日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.990 | 3.990 | 3.500 | 3.550 | 65,846,698 | 247,418,967 |
| 2026/03/02 | 4.060 | 4.290 | 3.550 | 3.900 | 614,146,166 | 2,425,877,355 |
| 2026/02/02 | 4.080 | 4.290 | 4.020 | 4.130 | 241,401,303 | 996,987,381 |
| 2026/01/05 | 3.900 | 4.260 | 3.800 | 4.100 | 512,338,253 | 2,057,038,085 |
| 2025/12/01 | 4.480 | 5.170 | 3.750 | 3.880 | 1,259,116,583 | 5,439,383,638 |
| 2025/11/03 | 3.940 | 4.840 | 3.930 | 4.530 | 1,076,232,558 | 4,638,562,324 |
| 2025/10/09 | 3.650 | 4.900 | 3.590 | 3.950 | 1,717,043,360 | 6,906,806,915 |
| 2025/09/01 | 3.580 | 4.180 | 3.450 | 3.650 | 890,042,056 | 3,306,506,238 |
| 2025/08/01 | 3.460 | 3.770 | 3.440 | 3.570 | 395,156,717 | 1,406,757,912 |
| 2025/07/01 | 3.560 | 3.710 | 3.410 | 3.430 | 382,757,943 | 1,350,178,643 |
| 2025/06/03 | 3.440 | 3.590 | 3.180 | 3.550 | 394,856,514 | 1,358,306,408 |
| 2025/05/06 | 3.300 | 3.610 | 3.280 | 3.480 | 618,906,484 | 2,115,112,909 |
| 2025/04/01 | 2.840 | 5.570 | 2.820 | 3.260 | 1,747,359,002 | 6,329,807,984 |
| 2025/03/03 | 2.910 | 3.150 | 2.790 | 2.820 | 200,769,618 | 585,745,360 |
| 2025/02/05 | 2.920 | 3.060 | 2.840 | 2.910 | 160,225,727 | 469,861,944 |
| 2025/01/02 | 2.880 | 3.130 | 2.570 | 2.850 | 258,547,212 | 738,798,658 |
| 2024/12/02 | 3.390 | 3.730 | 2.800 | 2.880 | 359,581,866 | 1,150,661,971 |
| 2024/11/01 | 3.000 | 3.550 | 2.830 | 3.380 | 345,574,513 | 1,102,382,696 |
| 2024/10/08 | 3.310 | 3.310 | 2.740 | 3.010 | 261,683,034 | 809,254,782 |
| 2024/09/02 | 2.530 | 3.040 | 2.300 | 3.010 | 210,382,011 | 572,239,069 |
| 2024/08/01 | 2.500 | 3.030 | 2.400 | 2.510 | 355,861,433 | 928,798,340 |
| 2024/07/01 | 2.430 | 2.620 | 2.290 | 2.510 | 167,508,295 | 412,489,176 |
| 2024/06/03 | 2.850 | 2.870 | 2.380 | 2.450 | 151,193,957 | 398,774,061 |
| 2024/05/06 | 2.910 | 3.160 | 2.820 | 2.870 | 175,176,889 | 515,020,053 |
| 2024/04/01 | 3.020 | 3.180 | 2.320 | 2.850 | 228,980,245 | 650,876,346 |
| 2024/03/01 | 2.800 | 3.420 | 2.640 | 3.020 | 332,433,444 | 987,327,328 |
| 2024/02/01 | 3.160 | 3.180 | 1.990 | 2.800 | 258,074,028 | 718,090,982 |
| 2024/01/02 | 3.980 | 4.110 | 3.150 | 3.170 | 209,566,785 | 754,964,342 |
| 2023/12/01 | 4.070 | 4.140 | 3.770 | 3.980 | 158,043,255 | 630,592,587 |
| 2023/11/01 | 4.000 | 4.200 | 3.960 | 4.080 | 162,528,611 | 659,866,160 |
| 2023/10/09 | 4.100 | 4.110 | 3.750 | 3.990 | 118,177,707 | 471,233,606 |
| 2023/09/01 | 4.110 | 4.410 | 4.000 | 4.100 | 267,131,410 | 1,109,931,008 |
| 2023/08/01 | 4.250 | 5.350 | 3.900 | 4.090 | 663,431,544 | 2,917,440,214 |
| 2023/07/03 | 3.950 | 4.270 | 3.860 | 4.240 | 131,014,491 | 534,539,123 |
| 2023/06/01 | 3.830 | 4.010 | 3.720 | 3.940 | 117,606,600 | 455,725,575 |
| 2023/05/04 | 4.030 | 4.100 | 3.820 | 3.830 | 113,553,377 | 447,968,072 |
| 2023/04/03 | 4.350 | 4.440 | 3.890 | 4.090 | 171,786,211 | 720,213,689 |
| 2023/03/01 | 4.900 | 5.210 | 4.240 | 4.370 | 311,942,863 | 1,459,892,598 |
| 2023/02/01 | 4.790 | 5.120 | 4.730 | 4.910 | 347,345,840 | 1,697,652,793 |
| 2023/01/03 | 4.440 | 4.820 | 4.410 | 4.790 | 320,354,279 | 1,478,434,997 |
| 2022/12/01 | 4.790 | 5.700 | 4.360 | 4.440 | 1,207,627,193 | 5,823,782,138 |
| 2022/11/01 | 4.230 | 4.970 | 4.200 | 4.750 | 844,865,170 | 3,833,575,708 |
| 2022/10/10 | 6.070 | 6.550 | 4.140 | 4.230 | 1,488,439,568 | 7,810,586,633 |
| 2022/09/01 | 4.080 | 6.740 | 3.920 | 6.740 | 819,368,834 | 4,400,010,638 |
| 2022/08/01 | 4.020 | 4.180 | 3.640 | 4.120 | 206,721,484 | 824,818,721 |
| 2022/07/01 | 3.910 | 4.620 | 3.790 | 3.980 | 282,527,336 | 1,151,298,894 |
| 2022/06/01 | 3.820 | 4.000 | 3.620 | 3.940 | 154,985,264 | 595,918,340 |
| 2022/05/05 | 3.518 | 4.336 | 3.409 | 3.860 | 207,115,095 | 783,050,395 |
| 2022/04/01 | 4.755 | 5.000 | 3.282 | 3.546 | 195,270,287 | 809,541,792 |
| 2022/03/01 | 4.864 | 4.964 | 3.955 | 4.755 | 255,901,193 | 1,185,974,078 |
| 2022/02/07 | 4.464 | 5.182 | 4.400 | 4.891 | 225,327,138 | 1,066,755,003 |
| 2022/01/04 | 4.982 | 5.200 | 4.246 | 4.400 | 132,192,132 | 622,228,365 |
| 2021/12/01 | 4.291 | 5.255 | 4.273 | 5.000 | 244,511,840 | 1,150,367,079 |
| 2021/11/01 | 4.427 | 4.427 | 4.046 | 4.291 | 93,674,587 | 402,589,956 |
| 2021/10/08 | 4.746 | 4.955 | 4.191 | 4.436 | 83,261,965 | 381,506,323 |
| 2021/09/01 | 5.046 | 5.446 | 4.664 | 4.727 | 168,129,069 | 835,727,569 |
| 2021/08/02 | 4.791 | 5.900 | 4.646 | 5.018 | 276,059,107 | 1,404,795,780 |
| 2021/07/01 | 4.900 | 5.318 | 4.636 | 4.809 | 173,507,557 | 852,919,773 |
| 2021/06/01 | 5.264 | 5.373 | 4.718 | 4.900 | 118,630,259 | 600,713,974 |
| 2021/05/06 | 5.471 | 5.628 | 5.066 | 5.223 | 159,422,784 | 852,433,626 |
| 2021/04/01 | 5.554 | 6.405 | 5.223 | 5.471 | 403,789,116 | 2,286,758,711 |
| 2021/03/01 | 5.306 | 6.141 | 5.050 | 5.537 | 516,712,676 | 2,846,311,775 |
| 2021/02/01 | 4.893 | 5.603 | 4.570 | 5.248 | 244,627,320 | 1,242,339,844 |
| 2021/01/04 | 5.835 | 5.860 | 4.810 | 4.984 | 263,314,025 | 1,414,588,770 |
| 2020/12/01 | 6.546 | 7.504 | 5.653 | 5.818 | 186,084,672 | 1,187,266,728 |
| 2020/11/02 | 7.488 | 7.901 | 6.537 | 6.595 | 144,400,635 | 1,029,612,627 |
| 2020/10/09 | 8.289 | 9.273 | 7.389 | 7.389 | 130,191,153 | 1,052,595,472 |
| 2020/09/01 | 11.050 | 11.116 | 7.769 | 8.240 | 220,718,058 | 2,106,477,966 |
| 2020/08/03 | 9.289 | 11.752 | 8.281 | 11.050 | 266,426,396 | 2,689,041,614 |
| 2020/07/01 | 7.496 | 9.884 | 7.339 | 9.207 | 338,570,552 | 2,871,586,136 |
| 2020/06/01 | 6.559 | 8.488 | 5.860 | 7.479 | 464,019,727 | 3,292,915,992 |
| 2020/05/06 | 3.727 | 7.325 | 3.727 | 6.552 | 324,638,812 | 1,731,217,624 |
| 2020/04/01 | 3.757 | 3.922 | 3.456 | 3.779 | 70,684,295 | 263,546,393 |
| 2020/03/02 | 4.072 | 4.733 | 3.764 | 3.794 | 116,557,034 | 476,805,686 |
| 2020/02/03 | 4.057 | 4.470 | 3.651 | 4.020 | 114,710,710 | 464,521,020 |
| 2020/01/02 | 4.921 | 5.199 | 4.440 | 4.508 | 130,544,990 | 622,307,967 |
| 2019/12/02 | 4.501 | 5.244 | 4.395 | 4.876 | 202,543,718 | 962,892,835 |
| 2019/11/01 | 4.771 | 5.612 | 4.395 | 4.531 | 296,612,322 | 1,431,821,831 |
| 2019/10/08 | 3.817 | 5.004 | 3.809 | 4.786 | 188,311,157 | 819,906,777 |
| 2019/09/02 | 3.734 | 4.087 | 3.674 | 3.817 | 89,803,430 | 343,767,530 |
| 2019/08/01 | 3.719 | 3.960 | 3.389 | 3.712 | 80,073,431 | 295,871,327 |
| 2019/07/01 | 3.621 | 4.102 | 3.321 | 3.757 | 63,111,755 | 233,529,271 |
| 2019/06/03 | 3.509 | 3.929 | 3.096 | 3.554 | 78,304,776 | 275,789,421 |
| 2019/05/06 | 3.734 | 3.824 | 3.186 | 3.501 | 77,894,784 | 277,402,799 |
| 2019/04/01 | 3.832 | 4.508 | 3.779 | 3.839 | 113,474,726 | 452,707,419 |
| 2019/03/01 | 3.614 | 4.253 | 3.561 | 3.824 | 109,916,470 | 419,111,500 |
| 2019/02/01 | 3.103 | 3.681 | 3.103 | 3.606 | 50,448,065 | 170,173,935 |
| 2019/01/02 | 2.945 | 3.471 | 2.893 | 3.103 | 57,065,701 | 177,074,870 |
| 2018/12/03 | 3.238 | 3.434 | 2.893 | 2.923 | 46,877,939 | 146,352,925 |
| 2018/11/01 | 3.373 | 3.614 | 2.983 | 3.163 | 118,942,376 | 390,517,556 |