日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.344 | 4.362 | 4.322 | 4.334 | 30,000 | 130,215 |
| 2026/03/02 | 4.856 | 4.856 | 4.294 | 4.290 | 137,020 | 626,729 |
| 2026/02/02 | 4.900 | 5.210 | 4.844 | 4.960 | 49,650 | 247,182 |
| 2026/01/02 | 5.250 | 5.250 | 4.916 | 4.916 | 110,900 | 563,704 |
| 2025/12/01 | 5.260 | 5.260 | 5.100 | 5.145 | 24,800 | 128,743 |
| 2025/11/03 | 5.245 | 5.480 | 5.225 | 5.275 | 46,050 | 244,352 |
| 2025/10/02 | 5.035 | 5.355 | 5.035 | 5.250 | 103,400 | 534,448 |
| 2025/09/01 | 5.045 | 5.195 | 5.045 | 5.050 | 67,000 | 340,611 |
| 2025/08/01 | 5.045 | 5.275 | 5.045 | 5.125 | 45,800 | 234,610 |
| 2025/07/02 | 5.390 | 5.420 | 5.140 | 5.205 | 32,800 | 173,471 |
| 2025/06/02 | 5.305 | 5.445 | 5.160 | 5.445 | 49,260 | 262,986 |
| 2025/05/02 | 5.270 | 5.385 | 5.175 | 5.305 | 162,500 | 858,609 |
| 2025/04/01 | 5.765 | 5.765 | 4.724 | 5.250 | 232,715 | 1,251,075 |
| 2025/03/03 | 4.724 | 5.165 | 4.724 | 5.015 | 24,800 | 121,693 |
| 2025/02/03 | 5.000 | 5.145 | 4.802 | 4.820 | 150,200 | 742,250 |
| 2025/01/02 | 5.035 | 5.115 | 4.922 | 4.886 | 48,000 | 239,496 |
| 2024/12/02 | 5.265 | 5.385 | 5.075 | 5.055 | 48,754 | 253,277 |
| 2024/11/01 | 5.295 | 5.320 | 5.050 | 5.295 | 282,618 | 1,480,918 |
| 2024/10/02 | 5.585 | 5.595 | 5.295 | 5.330 | 134,240 | 731,775 |
| 2024/09/02 | 5.410 | 5.745 | 5.315 | 5.570 | 149,000 | 820,990 |
| 2024/08/01 | 5.390 | 5.415 | 5.145 | 5.400 | 187,400 | 1,000,247 |
| 2024/07/02 | 5.360 | 5.550 | 5.280 | 5.380 | 490,200 | 2,643,403 |
| 2024/06/03 | 5.250 | 5.360 | 4.778 | 5.360 | 265,000 | 1,374,555 |
| 2024/05/02 | 5.040 | 5.100 | 4.916 | 5.030 | 215,600 | 1,082,635 |
| 2024/04/02 | 4.986 | 5.080 | 4.950 | 5.075 | 486,200 | 2,442,061 |
| 2024/03/01 | 5.030 | 5.090 | 4.910 | 4.928 | 255,600 | 1,275,316 |
| 2024/02/01 | 4.966 | 4.996 | 4.870 | 4.934 | 50,600 | 250,039 |
| 2024/01/02 | 4.910 | 5.030 | 4.838 | 4.900 | 356,600 | 1,754,293 |
| 2023/12/01 | 4.610 | 4.890 | 4.610 | 4.886 | 786,600 | 3,735,563 |
| 2023/11/01 | 4.474 | 4.608 | 4.440 | 4.608 | 78,184 | 354,368 |
| 2023/10/03 | 4.560 | 4.572 | 4.390 | 4.360 | 138,800 | 620,505 |
| 2023/09/01 | 4.604 | 4.646 | 4.604 | 4.646 | 70,400 | 325,600 |
| 2023/08/01 | 4.616 | 4.616 | 4.486 | 4.494 | 12,200 | 55,546 |
| 2023/07/03 | 4.532 | 4.664 | 4.532 | 4.656 | 135,060 | 620,735 |
| 2023/06/01 | 4.490 | 4.490 | 4.430 | 4.488 | 73,000 | 326,638 |
| 2023/05/02 | 4.270 | 4.358 | 4.264 | 4.348 | 62,800 | 270,668 |
| 2023/04/03 | 4.116 | 4.166 | 4.106 | 4.172 | 46,200 | 191,268 |
| 2023/03/01 | 4.232 | 4.232 | 4.018 | 4.014 | 38,400 | 158,361 |
| 2023/02/01 | 4.218 | 4.232 | 4.150 | 4.220 | 109,600 | 460,868 |
| 2023/01/03 | 4.232 | 4.326 | 4.160 | 4.148 | 34,018 | 143,436 |
| 2022/12/01 | 4.364 | 4.364 | 4.252 | 4.240 | 84,000 | 361,620 |
| 2022/11/01 | 4.328 | 4.402 | 4.324 | 4.402 | 11,600 | 50,622 |
| 2022/10/03 | 3.964 | 3.980 | 3.956 | 3.980 | 14,800 | 58,756 |
| 2022/09/01 | 4.198 | 4.276 | 4.018 | 3.938 | 13,600 | 55,862 |
| 2022/08/01 | 4.166 | 4.276 | 4.116 | 4.118 | 114,000 | 475,266 |
| 2022/07/04 | 3.858 | 3.858 | 3.858 | 3.858 | 11,000 | 42,438 |
| 2022/06/01 | 4.084 | 4.136 | 3.916 | 3.916 | 45,000 | 180,585 |
| 2022/05/03 | 4.242 | 4.242 | 3.854 | 4.104 | 93,800 | 385,564 |
| 2022/04/01 | 4.402 | 4.488 | 4.182 | 4.260 | 6,800 | 29,464 |
| 2022/03/01 | 4.064 | 4.284 | 4.064 | 4.304 | 45,400 | 189,726 |
| 2022/02/04 | 4.370 | 4.432 | 4.172 | 4.188 | 56,800 | 243,700 |
| 2022/01/03 | 4.580 | 4.686 | 4.286 | 4.370 | 160,200 | 717,776 |
| 2021/12/01 | 4.370 | 4.482 | 4.228 | 4.400 | 119,600 | 522,652 |
| 2021/11/01 | 4.560 | 4.744 | 4.372 | 4.372 | 327,400 | 1,477,228 |
| 2021/10/04 | 4.462 | 4.710 | 4.462 | 4.626 | 326,600 | 1,490,929 |
| 2021/09/01 | 4.498 | 4.674 | 4.498 | 4.534 | 268,010 | 1,219,713 |
| 2021/08/02 | 4.096 | 4.444 | 4.096 | 4.472 | 287,600 | 1,230,065 |
| 2021/07/02 | 4.042 | 4.100 | 3.990 | 4.056 | 299,000 | 1,210,053 |
| 2021/06/01 | 4.132 | 4.152 | 3.994 | 4.074 | 902,400 | 3,689,011 |
| 2021/05/03 | 3.766 | 4.092 | 3.730 | 4.096 | 70,800 | 277,606 |
| 2021/04/01 | 3.930 | 3.930 | 3.762 | 3.890 | 27,800 | 107,808 |
| 2021/03/01 | 3.870 | 4.088 | 3.870 | 3.890 | 74,600 | 293,140 |
| 2021/02/01 | 4.054 | 4.142 | 3.956 | 3.872 | 49,000 | 196,294 |
| 2021/01/04 | 3.932 | 3.964 | 3.816 | 3.786 | 96,000 | 371,952 |
| 2020/12/01 | 3.592 | 3.784 | 3.592 | 3.772 | 21,600 | 79,596 |
| 2020/11/02 | 3.108 | 3.464 | 3.108 | 3.426 | 95,600 | 313,233 |
| 2020/10/05 | 3.060 | 3.210 | 3.060 | 3.052 | 94,800 | 293,453 |
| 2020/09/01 | 3.044 | 3.044 | 2.890 | 2.982 | 29,000 | 86,710 |
| 2020/08/03 | 2.986 | 2.986 | 2.948 | 2.948 | 11,200 | 33,230 |
| 2020/07/02 | 2.854 | 2.988 | 2.796 | 2.918 | 50,400 | 145,605 |
| 2020/06/01 | 2.626 | 2.738 | 2.558 | 2.738 | 18,800 | 50,102 |
| 2020/05/04 | 2.500 | 2.520 | 2.360 | 2.510 | 477,800 | 1,181,360 |
| 2020/04/01 | 2.170 | 2.480 | 2.170 | 2.480 | 203,600 | 473,370 |
| 2020/03/02 | 3.090 | 3.100 | 2.050 | 2.300 | 75,400 | 198,679 |
| 2020/02/03 | 3.230 | 3.390 | 3.200 | 3.200 | 34,200 | 111,321 |
| 2020/01/02 | 3.360 | 3.450 | 3.360 | 3.410 | 21,800 | 74,011 |
| 2019/12/02 | - | - | - | - | 0 | - |
| 2019/11/01 | 3.320 | 3.420 | 3.320 | 3.340 | 115,000 | 385,250 |
| 2019/10/02 | - | - | - | - | 0 | - |
| 2019/09/02 | 3.040 | 3.190 | 3.040 | 3.200 | 11,000 | 34,292 |
| 2019/08/01 | 3.050 | 3.080 | 3.050 | 3.080 | 2,000 | 6,130 |
| 2019/07/02 | 3.390 | 3.390 | 3.200 | 3.200 | 15,200 | 50,084 |
| 2019/06/03 | 3.520 | 3.520 | 3.280 | 3.280 | 15,600 | 53,040 |
| 2019/05/02 | 3.260 | 3.340 | 3.070 | 3.340 | 126,200 | 410,465 |
| 2019/04/01 | 3.250 | 3.310 | 3.200 | 3.240 | 26,400 | 85,800 |
| 2019/03/01 | 2.980 | 3.290 | 2.980 | 3.200 | 41,200 | 128,235 |
| 2019/02/01 | 3.020 | 3.020 | 2.960 | 2.970 | 31,600 | 94,563 |
| 2019/01/02 | 3.000 | 3.000 | 2.970 | 2.970 | 5,200 | 15,522 |
| 2018/12/03 | 3.010 | 3.040 | 2.790 | 3.040 | 103,200 | 306,504 |
| 2018/11/01 | 2.740 | 3.030 | 2.740 | 3.030 | 133,000 | 383,705 |