日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.760 | 4.760 | 4.510 | 4.520 | 402,100 | 1,864,738 |
| 2026/03/02 | 4.660 | 4.810 | 4.420 | 4.750 | 2,562,500 | 11,941,250 |
| 2026/02/02 | 4.670 | 4.740 | 4.510 | 4.670 | 717,401 | 3,334,121 |
| 2026/01/05 | 4.480 | 4.920 | 4.460 | 4.690 | 3,058,042 | 14,181,669 |
| 2025/12/01 | 4.360 | 4.480 | 4.220 | 4.460 | 1,160,782 | 5,084,225 |
| 2025/11/03 | 4.690 | 4.700 | 4.310 | 4.360 | 2,134,469 | 9,637,127 |
| 2025/10/09 | 4.480 | 5.090 | 4.350 | 4.720 | 9,001,823 | 41,948,495 |
| 2025/09/01 | 4.090 | 4.520 | 3.970 | 4.490 | 6,118,127 | 26,109,106 |
| 2025/08/01 | 3.820 | 4.160 | 3.800 | 4.070 | 4,781,054 | 18,944,926 |
| 2025/07/01 | 3.980 | 4.020 | 3.760 | 3.850 | 2,041,113 | 7,965,443 |
| 2025/06/03 | 3.960 | 4.090 | 3.900 | 4.000 | 955,700 | 3,810,853 |
| 2025/05/06 | 3.800 | 4.080 | 3.780 | 3.940 | 888,831 | 3,466,440 |
| 2025/04/01 | 4.100 | 4.230 | 3.690 | 3.850 | 884,685 | 3,509,987 |
| 2025/03/03 | 4.240 | 4.260 | 3.840 | 4.100 | 715,336 | 2,940,030 |
| 2025/02/05 | 4.180 | 4.410 | 4.060 | 4.120 | 895,508 | 3,754,417 |
| 2025/01/02 | 4.400 | 4.450 | 4.070 | 4.160 | 725,655 | 3,098,546 |
| 2024/12/02 | 4.460 | 4.880 | 4.390 | 4.450 | 2,750,309 | 12,500,154 |
| 2024/11/01 | 4.200 | 4.580 | 3.730 | 4.460 | 5,206,151 | 22,087,095 |
| 2024/10/07 | 3.440 | 4.490 | 3.420 | 4.240 | 6,684,902 | 26,054,405 |
| 2024/09/02 | 3.400 | 3.590 | 3.140 | 3.530 | 1,954,080 | 6,673,183 |
| 2024/08/01 | 3.130 | 3.520 | 3.000 | 3.410 | 2,494,732 | 8,145,299 |
| 2024/07/01 | 3.120 | 3.120 | 2.990 | 3.120 | 712,454 | 2,199,701 |
| 2024/06/03 | 3.230 | 3.240 | 3.050 | 3.090 | 625,200 | 1,970,943 |
| 2024/05/06 | 3.380 | 3.380 | 3.180 | 3.240 | 555,662 | 1,830,906 |
| 2024/04/01 | 3.410 | 3.490 | 3.070 | 3.310 | 713,900 | 2,370,148 |
| 2024/03/01 | 3.440 | 3.560 | 3.340 | 3.430 | 502,414 | 1,729,560 |
| 2024/02/01 | 3.200 | 3.480 | 3.020 | 3.400 | 930,895 | 3,048,681 |
| 2024/01/02 | 3.480 | 3.580 | 3.140 | 3.240 | 1,175,714 | 3,950,399 |
| 2023/12/01 | 3.480 | 3.550 | 3.200 | 3.500 | 989,974 | 3,398,085 |
| 2023/11/01 | 3.170 | 3.520 | 3.060 | 3.450 | 1,686,741 | 5,566,245 |
| 2023/10/09 | 3.280 | 3.280 | 3.000 | 3.180 | 434,351 | 1,383,407 |
| 2023/09/01 | 3.510 | 3.510 | 3.050 | 3.250 | 655,601 | 2,183,151 |
| 2023/08/01 | 3.800 | 3.800 | 3.440 | 3.460 | 642,271 | 2,328,232 |
| 2023/07/03 | 3.720 | 3.860 | 3.680 | 3.800 | 547,175 | 2,060,113 |
| 2023/06/01 | 3.700 | 3.940 | 3.510 | 3.780 | 716,780 | 2,675,381 |
| 2023/05/04 | 3.800 | 3.820 | 3.560 | 3.680 | 531,650 | 1,975,079 |
| 2023/04/03 | 4.010 | 4.050 | 3.660 | 3.820 | 704,318 | 2,736,275 |
| 2023/03/01 | 4.030 | 4.090 | 3.870 | 4.000 | 1,629,196 | 6,512,711 |
| 2023/02/01 | 4.160 | 4.250 | 4.000 | 4.100 | 1,409,712 | 5,818,586 |
| 2023/01/03 | 4.400 | 4.430 | 3.900 | 4.190 | 4,192,421 | 17,733,940 |
| 2022/12/01 | 4.020 | 4.260 | 3.860 | 4.000 | 2,384,306 | 9,620,674 |
| 2022/11/01 | 3.630 | 4.310 | 3.520 | 4.090 | 4,073,910 | 15,837,325 |
| 2022/10/10 | 3.510 | 3.710 | 3.450 | 3.640 | 595,550 | 2,130,580 |
| 2022/09/01 | 3.710 | 3.960 | 3.520 | 3.630 | 1,710,460 | 6,337,254 |
| 2022/08/01 | 3.510 | 4.670 | 3.410 | 3.710 | 7,225,316 | 27,636,833 |
| 2022/07/01 | 3.620 | 3.850 | 3.510 | 3.550 | 924,592 | 3,358,580 |
| 2022/06/01 | 3.360 | 3.700 | 3.260 | 3.650 | 1,552,144 | 5,420,862 |
| 2022/05/05 | 3.310 | 3.370 | 3.080 | 3.370 | 776,704 | 2,549,530 |
| 2022/04/01 | 3.360 | 3.390 | 3.100 | 3.270 | 440,720 | 1,445,561 |
| 2022/03/01 | 3.720 | 3.720 | 3.080 | 3.360 | 1,172,657 | 4,069,119 |
| 2022/02/07 | 3.980 | 3.980 | 3.650 | 3.720 | 516,650 | 1,980,061 |
| 2022/01/04 | 4.340 | 4.370 | 3.780 | 3.930 | 874,750 | 3,590,848 |
| 2021/12/01 | 4.450 | 4.550 | 4.110 | 4.330 | 782,265 | 3,410,675 |
| 2021/11/01 | 4.660 | 4.860 | 4.470 | 4.550 | 888,977 | 4,120,408 |
| 2021/10/08 | 4.750 | 5.010 | 4.490 | 4.630 | 1,572,459 | 7,422,006 |
| 2021/09/01 | 4.860 | 4.950 | 4.670 | 4.780 | 1,701,309 | 8,191,802 |
| 2021/08/02 | 4.760 | 4.970 | 4.290 | 4.810 | 2,082,690 | 9,804,263 |
| 2021/07/01 | 4.440 | 5.120 | 4.290 | 4.940 | 4,055,668 | 19,051,500 |
| 2021/06/01 | 4.050 | 4.450 | 4.050 | 4.420 | 2,153,080 | 9,134,441 |
| 2021/05/06 | 3.640 | 4.210 | 3.500 | 4.120 | 2,944,889 | 11,389,358 |
| 2021/04/01 | 3.700 | 3.800 | 3.500 | 3.640 | 1,841,631 | 6,740,369 |
| 2021/03/01 | 3.230 | 3.820 | 3.200 | 3.720 | 4,484,581 | 15,662,399 |
| 2021/02/01 | 3.200 | 3.360 | 3.100 | 3.220 | 1,621,307 | 5,220,608 |
| 2021/01/04 | 3.100 | 3.410 | 3.000 | 3.270 | 2,050,336 | 6,550,823 |
| 2020/12/01 | 3.090 | 3.200 | 3.040 | 3.100 | 1,132,132 | 3,518,100 |
| 2020/11/02 | 3.100 | 3.170 | 2.870 | 3.090 | 1,504,390 | 4,599,672 |
| 2020/10/09 | 3.200 | 3.340 | 3.050 | 3.110 | 801,100 | 2,543,492 |
| 2020/09/01 | 3.320 | 3.350 | 3.100 | 3.220 | 700,840 | 2,275,977 |
| 2020/08/03 | 3.310 | 3.480 | 3.200 | 3.320 | 1,332,500 | 4,433,893 |
| 2020/07/01 | 2.870 | 3.450 | 2.840 | 3.350 | 2,893,159 | 9,048,354 |
| 2020/06/01 | 2.810 | 2.870 | 2.570 | 2.850 | 1,054,574 | 2,926,442 |
| 2020/05/06 | 3.200 | 3.200 | 2.530 | 2.750 | 1,817,314 | 5,306,556 |
| 2020/04/01 | 3.250 | 3.320 | 2.900 | 3.010 | 942,520 | 2,940,662 |
| 2020/03/02 | 3.770 | 3.880 | 3.190 | 3.260 | 1,401,374 | 4,939,843 |
| 2020/02/03 | 3.560 | 4.050 | 3.400 | 3.690 | 2,447,819 | 8,995,734 |
| 2020/01/02 | 3.800 | 4.030 | 3.780 | 3.950 | 1,208,400 | 4,700,676 |
| 2019/12/02 | 3.730 | 3.950 | 3.630 | 3.740 | 707,497 | 2,661,957 |
| 2019/11/01 | 3.910 | 4.050 | 3.640 | 3.760 | 633,320 | 2,431,948 |
| 2019/10/08 | 3.990 | 4.060 | 3.860 | 3.990 | 372,250 | 1,479,693 |
| 2019/09/02 | 4.110 | 4.350 | 3.800 | 4.050 | 1,446,005 | 5,896,085 |
| 2019/08/01 | 3.930 | 4.270 | 3.660 | 4.080 | 2,111,472 | 8,414,215 |
| 2019/07/01 | 3.950 | 4.120 | 3.900 | 3.990 | 832,051 | 3,319,883 |
| 2019/06/03 | 4.060 | 4.100 | 3.900 | 4.000 | 438,201 | 1,759,377 |
| 2019/05/06 | 4.250 | 4.400 | 3.990 | 4.110 | 711,394 | 2,978,962 |
| 2019/04/01 | 4.630 | 4.790 | 4.220 | 4.450 | 1,867,100 | 8,443,959 |
| 2019/03/01 | 4.100 | 4.950 | 4.020 | 4.630 | 4,538,498 | 20,082,853 |
| 2019/02/01 | 3.640 | 4.220 | 3.530 | 4.160 | 2,427,364 | 9,436,377 |
| 2019/01/02 | 3.820 | 3.820 | 3.340 | 3.520 | 1,039,057 | 3,766,581 |
| 2018/12/03 | 4.030 | 4.240 | 3.640 | 3.700 | 1,378,150 | 5,378,230 |
| 2018/11/01 | 4.130 | 4.320 | 3.830 | 4.010 | 1,099,652 | 4,478,332 |