日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.760 | 4.780 | 4.460 | 4.460 | 62,664,200 | 289,195,283 |
| 2026/03/02 | 5.380 | 6.190 | 4.600 | 4.720 | 1,371,013,795 | 7,160,119,544 |
| 2026/02/02 | 5.230 | 5.300 | 4.860 | 5.210 | 670,901,203 | 3,455,141,195 |
| 2026/01/05 | 5.050 | 5.660 | 4.700 | 5.290 | 1,893,901,555 | 9,800,940,547 |
| 2025/12/01 | 5.040 | 5.580 | 4.410 | 5.020 | 2,234,560,115 | 11,200,732,576 |
| 2025/11/03 | 4.160 | 6.700 | 4.160 | 5.030 | 1,491,157,943 | 7,474,429,189 |
| 2025/10/09 | 3.510 | 3.880 | 3.480 | 3.780 | 411,943,885 | 1,508,744,478 |
| 2025/09/01 | 3.630 | 4.070 | 3.390 | 3.490 | 933,341,428 | 3,402,029,505 |
| 2025/08/01 | 3.400 | 3.800 | 3.380 | 3.630 | 421,630,674 | 1,497,842,969 |
| 2025/07/01 | 3.410 | 3.560 | 3.360 | 3.400 | 326,306,236 | 1,120,046,155 |
| 2025/06/03 | 3.310 | 3.760 | 3.300 | 3.400 | 589,865,736 | 2,030,612,796 |
| 2025/05/06 | 3.260 | 3.380 | 3.250 | 3.330 | 189,219,203 | 625,369,465 |
| 2025/04/01 | 3.230 | 3.320 | 2.760 | 3.250 | 260,886,764 | 819,184,438 |
| 2025/03/03 | 3.210 | 3.510 | 3.180 | 3.230 | 254,777,251 | 836,306,326 |
| 2025/02/05 | 3.290 | 3.350 | 3.170 | 3.210 | 181,648,059 | 591,264,432 |
| 2025/01/02 | 3.420 | 3.460 | 3.030 | 3.280 | 191,568,778 | 631,698,045 |
| 2024/12/02 | 3.460 | 3.920 | 3.240 | 3.420 | 570,129,987 | 2,001,156,254 |
| 2024/11/01 | 3.220 | 3.510 | 3.160 | 3.450 | 447,582,990 | 1,492,689,271 |
| 2024/10/07 | 3.030 | 3.500 | 2.940 | 3.240 | 379,416,233 | 1,205,595,080 |
| 2024/09/02 | 2.700 | 3.230 | 2.600 | 3.190 | 208,063,807 | 609,626,954 |
| 2024/08/01 | 2.670 | 2.790 | 2.560 | 2.720 | 141,575,020 | 380,128,928 |
| 2024/07/01 | 2.620 | 2.750 | 2.470 | 2.680 | 149,344,768 | 392,776,739 |
| 2024/06/03 | 3.010 | 3.020 | 2.520 | 2.610 | 130,899,070 | 365,208,405 |
| 2024/05/06 | 3.130 | 3.250 | 2.980 | 3.010 | 179,840,589 | 556,157,021 |
| 2024/04/01 | 3.200 | 3.370 | 2.910 | 3.110 | 258,136,878 | 812,485,823 |
| 2024/03/01 | 3.010 | 3.290 | 2.920 | 3.190 | 225,554,018 | 699,781,340 |
| 2024/02/01 | 3.270 | 3.280 | 2.470 | 3.020 | 263,731,796 | 793,832,705 |
| 2024/01/02 | 3.620 | 3.810 | 3.190 | 3.260 | 243,658,612 | 845,495,383 |
| 2023/12/01 | 3.750 | 3.850 | 3.530 | 3.620 | 209,703,251 | 773,280,738 |
| 2023/11/01 | 3.620 | 3.810 | 3.600 | 3.740 | 167,878,565 | 619,891,601 |
| 2023/10/09 | 3.750 | 3.770 | 3.400 | 3.620 | 175,992,875 | 639,734,100 |
| 2023/09/01 | 3.690 | 3.790 | 3.660 | 3.750 | 155,375,084 | 578,383,750 |
| 2023/08/01 | 3.810 | 3.860 | 3.570 | 3.700 | 245,107,521 | 915,476,590 |
| 2023/07/03 | 3.640 | 3.810 | 3.630 | 3.810 | 109,374,459 | 407,146,423 |
| 2023/06/01 | 3.740 | 3.740 | 3.500 | 3.650 | 113,416,416 | 414,820,541 |
| 2023/05/04 | 3.720 | 3.870 | 3.710 | 3.740 | 129,341,440 | 486,323,814 |
| 2023/04/03 | 3.780 | 3.860 | 3.580 | 3.720 | 138,084,107 | 515,744,139 |
| 2023/03/01 | 4.050 | 4.170 | 3.720 | 3.770 | 213,111,284 | 836,994,567 |
| 2023/02/01 | 4.060 | 4.140 | 3.980 | 4.070 | 194,910,173 | 791,822,577 |
| 2023/01/03 | 3.850 | 4.050 | 3.840 | 4.050 | 141,213,327 | 557,439,608 |
| 2022/12/01 | 4.370 | 4.440 | 3.800 | 3.850 | 380,073,026 | 1,564,000,501 |
| 2022/11/01 | 3.920 | 4.650 | 3.890 | 4.430 | 740,329,143 | 3,126,039,806 |
| 2022/10/10 | 5.100 | 5.360 | 3.860 | 3.920 | 2,049,793,402 | 9,347,057,913 |
| 2022/09/01 | 4.070 | 4.870 | 3.830 | 4.870 | 884,474,609 | 3,900,533,025 |
| 2022/08/01 | 3.980 | 4.450 | 3.750 | 4.050 | 465,572,414 | 1,889,060,069 |
| 2022/07/01 | 3.730 | 4.080 | 3.610 | 3.960 | 204,569,452 | 786,569,542 |
| 2022/06/01 | 3.670 | 3.930 | 3.620 | 3.720 | 201,408,289 | 752,259,959 |
| 2022/05/05 | 3.420 | 3.700 | 3.360 | 3.670 | 147,048,595 | 520,184,404 |
| 2022/04/01 | 3.860 | 3.980 | 3.240 | 3.420 | 185,067,551 | 670,869,872 |
| 2022/03/01 | 4.230 | 4.990 | 3.670 | 3.870 | 786,138,321 | 3,293,919,564 |
| 2022/02/07 | 4.020 | 4.420 | 4.010 | 4.230 | 164,777,279 | 687,121,253 |
| 2022/01/04 | 4.430 | 4.650 | 3.890 | 3.970 | 248,048,013 | 1,050,483,335 |
| 2021/12/01 | 4.150 | 4.650 | 4.120 | 4.440 | 307,767,248 | 1,335,709,856 |
| 2021/11/01 | 4.350 | 4.410 | 4.030 | 4.150 | 233,429,325 | 988,573,191 |
| 2021/10/08 | 5.500 | 5.630 | 4.130 | 4.360 | 473,247,321 | 2,321,278,109 |
| 2021/09/01 | 4.640 | 5.450 | 4.500 | 5.300 | 567,013,323 | 2,819,473,748 |
| 2021/08/02 | 3.900 | 4.830 | 3.850 | 4.660 | 259,429,009 | 1,118,139,028 |
| 2021/07/01 | 4.060 | 4.260 | 3.830 | 3.900 | 163,702,184 | 656,855,013 |
| 2021/06/01 | 4.270 | 4.490 | 4.060 | 4.060 | 156,008,258 | 658,354,848 |
| 2021/05/06 | 4.420 | 4.600 | 4.190 | 4.280 | 214,137,460 | 936,316,043 |
| 2021/04/01 | 4.150 | 4.540 | 4.010 | 4.420 | 205,692,571 | 880,364,203 |
| 2021/03/01 | 4.040 | 4.300 | 3.830 | 4.160 | 135,753,611 | 554,214,116 |
| 2021/02/01 | 3.900 | 4.360 | 3.890 | 4.030 | 101,266,715 | 409,623,862 |
| 2021/01/04 | 4.240 | 4.270 | 3.660 | 3.920 | 153,996,012 | 619,448,958 |
| 2020/12/01 | 4.630 | 4.960 | 3.840 | 4.250 | 236,088,284 | 1,043,510,215 |
| 2020/11/02 | 4.160 | 5.080 | 4.090 | 4.650 | 370,282,618 | 1,664,420,367 |
| 2020/10/09 | 3.670 | 4.360 | 3.660 | 4.190 | 216,906,077 | 861,117,125 |
| 2020/09/01 | 4.050 | 4.100 | 3.550 | 3.630 | 110,491,076 | 423,457,048 |
| 2020/08/03 | 4.140 | 4.220 | 3.820 | 4.030 | 157,692,276 | 639,047,948 |
| 2020/07/01 | 3.230 | 4.700 | 3.180 | 4.130 | 653,802,934 | 2,490,989,178 |
| 2020/06/01 | 3.160 | 3.290 | 3.130 | 3.210 | 111,206,780 | 355,583,679 |
| 2020/05/06 | 3.210 | 3.260 | 3.060 | 3.140 | 116,578,077 | 369,261,058 |
| 2020/04/01 | 3.580 | 3.730 | 3.130 | 3.230 | 287,452,546 | 982,369,075 |
| 2020/03/02 | 3.110 | 3.710 | 3.110 | 3.600 | 467,028,340 | 1,579,723,360 |
| 2020/02/03 | 3.110 | 3.370 | 2.800 | 3.110 | 200,232,832 | 620,221,197 |
| 2020/01/02 | 3.580 | 4.020 | 3.440 | 3.460 | 202,540,207 | 734,208,250 |
| 2019/12/02 | 3.380 | 3.800 | 3.330 | 3.560 | 169,931,161 | 597,732,858 |
| 2019/11/01 | 3.560 | 3.680 | 3.280 | 3.390 | 125,576,544 | 436,692,431 |
| 2019/10/08 | 3.400 | 3.710 | 3.380 | 3.550 | 167,938,033 | 589,462,495 |
| 2019/09/02 | 3.480 | 3.840 | 3.380 | 3.400 | 187,756,762 | 661,842,586 |
| 2019/08/01 | 3.640 | 3.640 | 3.180 | 3.490 | 154,414,732 | 538,521,377 |
| 2019/07/01 | 3.940 | 3.980 | 3.610 | 3.640 | 132,329,644 | 501,860,174 |
| 2019/06/03 | 3.980 | 4.030 | 3.710 | 3.870 | 134,425,374 | 523,922,895 |
| 2019/05/06 | 4.140 | 4.310 | 3.840 | 3.980 | 255,425,671 | 1,038,943,916 |
| 2019/04/01 | 4.760 | 5.470 | 4.280 | 4.330 | 524,645,051 | 2,471,078,190 |
| 2019/03/01 | 4.190 | 5.170 | 4.120 | 4.720 | 661,753,741 | 3,010,979,521 |
| 2019/02/01 | 3.650 | 4.350 | 3.650 | 4.190 | 164,764,856 | 652,468,829 |
| 2019/01/02 | 3.730 | 4.100 | 3.600 | 3.640 | 133,567,247 | 503,214,603 |
| 2018/12/03 | 3.950 | 4.080 | 3.660 | 3.730 | 155,626,875 | 599,941,603 |
| 2018/11/01 | 3.770 | 4.230 | 3.720 | 3.850 | 335,031,933 | 1,304,111,799 |