/01 | 5.380 | 5.600 | 5.360 | 5.360 | 2,184,000 | 11,848,200 |