日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.420 | 4.490 | 4.090 | 4.100 | 110,530,182 | 472,516,528 |
| 2026/03/02 | 4.520 | 4.800 | 3.670 | 4.310 | 1,233,652,650 | 5,335,547,711 |
| 2026/02/02 | 4.260 | 4.600 | 4.190 | 4.570 | 536,084,573 | 2,361,452,544 |
| 2026/01/05 | 4.250 | 4.490 | 4.110 | 4.180 | 658,477,411 | 2,803,467,577 |
| 2025/12/01 | 4.390 | 4.440 | 3.990 | 4.250 | 480,450,956 | 2,050,324,454 |
| 2025/11/03 | 4.810 | 5.020 | 4.320 | 4.410 | 522,183,206 | 2,422,930,075 |
| 2025/10/09 | 5.330 | 5.450 | 4.700 | 4.780 | 572,924,821 | 2,901,864,218 |
| 2025/09/01 | 5.300 | 5.960 | 4.940 | 5.300 | 1,527,647,058 | 8,211,102,936 |
| 2025/08/01 | 4.650 | 5.710 | 4.520 | 5.330 | 1,604,638,092 | 8,107,433,959 |
| 2025/07/01 | 4.560 | 4.940 | 4.430 | 4.650 | 805,746,060 | 3,742,690,448 |
| 2025/06/03 | 4.660 | 5.090 | 4.390 | 4.560 | 509,572,651 | 2,382,252,143 |
| 2025/05/06 | 6.220 | 6.390 | 4.660 | 4.690 | 1,012,534,888 | 5,558,816,535 |
| 2025/04/01 | 6.030 | 6.480 | 4.550 | 6.200 | 1,022,292,221 | 5,944,629,265 |
| 2025/03/03 | 5.790 | 7.580 | 5.160 | 6.060 | 1,905,598,125 | 11,714,664,473 |
| 2025/02/05 | 4.820 | 6.250 | 4.750 | 5.810 | 1,367,705,563 | 7,395,867,831 |
| 2025/01/02 | 4.510 | 5.090 | 3.980 | 4.700 | 764,122,130 | 3,492,038,134 |
| 2024/12/02 | 4.720 | 5.670 | 4.290 | 4.500 | 1,777,436,423 | 8,522,807,648 |
| 2024/11/01 | 3.850 | 4.630 | 3.610 | 4.560 | 1,519,954,571 | 6,326,810,901 |
| 2024/10/07 | 3.650 | 4.050 | 3.220 | 3.930 | 971,511,541 | 3,606,736,595 |
| 2024/09/02 | 3.120 | 3.710 | 2.840 | 3.680 | 363,166,715 | 1,212,068,911 |
| 2024/08/01 | 3.450 | 3.470 | 2.950 | 3.110 | 312,059,290 | 1,012,632,396 |
| 2024/07/01 | 3.780 | 4.040 | 3.150 | 3.450 | 485,308,350 | 1,749,536,601 |
| 2024/06/03 | 4.210 | 4.270 | 3.640 | 3.810 | 442,603,842 | 1,762,669,800 |
| 2024/05/06 | 4.880 | 4.960 | 4.100 | 4.240 | 712,650,839 | 3,238,998,063 |
| 2024/04/01 | 4.770 | 4.960 | 3.850 | 4.770 | 885,685,789 | 4,063,083,557 |
| 2024/03/01 | 3.890 | 5.640 | 3.850 | 4.750 | 2,218,036,084 | 10,053,248,550 |
| 2024/02/01 | 3.040 | 4.090 | 2.480 | 3.800 | 881,784,889 | 2,956,183,840 |
| 2024/01/02 | 4.300 | 4.510 | 3.020 | 3.060 | 965,232,945 | 3,593,079,637 |
| 2023/12/01 | 4.000 | 4.380 | 3.720 | 4.300 | 692,720,091 | 2,840,152,373 |
| 2023/11/01 | 3.630 | 4.280 | 3.520 | 4.030 | 1,226,494,126 | 4,740,399,796 |
| 2023/10/09 | 3.130 | 3.820 | 3.040 | 3.580 | 781,885,806 | 2,652,547,596 |
| 2023/09/01 | 3.080 | 3.230 | 3.000 | 3.130 | 301,813,046 | 938,638,573 |
| 2023/08/01 | 3.280 | 3.320 | 3.070 | 3.070 | 250,722,554 | 798,551,334 |
| 2023/07/03 | 3.150 | 3.270 | 3.040 | 3.270 | 173,485,152 | 552,116,496 |
| 2023/06/01 | 3.180 | 3.280 | 3.020 | 3.140 | 269,278,435 | 849,573,462 |
| 2023/05/04 | 3.080 | 3.280 | 3.070 | 3.190 | 302,632,249 | 954,804,745 |
| 2023/04/03 | 3.190 | 3.190 | 3.000 | 3.080 | 185,294,376 | 577,191,981 |
| 2023/03/01 | 3.270 | 3.370 | 3.090 | 3.180 | 426,458,565 | 1,376,395,018 |
| 2023/02/01 | 3.150 | 3.280 | 3.120 | 3.280 | 353,187,803 | 1,132,849,878 |
| 2023/01/03 | 3.060 | 3.170 | 3.000 | 3.130 | 274,521,067 | 848,270,097 |
| 2022/12/01 | 3.270 | 3.500 | 3.010 | 3.050 | 414,204,863 | 1,328,562,098 |
| 2022/11/01 | 3.000 | 3.280 | 2.980 | 3.250 | 285,430,736 | 892,684,626 |
| 2022/10/10 | 3.110 | 3.330 | 2.960 | 3.020 | 237,302,372 | 736,823,865 |
| 2022/09/01 | 3.640 | 3.840 | 3.110 | 3.110 | 493,422,429 | 1,689,971,819 |
| 2022/08/01 | 3.670 | 3.770 | 3.360 | 3.650 | 350,103,918 | 1,264,750,403 |
| 2022/07/01 | 3.780 | 3.910 | 3.490 | 3.670 | 484,186,759 | 1,797,543,342 |
| 2022/06/01 | 3.700 | 3.910 | 3.680 | 3.780 | 443,386,022 | 1,670,456,837 |
| 2022/05/05 | 3.640 | 3.750 | 3.510 | 3.700 | 487,514,862 | 1,779,429,246 |
| 2022/04/01 | 4.170 | 4.310 | 3.310 | 3.640 | 599,809,104 | 2,313,763,618 |
| 2022/03/01 | 4.560 | 4.740 | 3.890 | 4.190 | 332,243,716 | 1,443,598,946 |
| 2022/02/07 | 4.680 | 4.890 | 4.460 | 4.550 | 258,535,423 | 1,200,897,039 |
| 2022/01/04 | 4.630 | 5.910 | 4.440 | 4.600 | 795,066,514 | 3,891,850,586 |
| 2021/12/01 | 4.290 | 4.660 | 4.180 | 4.570 | 380,524,171 | 1,683,819,456 |
| 2021/11/01 | 4.450 | 4.620 | 4.260 | 4.310 | 300,670,361 | 1,325,956,292 |
| 2021/10/08 | 4.820 | 5.160 | 4.280 | 4.420 | 383,863,771 | 1,792,643,810 |
| 2021/09/01 | 5.090 | 5.800 | 4.290 | 4.480 | 620,188,637 | 3,048,227,150 |
| 2021/08/02 | 4.980 | 5.530 | 4.790 | 5.100 | 310,377,219 | 1,582,923,816 |
| 2021/07/01 | 4.880 | 6.250 | 4.760 | 5.000 | 451,793,050 | 2,359,489,203 |
| 2021/06/01 | 5.200 | 5.400 | 4.800 | 4.830 | 210,363,644 | 1,063,914,129 |
| 2021/05/06 | 5.880 | 6.000 | 5.090 | 5.180 | 203,370,982 | 1,126,166,812 |
| 2021/04/01 | 4.570 | 5.960 | 4.540 | 5.850 | 281,216,342 | 1,470,761,468 |
| 2021/03/01 | 4.810 | 5.320 | 4.350 | 4.600 | 358,447,276 | 1,709,793,506 |
| 2021/02/01 | 4.060 | 5.370 | 3.770 | 4.790 | 260,258,366 | 1,170,512,001 |
| 2021/01/04 | 4.390 | 4.480 | 3.900 | 4.080 | 305,015,099 | 1,284,876,104 |
| 2020/12/01 | 7.610 | 8.180 | 4.160 | 4.450 | 603,710,215 | 3,682,632,311 |
| 2020/11/02 | 6.860 | 7.670 | 6.620 | 7.600 | 543,849,504 | 3,908,918,310 |
| 2020/10/09 | 6.250 | 7.580 | 5.970 | 6.840 | 428,829,375 | 2,856,003,637 |
| 2020/09/01 | 5.960 | 6.330 | 5.300 | 6.100 | 309,022,097 | 1,830,183,369 |
| 2020/08/03 | 5.730 | 6.250 | 5.000 | 5.950 | 248,160,447 | 1,422,579,762 |
| 2020/07/01 | 6.220 | 6.730 | 5.440 | 5.670 | 232,814,622 | 1,400,379,951 |
| 2020/06/01 | 5.600 | 6.650 | 5.580 | 6.230 | 197,713,829 | 1,189,248,681 |
| 2020/05/06 | 4.980 | 6.110 | 4.960 | 5.590 | 190,778,943 | 1,032,114,081 |
| 2020/04/01 | 5.250 | 5.390 | 4.620 | 5.040 | 231,566,518 | 1,175,200,078 |
| 2020/03/02 | 7.260 | 7.380 | 5.230 | 5.280 | 164,107,593 | 1,031,826,490 |
| 2020/02/03 | 6.720 | 7.310 | 6.070 | 7.180 | 104,633,366 | 713,599,556 |
| 2020/01/02 | 7.310 | 7.880 | 7.120 | 7.470 | 139,907,776 | 1,041,613,392 |
| 2019/12/02 | 6.730 | 7.500 | 6.730 | 7.340 | 187,554,917 | 1,326,951,037 |
| 2019/11/01 | 6.430 | 6.770 | 5.470 | 6.710 | 102,080,083 | 647,698,126 |
| 2019/10/08 | 7.300 | 7.700 | 6.420 | 6.480 | 88,505,042 | 617,322,667 |
| 2019/09/02 | 7.220 | 7.850 | 7.100 | 7.260 | 133,786,841 | 984,336,682 |
| 2019/08/01 | 6.600 | 7.500 | 6.000 | 7.210 | 81,803,521 | 558,513,539 |
| 2019/07/01 | 7.300 | 7.570 | 6.540 | 6.590 | 162,457,387 | 1,137,201,709 |
| 2019/06/03 | 7.360 | 7.520 | 6.680 | 7.260 | 138,138,487 | 995,287,798 |
| 2019/05/06 | 6.480 | 7.520 | 5.730 | 7.390 | 155,623,855 | 1,055,129,736 |
| 2019/04/01 | 7.800 | 8.150 | 6.590 | 6.640 | 246,260,414 | 1,796,469,720 |
| 2019/03/01 | 6.570 | 7.950 | 6.370 | 7.770 | 447,286,638 | 3,204,808,761 |
| 2019/02/01 | 5.560 | 6.550 | 5.560 | 6.490 | 177,904,677 | 1,074,544,249 |
| 2019/01/02 | 5.450 | 6.050 | 5.280 | 5.610 | 156,800,023 | 877,688,128 |
| 2018/12/03 | 5.900 | 5.940 | 5.160 | 5.430 | 174,748,844 | 979,904,142 |
| 2018/11/01 | 4.870 | 6.200 | 4.840 | 5.700 | 420,297,912 | 2,270,659,469 |