日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.020 | 4.060 | 3.790 | 3.820 | 32,012,287 | 125,568,195 |
| 2026/03/02 | 4.190 | 4.270 | 3.650 | 3.990 | 349,808,401 | 1,407,978,814 |
| 2026/02/02 | 4.360 | 4.410 | 4.120 | 4.210 | 339,595,160 | 1,451,769,309 |
| 2026/01/05 | 4.180 | 4.920 | 4.160 | 4.520 | 687,744,636 | 3,057,024,907 |
| 2025/12/01 | 4.410 | 4.670 | 4.140 | 4.160 | 491,806,834 | 2,136,900,693 |
| 2025/11/03 | 4.250 | 4.590 | 4.120 | 4.460 | 497,839,479 | 2,168,090,931 |
| 2025/10/09 | 4.160 | 4.380 | 4.090 | 4.250 | 241,886,191 | 1,020,759,726 |
| 2025/09/01 | 4.360 | 4.390 | 4.000 | 4.150 | 346,638,195 | 1,464,546,373 |
| 2025/08/01 | 4.370 | 4.770 | 4.270 | 4.360 | 560,933,432 | 2,491,946,771 |
| 2025/07/01 | 4.150 | 4.750 | 4.110 | 4.380 | 575,046,814 | 2,500,016,023 |
| 2025/06/03 | 3.890 | 4.380 | 3.790 | 4.150 | 496,259,400 | 2,011,091,218 |
| 2025/05/06 | 3.720 | 4.150 | 3.710 | 3.890 | 345,222,185 | 1,335,146,800 |
| 2025/04/01 | 3.830 | 4.030 | 3.330 | 3.690 | 315,674,495 | 1,174,309,121 |
| 2025/03/03 | 3.930 | 4.260 | 3.800 | 3.820 | 341,949,052 | 1,351,553,628 |
| 2025/02/05 | 3.830 | 4.080 | 3.790 | 3.930 | 264,922,977 | 1,035,186,532 |
| 2025/01/02 | 4.130 | 4.230 | 3.640 | 3.820 | 286,819,186 | 1,134,369,880 |
| 2024/12/02 | 4.480 | 4.840 | 4.130 | 4.140 | 541,818,749 | 2,382,647,948 |
| 2024/11/01 | 4.800 | 5.170 | 4.190 | 4.430 | 932,913,787 | 4,335,716,825 |
| 2024/10/07 | 3.820 | 5.070 | 3.760 | 4.830 | 1,310,103,954 | 5,725,154,278 |
| 2024/09/02 | 3.050 | 4.000 | 3.010 | 4.000 | 399,205,696 | 1,403,208,021 |
| 2024/08/01 | 3.170 | 3.210 | 2.930 | 3.060 | 163,683,685 | 506,191,795 |
| 2024/07/01 | 2.980 | 3.360 | 2.920 | 3.230 | 159,003,123 | 496,487,251 |
| 2024/06/03 | 3.340 | 3.340 | 2.970 | 2.980 | 137,003,346 | 432,588,064 |
| 2024/05/06 | 3.600 | 3.610 | 3.320 | 3.370 | 179,599,907 | 624,109,676 |
| 2024/04/01 | 3.550 | 3.780 | 3.300 | 3.550 | 206,415,094 | 731,741,508 |
| 2024/03/01 | 3.550 | 3.780 | 3.440 | 3.550 | 218,843,405 | 783,459,389 |
| 2024/02/01 | 3.540 | 3.680 | 2.990 | 3.540 | 185,450,047 | 637,484,536 |
| 2024/01/02 | 3.900 | 4.350 | 3.440 | 3.550 | 413,879,959 | 1,576,882,643 |
| 2023/12/01 | 4.060 | 4.170 | 3.770 | 3.890 | 251,068,364 | 997,369,075 |
| 2023/11/01 | 4.060 | 4.380 | 3.980 | 4.080 | 308,927,160 | 1,274,324,535 |
| 2023/10/09 | 4.150 | 4.160 | 3.850 | 4.050 | 193,980,879 | 786,107,512 |
| 2023/09/01 | 4.150 | 4.300 | 4.120 | 4.140 | 239,969,893 | 1,002,474,228 |
| 2023/08/01 | 4.530 | 4.620 | 4.140 | 4.150 | 484,781,015 | 2,113,645,225 |
| 2023/07/03 | 4.160 | 4.610 | 4.100 | 4.570 | 295,451,280 | 1,288,167,580 |
| 2023/06/01 | 4.110 | 4.200 | 3.870 | 4.120 | 218,847,880 | 891,805,111 |
| 2023/05/04 | 4.140 | 4.480 | 4.070 | 4.110 | 232,954,641 | 978,409,492 |
| 2023/04/03 | 4.480 | 4.580 | 3.990 | 4.160 | 237,051,171 | 1,019,912,663 |
| 2023/03/01 | 4.400 | 4.680 | 4.190 | 4.500 | 357,770,029 | 1,589,393,353 |
| 2023/02/01 | 4.140 | 4.420 | 4.110 | 4.410 | 312,862,155 | 1,335,921,401 |
| 2023/01/03 | 4.030 | 4.220 | 3.930 | 4.120 | 229,873,057 | 936,732,707 |
| 2022/12/01 | 4.180 | 5.000 | 4.000 | 4.030 | 851,930,881 | 3,665,432,615 |
| 2022/11/01 | 3.870 | 4.230 | 3.870 | 4.140 | 222,845,789 | 897,511,415 |
| 2022/10/10 | 3.750 | 4.030 | 3.580 | 3.870 | 150,677,656 | 573,705,175 |
| 2022/09/01 | 4.120 | 4.250 | 3.650 | 3.690 | 203,526,365 | 799,349,798 |
| 2022/08/01 | 4.200 | 4.260 | 3.880 | 4.130 | 281,832,641 | 1,160,445,899 |
| 2022/07/01 | 4.020 | 4.540 | 3.920 | 4.190 | 587,234,670 | 2,447,300,487 |
| 2022/06/01 | 3.750 | 4.240 | 3.690 | 4.000 | 519,678,843 | 2,037,141,064 |
| 2022/05/05 | 3.590 | 3.840 | 3.460 | 3.760 | 282,098,013 | 1,033,183,972 |
| 2022/04/01 | 4.480 | 4.830 | 3.430 | 3.580 | 540,360,011 | 2,204,668,844 |
| 2022/03/01 | 4.200 | 4.690 | 3.760 | 4.460 | 652,279,822 | 2,790,126,938 |
| 2022/02/07 | 4.080 | 4.290 | 4.020 | 4.190 | 292,592,016 | 1,212,793,906 |
| 2022/01/04 | 4.320 | 5.310 | 3.990 | 4.040 | 861,134,526 | 3,801,908,932 |
| 2021/12/01 | 4.090 | 4.590 | 3.980 | 4.310 | 477,519,402 | 2,025,876,062 |
| 2021/11/01 | 3.950 | 4.190 | 3.850 | 4.110 | 235,802,340 | 949,104,418 |
| 2021/10/08 | 4.020 | 4.170 | 3.900 | 3.950 | 155,851,993 | 624,966,491 |
| 2021/09/01 | 4.020 | 4.330 | 3.950 | 4.030 | 403,175,925 | 1,645,965,713 |
| 2021/08/02 | 4.230 | 4.330 | 3.930 | 4.020 | 310,425,073 | 1,281,279,488 |
| 2021/07/01 | 4.310 | 4.320 | 3.740 | 4.120 | 292,471,053 | 1,205,711,915 |
| 2021/06/01 | 4.710 | 4.990 | 4.240 | 4.310 | 598,591,059 | 2,731,071,706 |
| 2021/05/06 | 4.120 | 5.050 | 4.030 | 4.780 | 600,305,120 | 2,698,371,514 |
| 2021/04/01 | 4.260 | 4.340 | 4.000 | 4.110 | 267,569,194 | 1,117,770,307 |
| 2021/03/01 | 4.150 | 4.570 | 3.980 | 4.330 | 451,807,142 | 1,923,568,907 |
| 2021/02/01 | 4.280 | 4.370 | 3.900 | 4.120 | 228,144,142 | 950,790,711 |
| 2021/01/04 | 5.080 | 5.760 | 4.260 | 4.300 | 783,249,198 | 3,798,758,610 |
| 2020/12/01 | 4.800 | 5.500 | 4.570 | 5.100 | 762,032,648 | 3,804,447,995 |
| 2020/11/02 | 4.950 | 5.220 | 4.720 | 4.800 | 373,662,706 | 1,839,354,670 |
| 2020/10/09 | 5.200 | 5.750 | 4.940 | 4.950 | 360,544,867 | 1,878,438,757 |
| 2020/09/01 | 5.980 | 5.990 | 5.050 | 5.100 | 551,495,093 | 3,049,767,864 |
| 2020/08/03 | 6.620 | 6.860 | 5.730 | 6.000 | 659,940,118 | 4,159,272,593 |
| 2020/07/01 | 6.270 | 8.190 | 6.150 | 6.640 | 2,047,689,661 | 13,949,885,815 |
| 2020/06/01 | 6.290 | 7.170 | 6.010 | 6.250 | 1,390,172,619 | 8,938,809,940 |
| 2020/05/06 | 7.290 | 7.960 | 6.120 | 6.300 | 1,359,813,733 | 9,406,511,498 |
| 2020/04/01 | 8.990 | 10.980 | 7.130 | 7.310 | 2,754,088,066 | 23,692,042,587 |
| 2020/03/02 | 10.990 | 14.680 | 8.270 | 9.280 | 5,927,067,450 | 64,041,963,797 |
| 2020/02/03 | 5.590 | 10.450 | 5.590 | 10.300 | 4,219,733,121 | 33,684,019,638 |
| 2020/01/02 | 3.760 | 5.080 | 3.630 | 5.080 | 613,286,520 | 2,690,794,606 |
| 2019/12/02 | 3.360 | 3.830 | 3.340 | 3.760 | 183,829,684 | 656,731,546 |
| 2019/11/01 | 3.490 | 3.690 | 3.310 | 3.340 | 120,987,501 | 418,314,284 |
| 2019/10/08 | 3.430 | 4.000 | 3.390 | 3.500 | 309,048,136 | 1,106,392,326 |
| 2019/09/02 | 3.550 | 3.880 | 3.420 | 3.420 | 148,743,430 | 530,642,186 |
| 2019/08/01 | 3.850 | 3.870 | 3.300 | 3.540 | 135,056,426 | 491,605,390 |
| 2019/07/01 | 4.000 | 4.530 | 3.750 | 3.850 | 240,536,000 | 969,961,420 |
| 2019/06/03 | 3.930 | 4.220 | 3.620 | 3.920 | 275,112,107 | 1,079,127,239 |
| 2019/05/06 | 3.790 | 4.210 | 3.550 | 3.990 | 391,693,816 | 1,521,730,475 |
| 2019/04/01 | 4.540 | 4.800 | 3.850 | 3.970 | 520,935,524 | 2,234,813,397 |
| 2019/03/01 | 3.860 | 5.790 | 3.840 | 4.550 | 1,301,039,670 | 5,867,688,911 |
| 2019/02/01 | 3.130 | 4.250 | 3.120 | 3.890 | 483,859,231 | 1,740,683,583 |
| 2019/01/02 | 3.040 | 3.540 | 2.940 | 3.100 | 351,574,566 | 1,109,217,755 |
| 2018/12/03 | 3.360 | 3.760 | 2.950 | 3.010 | 400,150,046 | 1,308,490,650 |
| 2018/11/01 | 2.760 | 4.300 | 2.710 | 3.260 | 568,874,170 | 1,853,107,608 |