日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.650 | 3.670 | 3.480 | 3.500 | 52,264,279 | 186,844,797 |
| 2026/03/02 | 3.940 | 4.040 | 3.480 | 3.600 | 529,812,931 | 1,994,745,685 |
| 2026/02/02 | 3.830 | 4.120 | 3.820 | 3.990 | 385,094,478 | 1,517,272,243 |
| 2026/01/05 | 3.710 | 4.030 | 3.680 | 3.870 | 646,743,864 | 2,472,178,420 |
| 2025/12/01 | 4.030 | 4.100 | 3.610 | 3.700 | 671,061,325 | 2,590,296,714 |
| 2025/11/03 | 3.840 | 4.880 | 3.770 | 4.050 | 1,957,753,863 | 8,095,312,223 |
| 2025/10/09 | 3.630 | 4.110 | 3.550 | 3.790 | 1,064,478,317 | 4,013,083,255 |
| 2025/09/01 | 3.650 | 3.830 | 3.520 | 3.620 | 691,465,830 | 2,527,307,608 |
| 2025/08/01 | 3.560 | 3.780 | 3.480 | 3.660 | 649,013,970 | 2,349,430,571 |
| 2025/07/01 | 3.540 | 3.760 | 3.520 | 3.550 | 530,655,025 | 1,906,378,177 |
| 2025/06/03 | 3.510 | 3.580 | 3.440 | 3.540 | 294,674,791 | 1,036,518,577 |
| 2025/05/06 | 3.580 | 3.700 | 3.510 | 3.530 | 384,380,374 | 1,376,081,738 |
| 2025/04/01 | 3.780 | 3.950 | 3.450 | 3.560 | 476,874,752 | 1,757,283,461 |
| 2025/03/03 | 3.970 | 4.030 | 3.750 | 3.760 | 375,801,033 | 1,457,168,505 |
| 2025/02/05 | 4.000 | 4.070 | 3.840 | 3.950 | 359,189,356 | 1,424,185,796 |
| 2025/01/02 | 4.110 | 4.210 | 3.740 | 3.990 | 312,956,071 | 1,255,736,234 |
| 2024/12/02 | 4.430 | 4.660 | 4.110 | 4.110 | 581,984,839 | 2,518,539,390 |
| 2024/11/01 | 4.420 | 4.700 | 4.170 | 4.430 | 798,433,715 | 3,537,061,357 |
| 2024/10/07 | 4.420 | 4.910 | 3.900 | 4.420 | 986,880,383 | 4,354,609,689 |
| 2024/09/02 | 3.480 | 4.490 | 3.200 | 4.480 | 503,807,294 | 1,971,146,037 |
| 2024/08/01 | 3.800 | 3.880 | 3.330 | 3.490 | 283,538,233 | 1,027,826,094 |
| 2024/07/01 | 4.000 | 4.190 | 3.530 | 3.810 | 350,511,523 | 1,360,860,988 |
| 2024/06/03 | 4.380 | 4.390 | 3.960 | 4.020 | 307,007,821 | 1,285,595,250 |
| 2024/05/06 | 4.460 | 4.970 | 4.350 | 4.370 | 852,535,637 | 3,868,380,452 |
| 2024/04/01 | 4.520 | 4.680 | 4.150 | 4.370 | 569,574,704 | 2,523,215,938 |
| 2024/03/01 | 4.660 | 4.750 | 4.410 | 4.540 | 574,638,565 | 2,637,591,013 |
| 2024/02/01 | 4.450 | 4.860 | 4.130 | 4.660 | 673,524,173 | 3,047,696,882 |
| 2024/01/02 | 4.610 | 5.060 | 4.150 | 4.490 | 993,796,779 | 4,549,104,755 |
| 2023/12/01 | 5.110 | 5.170 | 4.550 | 4.600 | 496,427,923 | 2,411,398,635 |
| 2023/11/01 | 5.090 | 5.640 | 5.040 | 5.070 | 750,165,412 | 3,908,361,796 |
| 2023/10/09 | 6.090 | 6.090 | 5.030 | 5.070 | 418,957,990 | 2,333,596,004 |
| 2023/09/01 | 6.440 | 6.760 | 5.980 | 6.060 | 676,777,306 | 4,270,464,800 |
| 2023/08/01 | 6.240 | 7.450 | 5.930 | 6.520 | 1,789,544,549 | 11,694,673,627 |
| 2023/07/03 | 5.040 | 6.270 | 4.730 | 6.160 | 672,757,832 | 3,733,805,967 |
| 2023/06/01 | 5.050 | 5.440 | 4.920 | 5.040 | 271,981,496 | 1,390,505,398 |
| 2023/05/04 | 5.310 | 5.720 | 5.000 | 5.060 | 308,725,096 | 1,627,753,068 |
| 2023/04/03 | 5.360 | 5.850 | 5.100 | 5.360 | 446,558,913 | 2,419,232,911 |
| 2023/03/01 | 5.750 | 6.000 | 5.280 | 5.360 | 445,752,800 | 2,495,101,298 |
| 2023/02/01 | 5.750 | 5.840 | 5.540 | 5.760 | 313,446,073 | 1,793,695,152 |
| 2023/01/03 | 5.460 | 5.830 | 5.380 | 5.770 | 233,135,568 | 1,307,890,536 |
| 2022/12/01 | 6.210 | 6.450 | 5.440 | 5.460 | 515,580,258 | 3,036,767,719 |
| 2022/11/01 | 5.140 | 6.430 | 5.070 | 6.150 | 759,487,388 | 4,327,179,393 |
| 2022/10/10 | 5.330 | 6.070 | 5.030 | 5.140 | 503,149,020 | 2,713,231,090 |
| 2022/09/01 | 5.460 | 6.110 | 5.120 | 5.320 | 749,602,144 | 4,124,685,797 |
| 2022/08/01 | 5.750 | 5.800 | 5.260 | 5.450 | 435,434,935 | 2,423,195,413 |
| 2022/07/01 | 6.890 | 7.040 | 5.660 | 5.770 | 627,696,817 | 3,979,597,819 |
| 2022/06/01 | 7.110 | 7.310 | 6.410 | 6.890 | 906,019,569 | 6,278,715,613 |
| 2022/05/05 | 6.670 | 8.280 | 6.610 | 7.110 | 1,594,504,687 | 11,428,612,344 |
| 2022/04/01 | 6.820 | 7.090 | 5.800 | 6.660 | 725,863,406 | 4,785,254,504 |
| 2022/03/01 | 6.400 | 7.150 | 5.470 | 6.900 | 414,657,770 | 2,686,982,349 |
| 2022/02/07 | 6.130 | 6.650 | 6.110 | 6.410 | 278,057,808 | 1,758,715,635 |
| 2022/01/04 | 5.890 | 6.450 | 5.820 | 6.110 | 359,741,806 | 2,182,733,407 |
| 2021/12/01 | 5.250 | 5.900 | 5.180 | 5.870 | 323,515,386 | 1,795,510,392 |
| 2021/11/01 | 5.030 | 5.300 | 4.920 | 5.250 | 171,965,040 | 881,320,830 |
| 2021/10/08 | 5.690 | 5.890 | 4.950 | 5.040 | 206,157,353 | 1,111,703,526 |
| 2021/09/01 | 5.400 | 5.970 | 5.390 | 5.560 | 404,423,524 | 2,256,683,263 |
| 2021/08/02 | 4.930 | 5.610 | 4.730 | 5.410 | 308,430,758 | 1,594,587,018 |
| 2021/07/01 | 5.530 | 5.580 | 4.880 | 4.940 | 210,955,465 | 1,103,824,470 |
| 2021/06/01 | 6.350 | 6.360 | 5.480 | 5.530 | 185,551,476 | 1,100,320,252 |
| 2021/05/06 | 6.160 | 6.430 | 6.100 | 6.350 | 204,496,779 | 1,280,149,836 |
| 2021/04/01 | 6.400 | 6.630 | 5.960 | 6.190 | 275,101,760 | 1,731,765,579 |
| 2021/03/01 | 6.070 | 6.540 | 5.830 | 6.400 | 388,488,127 | 2,412,511,268 |
| 2021/02/01 | 5.500 | 6.430 | 5.470 | 6.060 | 280,906,656 | 1,647,517,537 |
| 2021/01/04 | 5.940 | 6.340 | 5.360 | 5.500 | 385,441,178 | 2,229,777,214 |
| 2020/12/01 | 6.880 | 6.980 | 5.800 | 5.940 | 259,134,408 | 1,658,460,211 |
| 2020/11/02 | 6.850 | 7.230 | 6.620 | 6.880 | 279,216,303 | 1,925,196,409 |
| 2020/10/09 | 7.070 | 7.980 | 6.780 | 6.840 | 357,353,170 | 2,561,328,845 |
| 2020/09/01 | 7.830 | 7.830 | 6.750 | 6.950 | 580,590,916 | 4,261,537,323 |
| 2020/08/03 | 8.660 | 9.730 | 7.670 | 7.810 | 849,603,615 | 7,194,018,610 |
| 2020/07/01 | 6.910 | 9.830 | 6.860 | 8.570 | 1,504,092,172 | 12,096,661,293 |
| 2020/06/01 | 5.870 | 7.350 | 5.870 | 6.910 | 798,819,877 | 5,192,329,200 |
| 2020/05/06 | 6.380 | 7.150 | 5.880 | 5.890 | 719,950,362 | 4,553,686,039 |
| 2020/04/01 | 4.620 | 6.980 | 4.620 | 6.390 | 925,443,952 | 5,231,071,938 |
| 2020/03/02 | 4.750 | 5.310 | 4.460 | 4.650 | 337,636,131 | 1,618,121,157 |
| 2020/02/03 | 4.550 | 5.020 | 4.210 | 4.730 | 284,641,744 | 1,317,179,670 |
| 2020/01/02 | 5.340 | 5.670 | 4.980 | 5.060 | 265,205,762 | 1,395,645,322 |
| 2019/12/02 | 5.060 | 5.310 | 4.950 | 5.300 | 213,261,447 | 1,099,362,759 |
| 2019/11/01 | 5.700 | 5.700 | 4.930 | 5.040 | 177,447,185 | 948,011,585 |
| 2019/10/08 | 5.160 | 5.470 | 5.150 | 5.290 | 86,755,578 | 456,985,007 |
| 2019/09/02 | 5.600 | 5.770 | 4.990 | 5.150 | 236,748,246 | 1,273,113,692 |
| 2019/08/01 | 5.630 | 6.090 | 5.050 | 5.560 | 411,086,549 | 2,294,890,659 |
| 2019/07/01 | 5.030 | 5.860 | 5.000 | 5.650 | 265,393,099 | 1,429,141,838 |
| 2019/06/03 | 5.015 | 5.331 | 4.669 | 4.940 | 168,340,307 | 839,807,706 |
| 2019/05/06 | 5.285 | 5.331 | 4.908 | 5.023 | 173,852,528 | 893,036,973 |
| 2019/04/01 | 5.369 | 6.292 | 5.269 | 5.423 | 442,461,717 | 2,472,586,690 |
| 2019/03/01 | 4.562 | 5.377 | 4.469 | 5.323 | 421,532,874 | 2,079,316,284 |
| 2019/02/01 | 3.708 | 4.677 | 3.708 | 4.577 | 269,142,974 | 1,121,653,344 |
| 2019/01/02 | 3.546 | 3.908 | 3.462 | 3.685 | 129,088,275 | 471,204,475 |
| 2018/12/03 | 4.015 | 4.115 | 3.523 | 3.539 | 110,077,419 | 418,074,037 |
| 2018/11/01 | 3.885 | 4.408 | 3.854 | 3.931 | 121,852,354 | 489,785,536 |