日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.870 | 3.880 | 3.700 | 3.720 | 16,158,168 | 61,279,852 |
| 2026/03/02 | 4.120 | 4.290 | 3.650 | 3.830 | 257,606,458 | 1,023,341,654 |
| 2026/02/02 | 3.970 | 4.090 | 3.780 | 4.080 | 142,337,257 | 566,502,282 |
| 2026/01/05 | 3.680 | 4.210 | 3.680 | 4.160 | 241,361,401 | 949,153,709 |
| 2025/12/01 | 3.820 | 3.920 | 3.510 | 3.660 | 142,508,345 | 531,199,855 |
| 2025/11/03 | 3.840 | 4.070 | 3.660 | 3.760 | 207,696,781 | 795,997,913 |
| 2025/10/09 | 3.790 | 3.890 | 3.450 | 3.840 | 402,181,706 | 1,505,165,034 |
| 2025/09/01 | 4.270 | 4.500 | 3.840 | 3.990 | 336,689,170 | 1,397,260,055 |
| 2025/08/01 | 4.040 | 4.400 | 4.020 | 4.250 | 347,904,276 | 1,453,370,112 |
| 2025/07/01 | 3.810 | 4.690 | 3.800 | 4.040 | 636,089,073 | 2,598,423,863 |
| 2025/06/03 | 3.700 | 4.100 | 3.660 | 3.810 | 479,180,787 | 1,829,272,654 |
| 2025/05/06 | 3.590 | 3.910 | 3.570 | 3.670 | 392,255,513 | 1,445,461,565 |
| 2025/04/01 | 3.460 | 3.750 | 2.730 | 3.610 | 402,549,326 | 1,363,635,841 |
| 2025/03/03 | 3.240 | 3.880 | 3.180 | 3.370 | 387,541,993 | 1,324,424,761 |
| 2025/02/05 | 3.280 | 3.460 | 3.200 | 3.250 | 165,343,410 | 545,219,894 |
| 2025/01/02 | 3.350 | 3.450 | 3.000 | 3.230 | 195,422,494 | 636,588,774 |
| 2024/12/02 | 3.690 | 4.320 | 3.300 | 3.370 | 545,998,544 | 2,003,814,656 |
| 2024/11/01 | 3.380 | 4.050 | 3.270 | 3.690 | 511,933,396 | 1,841,680,392 |
| 2024/10/08 | 3.570 | 3.570 | 2.930 | 3.430 | 277,116,291 | 935,267,482 |
| 2024/09/02 | 2.660 | 3.280 | 2.510 | 3.250 | 165,452,818 | 483,949,492 |
| 2024/08/01 | 3.090 | 3.120 | 2.550 | 2.660 | 167,462,560 | 478,105,608 |
| 2024/07/01 | 3.030 | 3.210 | 2.860 | 3.070 | 132,085,645 | 401,870,574 |
| 2024/06/03 | 3.480 | 3.490 | 3.000 | 3.040 | 162,613,898 | 528,901,703 |
| 2024/05/06 | 3.630 | 3.980 | 3.470 | 3.490 | 259,679,563 | 945,882,808 |
| 2024/04/01 | 3.690 | 3.960 | 3.130 | 3.620 | 310,675,452 | 1,118,431,627 |
| 2024/03/01 | 3.450 | 3.780 | 3.310 | 3.680 | 212,865,260 | 756,735,999 |
| 2024/02/01 | 3.660 | 3.700 | 2.760 | 3.450 | 312,502,731 | 1,060,165,514 |
| 2024/01/02 | 4.220 | 5.610 | 3.670 | 3.700 | 1,167,140,027 | 5,018,702,116 |
| 2023/12/01 | 4.220 | 4.470 | 4.020 | 4.220 | 141,920,087 | 600,676,768 |
| 2023/11/01 | 4.170 | 4.320 | 4.140 | 4.210 | 101,605,156 | 427,757,706 |
| 2023/10/09 | 4.110 | 4.180 | 3.770 | 4.170 | 108,467,333 | 440,106,203 |
| 2023/09/01 | 4.160 | 4.360 | 4.050 | 4.110 | 102,017,235 | 425,411,869 |
| 2023/08/01 | 4.360 | 4.530 | 4.010 | 4.150 | 153,490,497 | 654,253,243 |
| 2023/07/03 | 4.120 | 4.400 | 4.100 | 4.380 | 107,870,405 | 458,449,221 |
| 2023/06/01 | 4.080 | 4.200 | 3.870 | 4.110 | 108,189,304 | 439,789,520 |
| 2023/05/04 | 4.240 | 4.410 | 4.020 | 4.060 | 95,763,492 | 400,530,805 |
| 2023/04/03 | 4.530 | 4.610 | 3.970 | 4.260 | 142,198,345 | 617,496,313 |
| 2023/03/01 | 5.050 | 5.250 | 4.440 | 4.500 | 305,539,958 | 1,469,647,197 |
| 2023/02/01 | 5.040 | 5.390 | 4.900 | 5.050 | 395,496,202 | 2,015,053,149 |
| 2023/01/03 | 5.560 | 6.620 | 4.650 | 5.020 | 1,067,665,905 | 5,832,125,006 |
| 2022/12/01 | 4.530 | 6.780 | 4.420 | 5.540 | 1,280,133,360 | 6,807,109,141 |
| 2022/11/01 | 3.890 | 4.850 | 3.880 | 4.540 | 285,138,958 | 1,223,246,129 |
| 2022/10/10 | 4.120 | 4.260 | 3.840 | 3.880 | 86,486,753 | 348,109,180 |
| 2022/09/01 | 4.380 | 4.990 | 4.030 | 4.070 | 230,294,217 | 1,005,809,992 |
| 2022/08/01 | 4.270 | 5.440 | 4.040 | 4.360 | 400,971,143 | 1,815,396,849 |
| 2022/07/01 | 4.360 | 4.550 | 3.980 | 4.290 | 80,909,806 | 347,507,616 |
| 2022/06/01 | 4.620 | 4.770 | 4.270 | 4.360 | 120,398,635 | 542,395,850 |
| 2022/05/05 | 4.060 | 4.780 | 4.030 | 4.630 | 128,440,007 | 561,925,030 |
| 2022/04/01 | 4.900 | 5.060 | 3.740 | 4.050 | 117,544,761 | 521,604,876 |
| 2022/03/01 | 5.330 | 5.600 | 4.680 | 4.910 | 159,733,330 | 819,431,982 |
| 2022/02/07 | 5.260 | 5.590 | 5.210 | 5.350 | 91,117,835 | 487,708,211 |
| 2022/01/04 | 5.880 | 6.130 | 5.220 | 5.350 | 197,796,792 | 1,116,562,890 |
| 2021/12/01 | 5.760 | 6.040 | 5.640 | 5.870 | 236,872,142 | 1,380,372,407 |
| 2021/11/01 | 5.580 | 5.900 | 5.360 | 5.780 | 213,909,743 | 1,209,659,596 |
| 2021/10/08 | 6.490 | 6.660 | 5.430 | 5.610 | 280,791,818 | 1,698,088,519 |
| 2021/09/01 | 7.200 | 8.390 | 6.210 | 6.410 | 1,053,109,744 | 7,427,056,469 |
| 2021/08/02 | 5.850 | 7.250 | 5.800 | 7.200 | 686,658,753 | 4,480,448,363 |
| 2021/07/01 | 6.730 | 6.810 | 5.640 | 5.830 | 518,686,187 | 3,243,085,384 |
| 2021/06/01 | 6.950 | 7.500 | 6.470 | 6.760 | 584,062,525 | 4,041,712,673 |
| 2021/05/06 | 6.810 | 7.720 | 6.560 | 6.980 | 641,519,001 | 4,501,859,589 |
| 2021/04/01 | 6.800 | 8.060 | 6.240 | 6.840 | 968,780,777 | 6,766,933,727 |
| 2021/03/01 | 7.480 | 8.760 | 6.050 | 6.630 | 1,248,214,624 | 9,024,591,731 |
| 2021/02/01 | 6.660 | 8.120 | 5.710 | 7.360 | 1,182,582,071 | 8,233,727,669 |
| 2021/01/04 | 4.700 | 7.180 | 4.300 | 6.460 | 653,922,045 | 3,701,198,774 |
| 2020/12/01 | 5.120 | 5.270 | 4.400 | 4.710 | 347,682,199 | 1,694,950,720 |
| 2020/11/02 | 5.410 | 5.780 | 4.860 | 5.140 | 733,071,369 | 3,883,445,577 |
| 2020/10/09 | 5.370 | 7.380 | 5.290 | 5.400 | 739,643,844 | 4,334,312,925 |
| 2020/09/01 | 6.310 | 6.650 | 5.250 | 5.260 | 878,545,099 | 5,154,863,368 |
| 2020/08/03 | 9.990 | 10.600 | 6.240 | 6.320 | 1,276,223,613 | 10,576,703,192 |
| 2020/07/01 | 3.090 | 10.470 | 3.060 | 9.980 | 2,003,101,961 | 13,320,628,040 |
| 2020/06/01 | 3.070 | 3.220 | 3.030 | 3.090 | 82,910,426 | 257,229,596 |
| 2020/05/06 | 3.130 | 3.320 | 3.010 | 3.080 | 62,818,650 | 196,936,467 |
| 2020/04/01 | 3.580 | 4.100 | 3.080 | 3.170 | 222,771,354 | 775,801,240 |
| 2020/03/02 | 3.790 | 4.760 | 3.480 | 3.580 | 377,690,175 | 1,473,935,907 |
| 2020/02/03 | 3.820 | 5.450 | 3.550 | 3.750 | 707,901,253 | 2,932,480,940 |
| 2020/01/02 | 3.360 | 3.720 | 3.300 | 3.560 | 129,718,665 | 452,069,547 |
| 2019/12/02 | 3.160 | 3.400 | 3.130 | 3.360 | 84,307,410 | 275,052,925 |
| 2019/11/01 | 3.210 | 3.440 | 3.090 | 3.180 | 77,449,547 | 250,162,036 |
| 2019/10/08 | 3.960 | 4.080 | 3.200 | 3.230 | 103,762,805 | 375,361,947 |
| 2019/09/02 | 3.900 | 4.440 | 3.900 | 3.970 | 139,976,556 | 567,254,993 |
| 2019/08/01 | 4.300 | 4.420 | 3.810 | 3.900 | 112,142,608 | 460,625,762 |
| 2019/07/01 | 4.100 | 4.590 | 3.980 | 4.290 | 221,204,107 | 937,905,413 |
| 2019/06/03 | 4.140 | 4.230 | 3.900 | 4.050 | 99,110,198 | 404,369,607 |
| 2019/05/06 | 4.160 | 4.310 | 3.950 | 4.170 | 165,598,998 | 686,821,844 |
| 2019/04/01 | 4.460 | 5.480 | 4.150 | 4.290 | 437,488,462 | 2,010,259,482 |
| 2019/03/01 | 4.220 | 4.620 | 4.140 | 4.430 | 241,849,485 | 1,052,649,883 |
| 2019/02/01 | 3.650 | 4.250 | 3.650 | 4.220 | 92,457,552 | 364,513,898 |
| 2019/01/02 | 3.640 | 3.980 | 3.610 | 3.650 | 70,452,700 | 262,084,044 |
| 2018/12/03 | 4.050 | 4.140 | 3.590 | 3.640 | 45,864,900 | 176,809,189 |
| 2018/11/01 | 3.880 | 4.280 | 3.830 | 4.000 | 100,792,574 | 402,918,314 |