日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.160 | 4.250 | 4.010 | 4.010 | 49,402,711 | 202,921,635 |
| 2026/03/02 | 4.810 | 5.200 | 3.970 | 4.110 | 813,018,803 | 3,676,877,536 |
| 2026/02/02 | 4.310 | 4.720 | 4.200 | 4.640 | 251,919,326 | 1,125,449,588 |
| 2026/01/05 | 4.860 | 4.870 | 4.330 | 4.340 | 438,030,544 | 2,014,940,502 |
| 2025/12/01 | 4.940 | 5.320 | 4.660 | 4.840 | 686,321,397 | 3,390,427,701 |
| 2025/11/03 | 4.500 | 5.340 | 4.330 | 4.940 | 660,876,318 | 3,157,336,609 |
| 2025/10/09 | 4.410 | 4.760 | 4.300 | 4.520 | 357,269,411 | 1,606,819,175 |
| 2025/09/01 | 4.780 | 4.880 | 4.390 | 4.400 | 465,125,024 | 2,145,389,173 |
| 2025/08/01 | 4.730 | 5.130 | 4.650 | 4.780 | 465,810,617 | 2,246,371,700 |
| 2025/07/01 | 5.090 | 5.260 | 4.720 | 4.730 | 687,365,566 | 3,402,459,551 |
| 2025/06/03 | 4.680 | 5.980 | 4.650 | 5.120 | 1,871,323,473 | 9,557,784,638 |
| 2025/05/06 | 4.250 | 6.160 | 4.200 | 4.700 | 1,512,570,071 | 7,301,932,017 |
| 2025/04/01 | 4.320 | 4.990 | 3.440 | 4.200 | 499,541,958 | 2,116,809,047 |
| 2025/03/03 | 4.740 | 5.150 | 4.220 | 4.320 | 483,352,017 | 2,227,044,418 |
| 2025/02/05 | 4.400 | 5.350 | 4.360 | 4.780 | 525,208,557 | 2,480,297,410 |
| 2025/01/02 | 4.680 | 4.750 | 4.120 | 4.350 | 355,415,897 | 1,590,486,139 |
| 2024/12/02 | 5.240 | 6.450 | 4.620 | 4.680 | 1,083,874,939 | 5,687,633,742 |
| 2024/11/01 | 7.050 | 7.550 | 4.940 | 5.270 | 1,939,979,432 | 12,032,722,426 |
| 2024/10/08 | 3.110 | 6.410 | 2.430 | 6.410 | 1,741,533,214 | 7,993,637,452 |
| 2024/09/02 | 2.130 | 2.850 | 2.000 | 2.840 | 571,634,357 | 1,403,362,346 |
| 2024/08/01 | 2.350 | 2.450 | 2.040 | 2.130 | 437,440,597 | 980,960,538 |
| 2024/07/01 | 2.340 | 2.650 | 2.130 | 2.370 | 837,019,078 | 1,985,827,762 |
| 2024/06/03 | 3.370 | 3.600 | 2.270 | 2.310 | 1,284,781,054 | 3,709,805,293 |
| 2024/05/06 | 2.480 | 3.510 | 2.460 | 3.270 | 1,892,413,288 | 5,544,770,933 |
| 2024/04/01 | 2.330 | 3.100 | 2.320 | 2.460 | 1,132,736,911 | 2,891,310,965 |
| 2024/03/01 | 2.270 | 2.430 | 2.160 | 2.310 | 186,301,000 | 427,095,042 |
| 2024/02/01 | 2.460 | 2.480 | 1.860 | 2.260 | 220,421,771 | 499,255,311 |
| 2024/01/02 | 2.780 | 2.890 | 2.410 | 2.450 | 288,937,345 | 760,627,560 |
| 2023/12/01 | 3.030 | 3.220 | 2.740 | 2.770 | 609,167,559 | 1,790,952,623 |
| 2023/11/01 | 2.920 | 3.720 | 2.900 | 3.030 | 701,653,578 | 2,204,946,368 |
| 2023/10/09 | 2.930 | 2.950 | 2.630 | 2.910 | 83,981,540 | 239,767,296 |
| 2023/09/01 | 2.920 | 3.020 | 2.900 | 2.940 | 80,575,134 | 237,293,769 |
| 2023/08/01 | 3.110 | 3.230 | 2.880 | 2.900 | 211,719,406 | 641,509,800 |
| 2023/07/03 | 2.950 | 3.120 | 2.910 | 3.100 | 94,423,891 | 285,160,150 |
| 2023/06/01 | 3.040 | 3.090 | 2.850 | 2.940 | 96,611,435 | 287,902,076 |
| 2023/05/04 | 3.220 | 3.340 | 3.000 | 3.040 | 129,956,255 | 409,362,203 |
| 2023/04/03 | 3.280 | 3.370 | 3.170 | 3.230 | 143,642,193 | 468,632,654 |
| 2023/03/01 | 3.500 | 3.650 | 3.250 | 3.300 | 356,973,583 | 1,222,634,521 |
| 2023/02/01 | 3.340 | 3.710 | 3.260 | 3.510 | 446,172,585 | 1,541,526,281 |
| 2023/01/03 | 3.270 | 3.360 | 3.180 | 3.320 | 132,515,597 | 434,982,447 |
| 2022/12/01 | 3.400 | 3.580 | 3.140 | 3.260 | 343,497,424 | 1,148,998,883 |
| 2022/11/01 | 3.260 | 3.490 | 3.230 | 3.380 | 380,812,246 | 1,271,912,901 |
| 2022/10/10 | 3.410 | 3.900 | 3.190 | 3.250 | 770,884,264 | 2,649,914,657 |
| 2022/09/01 | 3.510 | 3.950 | 3.310 | 3.390 | 922,151,867 | 3,264,417,609 |
| 2022/08/01 | 3.280 | 4.430 | 3.070 | 3.500 | 1,067,305,120 | 3,810,279,278 |
| 2022/07/01 | 3.180 | 3.350 | 3.130 | 3.290 | 219,269,188 | 709,883,996 |
| 2022/06/01 | 3.340 | 3.580 | 3.130 | 3.180 | 251,430,607 | 831,606,732 |
| 2022/05/05 | 3.120 | 3.420 | 3.000 | 3.350 | 247,212,646 | 796,642,751 |
| 2022/04/01 | 3.560 | 3.980 | 2.920 | 3.110 | 476,595,194 | 1,616,849,195 |
| 2022/03/01 | 4.160 | 4.550 | 3.430 | 3.560 | 679,390,074 | 2,666,606,040 |
| 2022/02/07 | 3.860 | 4.300 | 3.640 | 4.230 | 621,751,379 | 2,491,668,651 |
| 2022/01/04 | 3.450 | 4.000 | 3.380 | 3.850 | 511,855,293 | 1,878,508,925 |
| 2021/12/01 | 3.340 | 3.580 | 3.300 | 3.430 | 270,547,459 | 923,243,203 |
| 2021/11/01 | 3.280 | 3.440 | 3.160 | 3.350 | 201,751,418 | 667,292,815 |
| 2021/10/08 | 3.310 | 4.050 | 3.210 | 3.290 | 367,365,463 | 1,272,921,329 |
| 2021/09/01 | 3.320 | 4.500 | 3.240 | 3.250 | 624,438,613 | 2,233,929,138 |
| 2021/08/02 | 3.180 | 3.410 | 3.130 | 3.320 | 123,529,861 | 402,707,346 |
| 2021/07/01 | 3.250 | 3.460 | 3.120 | 3.180 | 118,609,396 | 385,777,060 |
| 2021/06/01 | 3.170 | 3.360 | 3.110 | 3.270 | 105,686,380 | 341,102,791 |
| 2021/05/06 | 3.190 | 3.330 | 3.130 | 3.170 | 100,766,273 | 322,955,904 |
| 2021/04/01 | 3.080 | 3.500 | 3.030 | 3.170 | 177,496,281 | 567,100,617 |
| 2021/03/01 | 3.000 | 3.220 | 3.000 | 3.080 | 96,078,439 | 295,441,199 |
| 2021/02/01 | 3.060 | 3.260 | 2.920 | 3.020 | 59,164,602 | 181,339,505 |
| 2021/01/04 | 3.410 | 3.550 | 3.010 | 3.060 | 107,090,972 | 348,848,841 |
| 2020/12/01 | 3.490 | 3.740 | 3.160 | 3.400 | 152,098,151 | 524,358,375 |
| 2020/11/02 | 3.360 | 3.750 | 3.330 | 3.510 | 117,429,737 | 409,536,207 |
| 2020/10/09 | 3.420 | 3.560 | 3.300 | 3.380 | 42,532,088 | 145,247,080 |
| 2020/09/01 | 3.640 | 3.690 | 3.400 | 3.410 | 87,716,825 | 310,078,976 |
| 2020/08/03 | 3.610 | 3.850 | 3.600 | 3.650 | 137,886,668 | 507,078,221 |
| 2020/07/01 | 3.650 | 3.900 | 3.520 | 3.610 | 186,297,973 | 683,713,560 |
| 2020/06/01 | 3.720 | 4.160 | 3.570 | 3.630 | 100,931,105 | 380,510,265 |
| 2020/05/06 | 3.690 | 4.180 | 3.670 | 3.710 | 97,953,528 | 373,447,825 |
| 2020/04/01 | 3.710 | 3.860 | 3.540 | 3.720 | 102,410,469 | 379,686,813 |
| 2020/03/02 | 3.970 | 4.260 | 3.560 | 3.740 | 247,423,606 | 960,622,150 |
| 2020/02/03 | 3.540 | 4.210 | 3.190 | 3.960 | 232,093,745 | 864,549,200 |
| 2020/01/02 | 4.240 | 4.380 | 3.850 | 3.930 | 125,160,119 | 513,156,487 |
| 2019/12/02 | 4.280 | 4.720 | 4.140 | 4.220 | 221,838,950 | 962,781,043 |
| 2019/11/01 | 4.110 | 4.550 | 3.910 | 4.280 | 172,616,347 | 727,146,361 |
| 2019/10/08 | 4.100 | 4.270 | 3.920 | 4.090 | 139,678,523 | 571,983,551 |
| 2019/09/02 | 4.190 | 4.500 | 3.980 | 4.110 | 234,622,515 | 984,241,450 |
| 2019/08/01 | 3.880 | 4.400 | 3.750 | 4.180 | 379,807,187 | 1,539,168,625 |
| 2019/07/01 | 3.450 | 4.070 | 3.300 | 3.900 | 299,469,586 | 1,102,048,076 |
| 2019/06/03 | 3.430 | 3.690 | 3.230 | 3.430 | 150,625,720 | 518,905,605 |
| 2019/05/06 | 3.320 | 3.710 | 3.130 | 3.480 | 247,077,346 | 842,533,749 |
| 2019/04/01 | 3.920 | 4.500 | 3.240 | 3.390 | 745,486,357 | 2,804,892,418 |
| 2019/03/01 | 3.420 | 4.170 | 3.350 | 3.950 | 613,581,396 | 2,284,056,746 |
| 2019/02/01 | 3.140 | 3.580 | 2.970 | 3.420 | 277,399,961 | 909,178,372 |
| 2019/01/02 | 2.890 | 3.200 | 2.860 | 3.090 | 163,753,234 | 492,897,234 |
| 2018/12/03 | 3.030 | 3.250 | 2.800 | 2.880 | 106,580,813 | 318,676,630 |
| 2018/11/01 | 2.970 | 3.360 | 2.900 | 2.960 | 200,023,391 | 609,571,284 |