日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.980 | 4.000 | 3.810 | 3.830 | 58,499,680 | 228,441,250 |
| 2026/03/02 | 4.120 | 4.310 | 3.700 | 3.930 | 751,000,021 | 3,015,265,084 |
| 2026/02/02 | 4.150 | 4.210 | 4.010 | 4.140 | 399,464,214 | 1,648,788,543 |
| 2026/01/05 | 3.980 | 4.170 | 3.970 | 4.150 | 550,822,643 | 2,240,471,100 |
| 2025/12/01 | 4.070 | 4.350 | 3.900 | 3.980 | 456,639,111 | 1,860,804,377 |
| 2025/11/03 | 4.190 | 4.500 | 4.010 | 4.060 | 572,369,856 | 2,398,229,696 |
| 2025/10/09 | 4.160 | 4.420 | 4.140 | 4.180 | 666,769,185 | 2,817,099,806 |
| 2025/09/01 | 4.110 | 4.320 | 4.010 | 4.150 | 874,269,650 | 3,626,033,373 |
| 2025/08/01 | 4.040 | 4.330 | 4.030 | 4.100 | 792,343,274 | 3,268,416,005 |
| 2025/07/01 | 3.960 | 4.330 | 3.940 | 4.030 | 714,686,655 | 2,905,201,252 |
| 2025/06/03 | 4.080 | 4.140 | 3.820 | 3.960 | 503,432,935 | 2,013,731,740 |
| 2025/05/06 | 3.870 | 4.140 | 3.830 | 4.100 | 569,138,878 | 2,268,018,428 |
| 2025/04/01 | 3.890 | 3.980 | 3.560 | 3.850 | 616,287,707 | 2,354,219,040 |
| 2025/03/03 | 3.860 | 4.080 | 3.820 | 3.890 | 534,198,610 | 2,090,052,061 |
| 2025/02/05 | 3.880 | 4.100 | 3.770 | 3.870 | 574,088,530 | 2,241,815,709 |
| 2025/01/02 | 4.080 | 4.120 | 3.690 | 3.850 | 418,308,639 | 1,646,044,494 |
| 2024/12/02 | 4.470 | 4.550 | 4.070 | 4.080 | 843,149,075 | 3,619,217,404 |
| 2024/11/01 | 4.300 | 4.830 | 4.100 | 4.440 | 1,096,757,078 | 4,844,924,392 |
| 2024/10/07 | 3.950 | 4.550 | 3.900 | 4.290 | 1,010,783,539 | 4,217,494,316 |
| 2024/09/02 | 3.530 | 4.190 | 3.210 | 4.140 | 442,926,366 | 1,668,725,083 |
| 2024/08/01 | 3.680 | 3.750 | 3.470 | 3.540 | 286,578,522 | 1,034,548,464 |
| 2024/07/01 | 3.670 | 3.750 | 3.450 | 3.670 | 357,119,300 | 1,298,128,655 |
| 2024/06/03 | 3.930 | 3.940 | 3.570 | 3.650 | 391,870,805 | 1,478,332,611 |
| 2024/05/06 | 3.900 | 4.480 | 3.880 | 3.930 | 1,066,711,711 | 4,317,515,650 |
| 2024/04/01 | 3.680 | 4.080 | 3.680 | 3.840 | 747,125,486 | 2,854,019,356 |
| 2024/03/01 | 3.750 | 3.830 | 3.570 | 3.690 | 390,908,817 | 1,450,271,711 |
| 2024/02/01 | 3.570 | 3.790 | 3.150 | 3.740 | 407,468,747 | 1,451,607,411 |
| 2024/01/02 | 3.650 | 3.820 | 3.310 | 3.610 | 372,755,461 | 1,340,987,770 |
| 2023/12/01 | 3.710 | 3.790 | 3.500 | 3.650 | 241,314,879 | 883,815,744 |
| 2023/11/01 | 3.830 | 3.860 | 3.680 | 3.710 | 283,145,793 | 1,067,459,639 |
| 2023/10/09 | 4.110 | 4.110 | 3.610 | 3.830 | 281,178,245 | 1,100,812,829 |
| 2023/09/01 | 4.060 | 4.180 | 3.930 | 4.100 | 283,011,874 | 1,151,150,797 |
| 2023/08/01 | 4.460 | 4.480 | 3.750 | 4.050 | 472,336,966 | 1,976,730,202 |
| 2023/07/03 | 4.460 | 4.490 | 4.230 | 4.470 | 411,940,813 | 1,817,688,837 |
| 2023/06/01 | 4.050 | 4.620 | 4.030 | 4.460 | 832,987,405 | 3,573,515,967 |
| 2023/05/04 | 4.386 | 4.764 | 4.060 | 4.060 | 546,096,607 | 2,357,772,100 |
| 2023/04/03 | 4.400 | 4.857 | 4.100 | 4.407 | 807,253,240 | 3,585,011,638 |
| 2023/03/01 | 4.271 | 4.514 | 4.179 | 4.400 | 789,498,177 | 3,427,211,586 |
| 2023/02/01 | 4.150 | 4.336 | 4.129 | 4.264 | 538,229,486 | 2,271,193,873 |
| 2023/01/03 | 3.793 | 4.200 | 3.771 | 4.143 | 361,230,593 | 1,436,523,760 |
| 2022/12/01 | 4.107 | 4.207 | 3.714 | 3.786 | 500,121,814 | 1,977,231,591 |
| 2022/11/01 | 3.707 | 4.157 | 3.686 | 4.071 | 656,990,017 | 2,565,710,263 |
| 2022/10/10 | 3.879 | 4.050 | 3.671 | 3.693 | 383,055,211 | 1,464,515,835 |
| 2022/09/01 | 4.507 | 4.657 | 3.843 | 3.871 | 644,110,442 | 2,717,824,010 |
| 2022/08/01 | 4.900 | 4.907 | 4.307 | 4.521 | 1,083,059,391 | 5,045,702,937 |
| 2022/07/01 | 5.000 | 5.629 | 4.536 | 4.900 | 2,294,556,391 | 11,510,068,496 |
| 2022/06/01 | 4.679 | 5.343 | 4.521 | 4.971 | 2,277,727,064 | 11,111,891,481 |
| 2022/05/05 | 4.986 | 5.607 | 4.450 | 4.679 | 2,195,072,685 | 10,822,805,873 |
| 2022/04/01 | 4.821 | 5.264 | 3.993 | 4.857 | 1,237,162,725 | 5,856,419,049 |
| 2022/03/01 | 4.443 | 5.779 | 4.114 | 4.907 | 1,556,405,280 | 7,487,476,700 |
| 2022/02/07 | 3.993 | 5.600 | 3.964 | 4.443 | 1,358,727,895 | 6,114,275,527 |
| 2022/01/04 | 3.993 | 4.414 | 3.893 | 3.957 | 353,384,515 | 1,436,243,015 |
| 2021/12/01 | 3.793 | 4.064 | 3.764 | 3.986 | 217,644,577 | 849,194,728 |
| 2021/11/01 | 3.714 | 3.829 | 3.593 | 3.793 | 103,536,946 | 386,425,766 |
| 2021/10/08 | 3.750 | 3.807 | 3.636 | 3.707 | 77,394,934 | 288,296,129 |
| 2021/09/01 | 3.793 | 4.200 | 3.693 | 3.714 | 240,402,148 | 925,548,269 |
| 2021/08/02 | 3.557 | 3.829 | 3.493 | 3.793 | 137,337,002 | 503,752,123 |
| 2021/07/01 | 3.807 | 3.850 | 3.471 | 3.543 | 88,209,987 | 323,532,179 |
| 2021/06/01 | 3.836 | 4.107 | 3.771 | 3.786 | 115,434,325 | 447,308,009 |
| 2021/05/06 | 3.900 | 3.929 | 3.743 | 3.829 | 73,648,587 | 283,565,472 |
| 2021/04/01 | 4.057 | 4.114 | 3.900 | 3.900 | 133,070,189 | 531,315,997 |
| 2021/03/01 | 3.893 | 4.343 | 3.821 | 4.057 | 270,199,967 | 1,088,500,567 |
| 2021/02/01 | 3.579 | 3.914 | 3.579 | 3.779 | 109,361,016 | 406,030,112 |
| 2021/01/04 | 3.707 | 3.764 | 3.507 | 3.614 | 94,358,714 | 344,220,588 |
| 2020/12/01 | 3.964 | 4.021 | 3.621 | 3.707 | 99,549,397 | 381,099,979 |
| 2020/11/02 | 3.800 | 4.200 | 3.729 | 3.964 | 177,103,576 | 694,821,604 |
| 2020/10/09 | 4.129 | 4.300 | 3.779 | 3.800 | 109,592,189 | 438,587,940 |
| 2020/09/01 | 4.186 | 4.521 | 4.007 | 4.086 | 267,988,120 | 1,125,550,104 |
| 2020/08/03 | 4.064 | 4.571 | 4.036 | 4.193 | 402,343,489 | 1,696,280,149 |
| 2020/07/01 | 3.707 | 4.286 | 3.686 | 4.021 | 418,362,503 | 1,642,072,824 |
| 2020/06/01 | 3.786 | 3.879 | 3.679 | 3.700 | 156,597,262 | 588,962,302 |
| 2020/05/06 | 3.950 | 4.136 | 3.714 | 3.764 | 238,424,344 | 927,709,122 |
| 2020/04/01 | 3.643 | 4.886 | 3.564 | 3.971 | 578,325,557 | 2,322,555,436 |
| 2020/03/02 | 3.657 | 4.464 | 3.543 | 3.636 | 418,904,580 | 1,602,310,018 |
| 2020/02/03 | 3.536 | 3.900 | 3.336 | 3.636 | 188,376,022 | 678,530,431 |
| 2020/01/02 | 4.221 | 4.321 | 3.900 | 3.929 | 115,884,675 | 474,287,003 |
| 2019/12/02 | 4.000 | 4.250 | 3.971 | 4.193 | 139,414,539 | 572,087,560 |
| 2019/11/01 | 4.236 | 4.893 | 3.943 | 4.000 | 306,178,026 | 1,306,767,814 |
| 2019/10/08 | 3.707 | 4.500 | 3.686 | 4.236 | 216,642,259 | 873,555,748 |
| 2019/09/02 | 3.721 | 4.079 | 3.657 | 3.707 | 138,470,801 | 524,942,806 |
| 2019/08/01 | 3.964 | 3.986 | 3.471 | 3.721 | 121,524,308 | 460,030,267 |
| 2019/07/01 | 4.329 | 4.357 | 3.943 | 3.971 | 119,137,029 | 494,418,670 |
| 2019/06/03 | 4.629 | 4.657 | 4.107 | 4.271 | 119,644,144 | 528,348,539 |
| 2019/05/06 | 5.214 | 5.214 | 4.543 | 4.621 | 119,196,682 | 583,825,348 |
| 2019/04/01 | 6.150 | 7.071 | 5.271 | 5.293 | 289,777,230 | 1,723,087,853 |
| 2019/03/01 | 6.507 | 7.243 | 6.014 | 6.243 | 249,024,501 | 1,619,095,049 |
| 2019/02/01 | 5.514 | 6.764 | 5.507 | 6.464 | 188,578,810 | 1,143,211,890 |
| 2019/01/02 | 7.171 | 7.286 | 5.236 | 5.507 | 193,797,678 | 1,220,925,371 |
| 2018/12/03 | 8.071 | 8.793 | 7.021 | 7.336 | 177,389,051 | 1,384,565,890 |
| 2018/11/01 | 6.207 | 8.321 | 6.057 | 7.907 | 183,603,560 | 1,307,808,157 |