日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.490 | 4.700 | 4.050 | 4.050 | 219,698,774 | 949,647,950 |
| 2026/03/02 | 4.840 | 5.500 | 4.110 | 4.510 | 2,297,305,207 | 10,889,226,681 |
| 2026/02/02 | 4.150 | 4.680 | 3.940 | 4.400 | 292,557,689 | 1,255,803,880 |
| 2026/01/05 | 3.570 | 4.350 | 3.540 | 4.190 | 421,626,184 | 1,649,612,444 |
| 2025/12/01 | 3.720 | 3.950 | 3.460 | 3.550 | 318,289,232 | 1,168,121,481 |
| 2025/11/03 | 3.710 | 4.120 | 3.480 | 3.730 | 399,983,763 | 1,503,938,948 |
| 2025/10/09 | 3.720 | 3.980 | 3.600 | 3.700 | 268,369,961 | 1,006,387,353 |
| 2025/09/01 | 4.030 | 4.300 | 3.640 | 3.710 | 701,265,419 | 2,748,960,442 |
| 2025/08/01 | 3.450 | 4.150 | 3.410 | 3.950 | 781,236,434 | 2,921,824,263 |
| 2025/07/01 | 3.780 | 3.800 | 3.440 | 3.460 | 626,251,538 | 2,267,030,567 |
| 2025/06/03 | 3.280 | 4.640 | 3.260 | 3.840 | 1,264,400,570 | 4,747,824,140 |
| 2025/05/06 | 3.260 | 3.530 | 3.240 | 3.310 | 139,500,942 | 465,235,641 |
| 2025/04/01 | 3.240 | 3.340 | 2.640 | 3.230 | 194,282,037 | 604,702,840 |
| 2025/03/03 | 3.200 | 3.660 | 3.110 | 3.240 | 251,883,606 | 831,845,608 |
| 2025/02/05 | 3.130 | 3.390 | 3.120 | 3.180 | 201,740,192 | 646,577,315 |
| 2025/01/02 | 3.190 | 3.770 | 2.870 | 3.130 | 436,808,929 | 1,415,260,929 |
| 2024/12/02 | 3.600 | 3.900 | 3.150 | 3.170 | 294,808,447 | 1,018,563,184 |
| 2024/11/01 | 3.240 | 3.920 | 3.100 | 3.620 | 398,578,197 | 1,383,066,343 |
| 2024/10/08 | 3.410 | 3.420 | 2.750 | 3.230 | 254,216,956 | 814,129,801 |
| 2024/09/02 | 2.530 | 3.130 | 2.320 | 3.110 | 148,728,312 | 412,349,245 |
| 2024/08/01 | 2.840 | 2.870 | 2.400 | 2.520 | 154,875,038 | 411,580,413 |
| 2024/07/01 | 3.230 | 3.400 | 2.530 | 2.820 | 144,528,377 | 432,862,489 |
| 2024/06/03 | 3.760 | 3.760 | 3.120 | 3.220 | 88,370,251 | 306,202,919 |
| 2024/05/06 | 4.040 | 4.730 | 3.700 | 3.760 | 282,344,143 | 1,145,611,360 |
| 2024/04/01 | 3.900 | 4.200 | 3.410 | 3.960 | 102,279,232 | 395,564,929 |
| 2024/03/01 | 3.600 | 3.990 | 3.560 | 3.900 | 92,330,511 | 347,393,547 |
| 2024/02/01 | 3.900 | 3.960 | 2.580 | 3.600 | 168,317,050 | 590,792,845 |
| 2024/01/02 | 4.810 | 5.100 | 3.940 | 3.960 | 135,592,220 | 603,724,359 |
| 2023/12/01 | 4.910 | 4.950 | 4.550 | 4.740 | 78,812,474 | 377,314,719 |
| 2023/11/01 | 4.670 | 5.080 | 4.630 | 4.930 | 100,917,609 | 487,179,757 |
| 2023/10/09 | 4.460 | 4.690 | 4.180 | 4.660 | 47,924,563 | 215,540,722 |
| 2023/09/01 | 4.340 | 4.590 | 4.340 | 4.460 | 51,996,996 | 230,476,684 |
| 2023/08/01 | 4.610 | 4.650 | 4.200 | 4.320 | 54,834,247 | 243,738,227 |
| 2023/07/03 | 4.620 | 4.760 | 4.400 | 4.600 | 56,578,217 | 259,976,907 |
| 2023/06/01 | 4.260 | 4.680 | 4.240 | 4.610 | 57,691,535 | 256,583,101 |
| 2023/05/04 | 4.550 | 4.630 | 4.240 | 4.280 | 68,900,743 | 304,885,787 |
| 2023/04/03 | 5.020 | 5.300 | 4.560 | 4.560 | 110,728,416 | 538,140,101 |
| 2023/03/01 | 5.390 | 5.430 | 4.980 | 5.030 | 86,373,370 | 449,789,324 |
| 2023/02/01 | 5.300 | 5.470 | 5.190 | 5.390 | 115,385,724 | 615,871,301 |
| 2023/01/03 | 5.060 | 5.290 | 4.990 | 5.250 | 56,935,915 | 293,077,622 |
| 2022/12/01 | 5.280 | 5.390 | 4.880 | 5.060 | 112,147,546 | 577,840,230 |
| 2022/11/01 | 5.000 | 5.270 | 4.910 | 5.220 | 154,765,956 | 789,306,375 |
| 2022/10/10 | 5.270 | 5.370 | 4.700 | 5.000 | 204,517,453 | 1,039,971,248 |
| 2022/09/01 | 5.710 | 6.550 | 5.190 | 5.210 | 448,198,542 | 2,539,044,740 |
| 2022/08/01 | 5.620 | 6.190 | 5.200 | 5.650 | 354,981,211 | 2,010,968,560 |
| 2022/07/01 | 5.740 | 6.120 | 5.460 | 5.620 | 245,894,191 | 1,410,203,185 |
| 2022/06/01 | 5.900 | 6.200 | 5.600 | 5.720 | 266,047,790 | 1,557,709,810 |
| 2022/05/05 | 5.410 | 6.130 | 5.330 | 6.030 | 279,177,670 | 1,598,292,160 |
| 2022/04/01 | 5.300 | 6.150 | 4.910 | 5.390 | 391,849,063 | 2,130,679,280 |
| 2022/03/01 | 5.780 | 6.050 | 4.890 | 5.320 | 226,420,792 | 1,247,578,563 |
| 2022/02/07 | 5.280 | 6.020 | 5.260 | 5.780 | 158,765,096 | 886,703,061 |
| 2022/01/04 | 6.050 | 6.100 | 5.140 | 5.220 | 231,159,373 | 1,300,849,371 |
| 2021/12/01 | 5.430 | 6.370 | 5.240 | 6.050 | 432,636,885 | 2,497,396,418 |
| 2021/11/01 | 5.370 | 5.500 | 4.930 | 5.410 | 251,235,300 | 1,332,175,178 |
| 2021/10/08 | 5.850 | 6.360 | 5.270 | 5.360 | 303,490,602 | 1,732,931,337 |
| 2021/09/01 | 7.210 | 8.140 | 5.500 | 5.800 | 857,975,569 | 5,716,262,228 |
| 2021/08/02 | 5.780 | 7.380 | 5.520 | 7.230 | 948,372,417 | 6,143,082,331 |
| 2021/07/01 | 4.770 | 6.590 | 4.580 | 5.810 | 1,018,483,017 | 5,538,001,404 |
| 2021/06/01 | 4.700 | 5.250 | 4.650 | 4.790 | 496,845,197 | 2,408,457,092 |
| 2021/05/06 | 4.590 | 5.390 | 4.500 | 4.740 | 529,447,463 | 2,543,995,059 |
| 2021/04/01 | 5.100 | 5.550 | 4.540 | 4.560 | 821,520,170 | 4,056,255,839 |
| 2021/03/01 | 4.520 | 7.770 | 4.520 | 5.050 | 1,974,725,863 | 10,791,876,841 |
| 2021/02/01 | 3.210 | 5.900 | 3.130 | 4.580 | 667,027,498 | 2,804,850,629 |
| 2021/01/04 | 3.360 | 3.660 | 3.160 | 3.180 | 214,561,520 | 716,635,476 |
| 2020/12/01 | 3.520 | 3.570 | 3.190 | 3.350 | 182,091,423 | 620,476,523 |
| 2020/11/02 | 3.960 | 4.070 | 3.460 | 3.530 | 624,057,679 | 2,343,336,584 |
| 2020/10/09 | 3.220 | 3.910 | 3.210 | 3.910 | 232,118,662 | 826,922,733 |
| 2020/09/01 | 3.430 | 3.590 | 3.150 | 3.190 | 144,052,453 | 481,135,193 |
| 2020/08/03 | 3.310 | 3.920 | 3.200 | 3.400 | 361,457,320 | 1,249,738,683 |
| 2020/07/01 | 2.930 | 3.450 | 2.920 | 3.290 | 215,763,272 | 679,114,898 |
| 2020/06/01 | 2.940 | 3.150 | 2.910 | 2.930 | 98,893,830 | 294,950,847 |
| 2020/05/06 | 2.950 | 3.040 | 2.870 | 2.940 | 42,793,942 | 126,242,128 |
| 2020/04/01 | 3.380 | 3.380 | 2.880 | 2.980 | 146,181,120 | 461,201,433 |
| 2020/03/02 | 3.060 | 3.530 | 3.010 | 3.410 | 267,140,872 | 868,875,686 |
| 2020/02/03 | 2.950 | 3.270 | 2.750 | 3.040 | 126,667,308 | 380,318,592 |
| 2020/01/02 | 3.400 | 3.610 | 3.230 | 3.280 | 85,736,222 | 289,788,430 |
| 2019/12/02 | 3.250 | 3.650 | 3.230 | 3.380 | 120,330,410 | 406,415,959 |
| 2019/11/01 | 3.380 | 3.430 | 3.150 | 3.240 | 57,033,405 | 188,210,236 |
| 2019/10/08 | 3.550 | 3.690 | 3.370 | 3.380 | 62,856,283 | 219,839,849 |
| 2019/09/02 | 3.640 | 3.930 | 3.550 | 3.560 | 132,112,452 | 484,852,698 |
| 2019/08/01 | 3.970 | 3.990 | 3.420 | 3.620 | 140,598,398 | 527,243,992 |
| 2019/07/01 | 3.890 | 4.360 | 3.680 | 4.020 | 326,320,950 | 1,301,204,788 |
| 2019/06/03 | 3.920 | 4.040 | 3.670 | 3.850 | 114,240,460 | 442,110,580 |
| 2019/05/06 | 4.130 | 4.170 | 3.790 | 3.930 | 159,083,683 | 637,130,150 |
| 2019/04/01 | 4.620 | 5.370 | 4.100 | 4.210 | 535,931,338 | 2,451,885,871 |
| 2019/03/01 | 3.980 | 5.540 | 3.940 | 4.570 | 530,422,636 | 2,390,880,031 |
| 2019/02/01 | 3.520 | 4.060 | 3.510 | 3.990 | 126,366,392 | 476,401,297 |
| 2019/01/02 | 3.520 | 3.950 | 3.470 | 3.500 | 93,138,834 | 336,231,190 |
| 2018/12/03 | 3.780 | 3.880 | 3.480 | 3.520 | 82,682,058 | 303,029,742 |
| 2018/11/01 | 3.760 | 4.030 | 3.620 | 3.720 | 173,891,853 | 657,745,933 |