日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.410 | 4.424 | 4.386 | 4.372 | 17,400 | 76,525 |
| 2026/03/02 | 4.630 | 4.630 | 4.258 | 4.356 | 452,050 | 2,019,985 |
| 2026/02/02 | 4.540 | 4.800 | 4.444 | 4.630 | 549,575 | 2,529,968 |
| 2026/01/02 | 4.472 | 4.634 | 4.472 | 4.544 | 261,500 | 1,184,725 |
| 2025/12/01 | 4.340 | 4.504 | 4.290 | 4.436 | 196,656 | 863,811 |
| 2025/11/03 | 4.420 | 4.574 | 4.194 | 4.284 | 273,800 | 1,195,958 |
| 2025/10/02 | 4.458 | 4.552 | 4.280 | 4.434 | 249,200 | 1,104,205 |
| 2025/09/01 | 4.316 | 4.422 | 4.130 | 4.422 | 408,400 | 1,765,309 |
| 2025/08/01 | 3.840 | 4.298 | 3.800 | 4.284 | 268,600 | 1,089,307 |
| 2025/07/02 | 3.736 | 3.938 | 3.724 | 3.838 | 201,300 | 766,751 |
| 2025/06/02 | 3.560 | 3.782 | 3.490 | 3.690 | 200,850 | 729,185 |
| 2025/05/02 | 3.472 | 3.648 | 3.472 | 3.562 | 301,500 | 1,066,857 |
| 2025/04/01 | 3.576 | 3.580 | 3.074 | 3.464 | 760,000 | 2,601,860 |
| 2025/03/03 | 3.568 | 3.732 | 3.542 | 3.566 | 135,800 | 489,151 |
| 2025/02/03 | 3.432 | 3.672 | 3.432 | 3.552 | 462,500 | 1,628,925 |
| 2025/01/02 | 3.514 | 3.552 | 3.370 | 3.492 | 126,300 | 439,776 |
| 2024/12/02 | 3.596 | 3.806 | 3.544 | 3.606 | 497,000 | 1,808,086 |
| 2024/11/01 | 3.692 | 3.894 | 3.460 | 3.594 | 349,100 | 1,277,706 |
| 2024/10/02 | 3.970 | 4.558 | 3.538 | 3.668 | 1,019,600 | 4,010,596 |
| 2024/09/02 | 3.088 | 3.918 | 2.982 | 3.840 | 503,600 | 1,740,945 |
| 2024/08/01 | 3.144 | 3.170 | 3.068 | 3.154 | 301,000 | 943,334 |
| 2024/07/02 | 3.154 | 3.238 | 3.118 | 3.136 | 204,500 | 646,526 |
| 2024/06/03 | 3.254 | 3.280 | 3.144 | 3.144 | 479,200 | 1,536,075 |
| 2024/05/02 | 3.258 | 3.362 | 3.254 | 3.238 | 450,600 | 1,477,066 |
| 2024/04/02 | 3.228 | 3.296 | 3.168 | 3.280 | 1,093,233 | 3,545,354 |
| 2024/03/01 | 3.190 | 3.300 | 3.100 | 3.194 | 447,750 | 1,431,009 |
| 2024/02/01 | 2.932 | 3.202 | 2.870 | 3.146 | 1,129,400 | 3,430,552 |
| 2024/01/02 | 3.122 | 3.122 | 2.902 | 2.940 | 662,350 | 2,001,290 |
| 2023/12/01 | 3.194 | 3.198 | 3.068 | 3.174 | 1,245,600 | 3,934,227 |
| 2023/11/01 | 3.248 | 3.320 | 3.208 | 3.212 | 2,807,000 | 9,114,329 |
| 2023/10/03 | 3.294 | 3.294 | 3.184 | 3.248 | 235,500 | 766,552 |
| 2023/09/01 | 3.480 | 3.480 | 3.356 | 3.412 | 183,600 | 630,115 |
| 2023/08/01 | 3.740 | 3.744 | 3.384 | 3.444 | 279,300 | 999,335 |
| 2023/07/03 | 3.536 | 3.790 | 3.502 | 3.746 | 814,300 | 2,966,902 |
| 2023/06/01 | 3.528 | 3.668 | 3.480 | 3.502 | 304,700 | 1,080,009 |
| 2023/05/02 | 3.786 | 3.868 | 3.500 | 3.506 | 289,900 | 1,062,483 |
| 2023/04/03 | 3.870 | 3.944 | 3.752 | 3.800 | 103,300 | 396,826 |
| 2023/03/01 | 3.930 | 3.930 | 3.752 | 3.808 | 390,300 | 1,504,606 |
| 2023/02/01 | 3.984 | 3.984 | 3.820 | 3.820 | 2,800 | 10,925 |
| 2023/01/03 | 3.672 | 4.160 | 3.662 | 4.076 | 42,400 | 165,042 |
| 2022/12/01 | 3.656 | 3.720 | 3.598 | 3.610 | 266,600 | 972,023 |
| 2022/11/01 | 3.302 | 3.588 | 3.286 | 3.550 | 202,100 | 693,506 |
| 2022/10/03 | 3.490 | 3.714 | 3.264 | 3.250 | 2,170,800 | 7,444,758 |
| 2022/09/01 | 3.850 | 3.850 | 3.532 | 3.582 | 20,700 | 76,662 |
| 2022/08/01 | 4.020 | 4.036 | 3.944 | 3.984 | 26,720 | 106,773 |
| 2022/07/04 | 4.318 | 4.430 | 4.110 | 4.100 | 41,100 | 174,243 |
| 2022/06/01 | 3.972 | 4.406 | 3.972 | 4.348 | 75,000 | 313,087 |
| 2022/05/03 | 3.918 | 4.000 | 3.760 | 3.998 | 70,500 | 276,289 |
| 2022/04/01 | 4.324 | 4.370 | 3.750 | 3.964 | 120,100 | 492,650 |
| 2022/03/01 | 4.700 | 4.700 | 4.038 | 4.242 | 217,200 | 960,024 |
| 2022/02/04 | 4.752 | 4.770 | 4.698 | 4.704 | 56,100 | 265,409 |
| 2022/01/03 | 5.060 | 5.060 | 4.654 | 4.690 | 137,900 | 671,021 |
| 2021/12/01 | 5.100 | 5.110 | 5.005 | 5.060 | 87,500 | 443,515 |
| 2021/11/01 | 5.000 | 5.000 | 4.846 | 4.948 | 200,000 | 989,700 |
| 2021/10/04 | 4.950 | 5.135 | 4.950 | 5.045 | 106,200 | 533,124 |
| 2021/09/01 | 4.950 | 5.110 | 4.784 | 4.926 | 241,000 | 1,191,142 |
| 2021/08/02 | 4.974 | 5.100 | 4.824 | 4.946 | 67,900 | 336,851 |
| 2021/07/02 | 5.130 | 5.215 | 4.682 | 4.882 | 147,020 | 731,755 |
| 2021/06/01 | 5.385 | 5.385 | 5.155 | 5.175 | 41,500 | 218,912 |
| 2021/05/03 | 5.070 | 5.370 | 5.005 | 5.370 | 90,700 | 471,980 |
| 2021/04/01 | 5.100 | 5.125 | 4.868 | 5.095 | 160,000 | 807,520 |
| 2021/03/01 | 5.350 | 5.350 | 4.904 | 5.055 | 92,700 | 478,772 |
| 2021/02/01 | 5.380 | 5.985 | 5.345 | 5.325 | 115,100 | 634,057 |
| 2021/01/04 | 5.545 | 5.700 | 5.415 | 5.320 | 119,600 | 657,202 |
| 2020/12/01 | 4.990 | 5.115 | 4.900 | 5.055 | 90,900 | 455,863 |
| 2020/11/02 | 4.596 | 4.890 | 4.596 | 4.890 | 42,000 | 199,206 |
| 2020/10/05 | 4.630 | 4.664 | 4.570 | 4.570 | 19,900 | 91,709 |
| 2020/09/01 | 4.660 | 4.660 | 4.498 | 4.532 | 26,300 | 120,651 |
| 2020/08/03 | 4.460 | 4.660 | 4.420 | 4.588 | 30,600 | 138,679 |
| 2020/07/02 | 4.290 | 4.600 | 4.280 | 4.326 | 322,000 | 1,408,428 |
| 2020/06/01 | 3.600 | 3.832 | 3.584 | 3.800 | 161,800 | 599,307 |
| 2020/05/04 | 3.560 | 3.570 | 3.400 | 3.570 | 31,800 | 112,095 |
| 2020/04/01 | 3.410 | 3.540 | 3.410 | 3.520 | 66,600 | 231,102 |
| 2020/03/02 | 3.780 | 3.800 | 3.330 | 3.350 | 220,600 | 786,439 |
| 2020/02/03 | 3.450 | 3.780 | 3.450 | 3.780 | 107,533 | 388,731 |
| 2020/01/02 | 3.750 | 3.750 | 3.520 | 3.520 | 56,900 | 206,831 |
| 2019/12/02 | 3.580 | 3.800 | 3.560 | 3.740 | 120,000 | 440,400 |
| 2019/11/01 | 3.730 | 3.730 | 3.640 | 3.610 | 8,100 | 29,787 |
| 2019/10/02 | 3.520 | 3.520 | 3.520 | 3.520 | 19,100 | 67,232 |
| 2019/09/02 | 3.520 | 3.630 | 3.520 | 3.520 | 36,600 | 129,838 |
| 2019/08/01 | 3.510 | 3.510 | 3.400 | 3.470 | 44,200 | 153,484 |
| 2019/07/02 | 3.580 | 3.580 | 3.580 | 3.580 | 10,000 | 35,800 |
| 2019/06/03 | 3.500 | 3.610 | 3.500 | 3.610 | 1,500 | 5,332 |
| 2019/05/02 | 3.610 | 3.610 | 3.410 | 3.590 | 92,500 | 328,837 |
| 2019/04/01 | 3.870 | 3.880 | 3.870 | 3.890 | 4,000 | 15,510 |
| 2019/03/01 | 3.650 | 3.650 | 3.590 | 3.540 | 12,400 | 44,733 |
| 2019/02/01 | 3.100 | 3.590 | 3.100 | 3.550 | 43,600 | 145,406 |
| 2019/01/02 | 2.970 | 3.060 | 2.970 | 3.050 | 19,400 | 58,442 |
| 2018/12/03 | 3.130 | 3.130 | 3.000 | 3.010 | 18,000 | 55,215 |
| 2018/11/01 | 3.120 | 3.120 | 2.990 | 2.990 | 14,500 | 44,297 |