日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.820 | 3.870 | 3.540 | 3.560 | 36,914,836 | 136,492,606 |
| 2026/03/02 | 3.950 | 4.190 | 3.330 | 3.750 | 433,154,251 | 1,648,151,925 |
| 2026/02/02 | 3.880 | 4.150 | 3.810 | 3.990 | 248,269,177 | 982,525,267 |
| 2026/01/05 | 3.730 | 3.990 | 3.680 | 3.880 | 302,909,714 | 1,157,115,107 |
| 2025/12/01 | 4.080 | 4.320 | 3.660 | 3.730 | 579,395,041 | 2,287,161,924 |
| 2025/11/03 | 3.790 | 5.230 | 3.780 | 4.120 | 1,093,088,935 | 4,623,766,195 |
| 2025/10/09 | 3.920 | 4.080 | 3.670 | 3.780 | 239,208,060 | 923,941,131 |
| 2025/09/01 | 4.350 | 4.440 | 3.800 | 3.960 | 255,909,189 | 1,058,824,269 |
| 2025/08/01 | 4.200 | 4.490 | 4.170 | 4.360 | 237,134,606 | 1,020,864,478 |
| 2025/07/01 | 3.880 | 4.420 | 3.840 | 4.220 | 404,248,098 | 1,653,374,720 |
| 2025/06/03 | 3.920 | 4.040 | 3.620 | 3.880 | 158,297,639 | 611,820,374 |
| 2025/05/06 | 3.630 | 4.180 | 3.630 | 3.920 | 214,812,416 | 824,879,677 |
| 2025/04/01 | 3.630 | 3.760 | 3.230 | 3.610 | 210,811,167 | 749,960,726 |
| 2025/03/03 | 3.640 | 4.130 | 3.470 | 3.620 | 311,549,918 | 1,157,407,945 |
| 2025/02/05 | 3.700 | 3.860 | 3.600 | 3.630 | 152,202,206 | 562,767,656 |
| 2025/01/02 | 3.620 | 3.830 | 3.230 | 3.640 | 192,832,241 | 690,339,422 |
| 2024/12/02 | 3.780 | 4.660 | 3.580 | 3.670 | 641,273,466 | 2,515,395,170 |
| 2024/11/01 | 3.210 | 4.170 | 3.070 | 3.710 | 524,749,586 | 1,857,613,534 |
| 2024/10/08 | 3.350 | 3.380 | 2.800 | 3.190 | 231,475,640 | 736,092,535 |
| 2024/09/02 | 2.610 | 3.110 | 2.430 | 3.070 | 139,469,505 | 391,211,961 |
| 2024/08/01 | 2.550 | 2.740 | 2.400 | 2.610 | 184,648,809 | 475,470,683 |
| 2024/07/01 | 2.410 | 2.690 | 2.370 | 2.550 | 186,761,183 | 467,836,763 |
| 2024/06/03 | 2.990 | 2.990 | 2.350 | 2.420 | 126,882,966 | 340,997,971 |
| 2024/05/06 | 3.270 | 3.310 | 2.940 | 2.970 | 133,161,023 | 415,795,294 |
| 2024/04/01 | 3.510 | 3.850 | 2.810 | 3.240 | 242,276,289 | 812,231,258 |
| 2024/03/01 | 3.360 | 3.620 | 3.220 | 3.530 | 187,253,078 | 642,746,190 |
| 2024/02/01 | 3.850 | 3.860 | 2.600 | 3.370 | 274,748,271 | 939,639,086 |
| 2024/01/02 | 4.480 | 4.630 | 3.750 | 3.860 | 194,463,143 | 812,855,937 |
| 2023/12/01 | 4.530 | 4.660 | 4.220 | 4.490 | 197,289,929 | 882,872,432 |
| 2023/11/01 | 4.260 | 4.610 | 4.240 | 4.570 | 213,357,894 | 943,041,891 |
| 2023/10/09 | 4.200 | 4.350 | 3.820 | 4.300 | 109,394,980 | 455,903,579 |
| 2023/09/01 | 4.430 | 4.550 | 4.030 | 4.190 | 272,111,369 | 1,170,078,886 |
| 2023/08/01 | 4.850 | 5.660 | 4.250 | 4.530 | 664,283,433 | 3,203,506,855 |
| 2023/07/03 | 4.210 | 5.040 | 4.200 | 4.950 | 239,486,726 | 1,101,638,939 |
| 2023/06/01 | 4.560 | 4.660 | 4.010 | 4.220 | 369,705,522 | 1,612,840,339 |
| 2023/05/04 | 3.870 | 5.060 | 3.780 | 4.800 | 214,509,495 | 939,015,314 |
| 2023/04/03 | 3.580 | 3.830 | 3.530 | 3.820 | 75,164,489 | 277,356,964 |
| 2023/03/01 | 3.860 | 3.870 | 3.530 | 3.570 | 69,763,561 | 258,648,402 |
| 2023/02/01 | 3.750 | 4.070 | 3.670 | 3.850 | 92,850,383 | 356,081,218 |
| 2023/01/03 | 3.600 | 3.810 | 3.510 | 3.750 | 42,549,941 | 156,051,908 |
| 2022/12/01 | 3.920 | 4.100 | 3.560 | 3.600 | 103,962,492 | 394,537,657 |
| 2022/11/01 | 3.580 | 4.190 | 3.570 | 3.880 | 107,262,279 | 408,132,971 |
| 2022/10/10 | 3.490 | 3.790 | 3.370 | 3.580 | 62,859,633 | 223,623,144 |
| 2022/09/01 | 4.310 | 4.370 | 3.430 | 3.480 | 117,196,235 | 456,772,325 |
| 2022/08/01 | 4.020 | 4.770 | 3.750 | 4.380 | 172,954,350 | 731,596,900 |
| 2022/07/01 | 3.710 | 4.070 | 3.580 | 4.000 | 146,106,307 | 561,048,218 |
| 2022/06/01 | 3.200 | 3.530 | 3.100 | 3.530 | 139,524,940 | 466,013,299 |
| 2022/05/05 | 3.290 | 3.380 | 2.730 | 3.210 | 291,426,955 | 918,723,475 |
| 2022/04/01 | 4.310 | 4.560 | 3.200 | 3.460 | 694,404,651 | 2,696,026,057 |
| 2022/03/01 | 3.850 | 5.540 | 3.330 | 4.290 | 527,679,299 | 2,243,956,218 |
| 2022/02/07 | 3.330 | 4.060 | 3.250 | 3.850 | 270,469,800 | 979,776,850 |
| 2022/01/04 | 3.320 | 4.260 | 3.100 | 3.350 | 722,990,781 | 2,535,890,164 |
| 2021/12/01 | 2.900 | 3.390 | 2.870 | 3.290 | 210,368,803 | 654,772,899 |
| 2021/11/01 | 2.920 | 3.050 | 2.830 | 2.900 | 132,989,117 | 388,993,167 |
| 2021/10/08 | 2.840 | 3.130 | 2.840 | 2.920 | 125,359,103 | 367,615,569 |
| 2021/09/01 | 2.980 | 3.250 | 2.760 | 2.840 | 189,796,258 | 561,322,433 |
| 2021/08/02 | 2.970 | 3.160 | 2.830 | 2.980 | 156,192,352 | 466,234,170 |
| 2021/07/01 | 3.410 | 3.460 | 2.930 | 2.970 | 105,288,133 | 336,132,364 |
| 2021/06/01 | 3.560 | 3.700 | 3.340 | 3.400 | 153,599,151 | 537,597,028 |
| 2021/05/06 | 3.360 | 3.780 | 3.310 | 3.610 | 208,774,755 | 733,843,263 |
| 2021/04/01 | 3.680 | 4.210 | 3.280 | 3.350 | 371,562,948 | 1,348,773,501 |
| 2021/03/01 | 3.600 | 4.080 | 3.380 | 3.680 | 304,116,976 | 1,120,671,056 |
| 2021/02/01 | 3.270 | 3.780 | 3.200 | 3.620 | 149,538,861 | 518,526,000 |
| 2021/01/04 | 3.950 | 4.410 | 3.200 | 3.230 | 299,938,501 | 1,109,022,607 |
| 2020/12/01 | 4.260 | 5.120 | 3.850 | 3.950 | 746,945,675 | 3,208,131,674 |
| 2020/11/02 | 3.400 | 4.500 | 3.360 | 4.400 | 337,452,663 | 1,321,127,175 |
| 2020/10/09 | 3.780 | 4.170 | 3.400 | 3.420 | 152,050,179 | 561,445,285 |
| 2020/09/01 | 4.610 | 4.710 | 3.660 | 3.780 | 401,395,067 | 1,681,845,330 |
| 2020/08/03 | 6.070 | 6.660 | 4.440 | 4.610 | 730,042,254 | 3,975,080,073 |
| 2020/07/01 | 2.830 | 6.500 | 2.760 | 6.360 | 840,393,829 | 3,876,316,536 |
| 2020/06/01 | 2.590 | 3.470 | 2.540 | 2.750 | 456,338,065 | 1,294,859,259 |
| 2020/05/06 | 2.660 | 2.870 | 2.550 | 2.590 | 109,783,800 | 292,848,286 |
| 2020/04/01 | 2.940 | 3.260 | 2.480 | 2.660 | 267,804,833 | 759,226,701 |
| 2020/03/02 | 2.360 | 3.700 | 2.360 | 3.030 | 472,475,163 | 1,352,460,154 |
| 2020/02/03 | 2.300 | 2.630 | 2.080 | 2.390 | 131,190,615 | 308,297,945 |
| 2020/01/02 | 2.700 | 2.940 | 2.520 | 2.550 | 98,562,101 | 263,900,025 |
| 2019/12/02 | 2.720 | 2.780 | 2.550 | 2.680 | 112,309,246 | 301,269,552 |
| 2019/11/01 | 2.990 | 3.100 | 2.360 | 2.730 | 156,982,683 | 438,766,598 |
| 2019/10/08 | 2.950 | 3.230 | 2.830 | 2.990 | 115,112,965 | 345,338,895 |
| 2019/09/02 | 3.130 | 3.330 | 2.930 | 2.940 | 85,489,940 | 263,522,740 |
| 2019/08/01 | 3.150 | 3.250 | 2.850 | 3.140 | 95,717,994 | 296,486,486 |
| 2019/07/01 | 3.500 | 3.960 | 3.000 | 3.150 | 177,315,434 | 603,315,764 |
| 2019/06/03 | 3.560 | 3.600 | 3.240 | 3.470 | 92,397,015 | 320,386,649 |
| 2019/05/06 | 3.970 | 4.080 | 3.370 | 3.550 | 136,984,458 | 512,664,334 |
| 2019/04/01 | 4.520 | 4.860 | 3.980 | 4.030 | 254,530,345 | 1,106,570,674 |
| 2019/03/01 | 4.060 | 5.640 | 4.000 | 4.690 | 428,201,963 | 1,968,658,524 |
| 2019/02/01 | 3.330 | 4.250 | 3.330 | 4.050 | 167,514,609 | 626,504,637 |
| 2019/01/02 | 3.260 | 3.750 | 3.220 | 3.300 | 87,233,969 | 295,068,900 |
| 2018/12/03 | 3.550 | 3.790 | 3.150 | 3.260 | 75,316,275 | 258,899,695 |
| 2018/11/01 | 3.300 | 3.880 | 3.300 | 3.500 | 164,293,211 | 574,204,772 |