日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.450 | 4.550 | 4.440 | 4.460 | 222,340 | 994,971 |
| 2026/03/02 | 4.650 | 4.680 | 4.340 | 4.470 | 1,809,456 | 8,205,882 |
| 2026/02/02 | 4.600 | 4.710 | 4.470 | 4.650 | 1,468,558 | 6,766,380 |
| 2026/01/05 | 4.550 | 4.880 | 4.540 | 4.640 | 3,191,585 | 14,848,849 |
| 2025/12/01 | 4.670 | 4.700 | 4.490 | 4.560 | 1,435,377 | 6,609,911 |
| 2025/11/03 | 4.650 | 4.800 | 4.500 | 4.650 | 2,902,214 | 13,495,295 |
| 2025/10/09 | 4.570 | 4.870 | 4.520 | 4.650 | 3,118,579 | 14,509,188 |
| 2025/09/01 | 4.710 | 4.910 | 4.350 | 4.550 | 4,947,572 | 22,907,258 |
| 2025/08/01 | 4.200 | 4.960 | 4.190 | 4.700 | 7,340,701 | 33,124,913 |
| 2025/07/01 | 4.290 | 4.290 | 4.120 | 4.200 | 2,917,878 | 12,328,034 |
| 2025/06/03 | 4.320 | 4.410 | 4.070 | 4.270 | 1,378,085 | 5,880,977 |
| 2025/05/06 | 4.380 | 4.550 | 4.300 | 4.310 | 832,565 | 3,650,797 |
| 2025/04/01 | 4.460 | 4.730 | 3.990 | 4.420 | 1,950,596 | 8,582,622 |
| 2025/03/03 | 4.450 | 4.550 | 4.200 | 4.480 | 1,608,164 | 7,108,084 |
| 2025/02/05 | 4.680 | 4.880 | 4.370 | 4.450 | 1,147,530 | 5,272,900 |
| 2025/01/02 | 4.860 | 4.890 | 4.310 | 4.560 | 566,823 | 2,638,561 |
| 2024/12/02 | 4.910 | 5.090 | 4.400 | 4.830 | 1,477,781 | 7,104,432 |
| 2024/11/01 | 5.050 | 5.490 | 4.570 | 4.850 | 5,142,137 | 25,659,263 |
| 2024/10/07 | 3.800 | 5.800 | 3.800 | 5.090 | 10,106,187 | 46,715,849 |
| 2024/09/02 | 3.500 | 4.070 | 3.400 | 3.970 | 1,568,726 | 5,859,191 |
| 2024/08/01 | 3.540 | 3.590 | 3.330 | 3.550 | 800,258 | 2,802,903 |
| 2024/07/01 | 3.440 | 3.580 | 3.400 | 3.570 | 788,520 | 2,757,848 |
| 2024/06/03 | 3.590 | 3.590 | 3.350 | 3.440 | 907,445 | 3,169,251 |
| 2024/05/06 | 3.690 | 3.750 | 3.510 | 3.600 | 656,175 | 2,386,836 |
| 2024/04/01 | 3.580 | 3.870 | 3.530 | 3.680 | 2,423,922 | 8,883,674 |
| 2024/03/01 | 3.600 | 3.690 | 3.500 | 3.580 | 1,263,465 | 4,538,998 |
| 2024/02/01 | 3.570 | 3.640 | 3.180 | 3.590 | 1,728,270 | 6,040,303 |
| 2024/01/02 | 3.500 | 3.720 | 3.400 | 3.600 | 2,171,773 | 7,720,653 |
| 2023/12/01 | 3.400 | 3.550 | 3.350 | 3.490 | 590,849 | 2,036,951 |
| 2023/11/01 | 3.380 | 3.560 | 3.300 | 3.400 | 639,414 | 2,180,401 |
| 2023/10/09 | 3.570 | 3.660 | 3.150 | 3.400 | 451,740 | 1,556,244 |
| 2023/09/01 | 3.710 | 3.810 | 3.530 | 3.630 | 260,768 | 957,018 |
| 2023/08/01 | 3.870 | 3.960 | 3.700 | 3.760 | 579,034 | 2,213,357 |
| 2023/07/03 | 3.950 | 3.990 | 3.820 | 3.930 | 695,510 | 2,728,137 |
| 2023/06/01 | 3.790 | 4.100 | 3.690 | 3.920 | 630,872 | 2,444,629 |
| 2023/05/04 | 3.850 | 3.900 | 3.700 | 3.770 | 572,468 | 2,178,240 |
| 2023/04/03 | 4.040 | 4.110 | 3.780 | 3.870 | 649,762 | 2,566,559 |
| 2023/03/01 | 4.240 | 4.270 | 3.790 | 4.030 | 619,880 | 2,530,660 |
| 2023/02/01 | 4.270 | 4.370 | 4.140 | 4.220 | 960,490 | 4,082,082 |
| 2023/01/03 | 4.070 | 4.380 | 4.070 | 4.260 | 1,192,839 | 5,003,959 |
| 2022/12/01 | 4.460 | 4.550 | 4.080 | 4.160 | 1,255,953 | 5,416,297 |
| 2022/11/01 | 4.010 | 4.490 | 3.880 | 4.470 | 1,922,548 | 8,098,733 |
| 2022/10/10 | 4.150 | 4.260 | 3.740 | 4.020 | 554,465 | 2,241,424 |
| 2022/09/01 | 4.400 | 4.610 | 4.120 | 4.150 | 1,656,742 | 7,157,125 |
| 2022/08/01 | 4.660 | 4.880 | 4.400 | 4.420 | 2,297,494 | 10,545,497 |
| 2022/07/01 | 4.450 | 4.890 | 4.400 | 4.650 | 3,521,240 | 16,188,900 |
| 2022/06/01 | 4.140 | 4.990 | 4.060 | 4.430 | 10,140,158 | 44,667,395 |
| 2022/05/05 | 3.840 | 4.460 | 3.670 | 4.300 | 1,977,959 | 8,045,348 |
| 2022/04/01 | 3.830 | 3.970 | 3.610 | 3.790 | 552,473 | 2,099,397 |
| 2022/03/01 | 4.030 | 4.030 | 3.500 | 3.860 | 970,228 | 3,740,228 |
| 2022/02/07 | 4.080 | 4.110 | 3.910 | 3.990 | 466,892 | 1,878,073 |
| 2022/01/04 | 4.160 | 4.240 | 4.040 | 4.080 | 321,050 | 1,325,936 |
| 2021/12/01 | 4.080 | 4.250 | 4.000 | 4.140 | 618,170 | 2,545,314 |
| 2021/11/01 | 4.180 | 4.250 | 4.010 | 4.050 | 438,495 | 1,807,695 |
| 2021/10/08 | 4.150 | 4.280 | 4.010 | 4.180 | 419,131 | 1,741,489 |
| 2021/09/01 | 4.280 | 4.390 | 4.130 | 4.200 | 1,003,305 | 4,264,046 |
| 2021/08/02 | 4.350 | 4.720 | 4.270 | 4.350 | 2,688,448 | 11,889,661 |
| 2021/07/01 | 4.250 | 4.460 | 4.050 | 4.350 | 3,386,231 | 14,484,603 |
| 2021/06/01 | 4.000 | 4.290 | 3.970 | 4.190 | 1,185,160 | 4,873,970 |
| 2021/05/06 | 4.190 | 4.200 | 3.900 | 3.960 | 927,011 | 3,765,982 |
| 2021/04/01 | 4.380 | 4.380 | 4.000 | 4.160 | 1,095,348 | 4,633,322 |
| 2021/03/01 | 4.230 | 4.550 | 4.090 | 4.360 | 1,813,631 | 7,812,215 |
| 2021/02/01 | 4.000 | 4.350 | 3.710 | 4.210 | 1,268,192 | 5,158,370 |
| 2021/01/04 | 4.530 | 4.610 | 3.990 | 4.000 | 1,277,490 | 5,470,850 |
| 2020/12/01 | 4.630 | 4.770 | 4.300 | 4.530 | 1,113,737 | 5,075,856 |
| 2020/11/02 | 4.700 | 4.780 | 4.360 | 4.620 | 898,090 | 4,144,685 |
| 2020/10/09 | 5.010 | 5.190 | 4.660 | 4.700 | 442,240 | 2,162,553 |
| 2020/09/01 | 5.200 | 5.210 | 4.990 | 5.100 | 984,950 | 5,047,868 |
| 2020/08/03 | 5.380 | 5.650 | 5.170 | 5.260 | 1,674,250 | 8,982,351 |
| 2020/07/01 | 4.290 | 5.790 | 4.290 | 5.300 | 4,369,174 | 21,485,413 |
| 2020/06/01 | 4.250 | 4.470 | 4.140 | 4.410 | 684,752 | 2,956,416 |
| 2020/05/06 | 4.370 | 4.460 | 3.930 | 4.250 | 1,170,377 | 4,977,028 |
| 2020/04/01 | 4.500 | 4.790 | 4.280 | 4.360 | 1,222,343 | 5,479,152 |
| 2020/03/02 | 5.220 | 5.290 | 4.180 | 4.400 | 1,561,616 | 7,452,812 |
| 2020/02/03 | 4.900 | 5.430 | 4.670 | 5.170 | 1,962,879 | 9,897,817 |
| 2020/01/02 | 5.560 | 5.660 | 5.200 | 5.380 | 1,047,835 | 5,710,700 |
| 2019/12/02 | 5.050 | 5.580 | 5.020 | 5.550 | 1,382,326 | 7,326,327 |
| 2019/11/01 | 5.730 | 5.830 | 5.170 | 5.210 | 670,450 | 3,677,418 |
| 2019/10/08 | 5.720 | 6.230 | 5.680 | 5.800 | 532,725 | 3,120,436 |
| 2019/09/02 | 6.000 | 6.150 | 5.700 | 5.850 | 1,105,931 | 6,552,641 |
| 2019/08/01 | 5.700 | 6.390 | 5.120 | 5.990 | 2,325,267 | 13,486,548 |
| 2019/07/01 | 6.210 | 6.340 | 5.690 | 5.780 | 773,452 | 4,644,579 |
| 2019/06/03 | 6.360 | 6.490 | 6.140 | 6.180 | 813,110 | 5,116,494 |
| 2019/05/06 | 5.779 | 6.990 | 5.241 | 6.360 | 2,272,898 | 13,847,631 |
| 2019/04/01 | 6.255 | 6.483 | 5.766 | 5.897 | 2,176,399 | 13,276,577 |
| 2019/03/01 | 5.172 | 6.890 | 5.172 | 6.103 | 4,741,317 | 27,662,028 |
| 2019/02/01 | 4.600 | 5.345 | 4.586 | 5.241 | 1,709,310 | 8,449,119 |
| 2019/01/02 | 4.697 | 4.883 | 4.552 | 4.593 | 476,206 | 2,229,239 |
| 2018/12/03 | 4.931 | 5.007 | 4.655 | 4.766 | 507,210 | 2,454,769 |
| 2018/11/01 | 4.821 | 5.193 | 4.593 | 4.862 | 1,511,073 | 7,354,770 |