日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.980 | 4.020 | 3.750 | 3.780 | 66,498,503 | 258,180,437 |
| 2026/03/02 | 4.460 | 4.480 | 3.620 | 3.950 | 502,152,719 | 2,072,635,347 |
| 2026/02/02 | 4.390 | 4.610 | 4.310 | 4.520 | 425,655,712 | 1,897,360,336 |
| 2026/01/05 | 4.520 | 5.230 | 4.330 | 4.390 | 1,816,007,770 | 8,385,415,877 |
| 2025/12/01 | 4.280 | 6.700 | 3.850 | 4.620 | 3,196,358,680 | 15,542,294,081 |
| 2025/11/03 | 3.490 | 4.870 | 3.450 | 4.240 | 2,029,486,082 | 8,143,312,904 |
| 2025/10/09 | 3.200 | 3.600 | 3.190 | 3.490 | 276,743,151 | 932,624,418 |
| 2025/09/01 | 3.350 | 3.430 | 3.140 | 3.190 | 329,360,305 | 1,079,478,399 |
| 2025/08/01 | 3.400 | 3.550 | 3.270 | 3.330 | 362,125,576 | 1,226,700,388 |
| 2025/07/01 | 3.540 | 3.940 | 3.390 | 3.390 | 448,871,542 | 1,600,227,047 |
| 2025/06/03 | 3.300 | 3.630 | 3.280 | 3.530 | 265,615,748 | 912,390,094 |
| 2025/05/06 | 3.180 | 3.420 | 3.160 | 3.330 | 256,989,941 | 840,999,581 |
| 2025/04/01 | 3.050 | 3.320 | 2.670 | 3.170 | 452,137,236 | 1,380,148,912 |
| 2025/03/03 | 3.000 | 3.170 | 2.980 | 3.040 | 223,130,740 | 679,990,930 |
| 2025/02/05 | 2.980 | 3.080 | 2.960 | 3.000 | 186,485,411 | 560,388,660 |
| 2025/01/02 | 2.980 | 3.080 | 2.730 | 2.980 | 214,733,392 | 631,853,005 |
| 2024/12/02 | 3.100 | 3.430 | 2.960 | 3.000 | 331,931,112 | 1,036,454,897 |
| 2024/11/01 | 2.960 | 3.160 | 2.880 | 3.100 | 288,033,113 | 871,300,166 |
| 2024/10/07 | 2.760 | 3.200 | 2.630 | 2.970 | 302,372,993 | 873,857,949 |
| 2024/09/02 | 2.380 | 2.940 | 2.380 | 2.910 | 178,113,571 | 472,446,247 |
| 2024/08/01 | 2.420 | 2.430 | 2.280 | 2.370 | 104,101,589 | 247,241,273 |
| 2024/07/01 | 2.320 | 2.440 | 2.250 | 2.410 | 116,860,295 | 275,205,994 |
| 2024/06/03 | 2.780 | 2.840 | 2.280 | 2.340 | 158,120,096 | 404,787,445 |
| 2024/05/06 | 2.800 | 2.930 | 2.680 | 2.770 | 168,108,676 | 469,863,749 |
| 2024/04/01 | 2.780 | 2.870 | 2.420 | 2.770 | 235,121,763 | 637,179,977 |
| 2024/03/01 | 2.670 | 2.920 | 2.550 | 2.780 | 325,435,472 | 888,438,838 |
| 2024/02/01 | 2.880 | 2.880 | 2.170 | 2.670 | 376,896,023 | 998,774,460 |
| 2024/01/02 | 3.430 | 3.530 | 2.860 | 2.870 | 242,095,706 | 768,048,627 |
| 2023/12/01 | 3.520 | 3.540 | 3.280 | 3.430 | 153,982,953 | 530,086,315 |
| 2023/11/01 | 3.390 | 3.690 | 3.360 | 3.520 | 270,497,155 | 944,035,070 |
| 2023/10/09 | 3.350 | 3.380 | 3.090 | 3.360 | 124,011,409 | 408,617,592 |
| 2023/09/01 | 3.250 | 3.430 | 3.240 | 3.350 | 158,364,643 | 525,374,703 |
| 2023/08/01 | 3.340 | 3.390 | 3.130 | 3.250 | 153,315,706 | 502,492,226 |
| 2023/07/03 | 3.230 | 3.350 | 3.180 | 3.340 | 118,420,706 | 387,827,812 |
| 2023/06/01 | 3.240 | 3.270 | 3.120 | 3.230 | 74,517,044 | 239,572,296 |
| 2023/05/04 | 3.210 | 3.340 | 3.200 | 3.250 | 103,780,957 | 337,288,110 |
| 2023/04/03 | 3.350 | 3.420 | 3.120 | 3.230 | 112,095,273 | 367,672,495 |
| 2023/03/01 | 3.540 | 3.570 | 3.320 | 3.360 | 180,563,332 | 622,492,087 |
| 2023/02/01 | 3.320 | 3.950 | 3.290 | 3.530 | 532,545,133 | 1,875,890,230 |
| 2023/01/03 | 3.230 | 3.350 | 3.190 | 3.310 | 64,015,653 | 209,331,185 |
| 2022/12/01 | 3.300 | 3.380 | 3.140 | 3.210 | 101,625,049 | 331,043,597 |
| 2022/11/01 | 3.080 | 3.310 | 3.070 | 3.290 | 100,709,846 | 321,012,634 |
| 2022/10/10 | 3.120 | 3.220 | 3.030 | 3.090 | 76,840,932 | 239,359,503 |
| 2022/09/01 | 3.370 | 3.460 | 3.090 | 3.120 | 119,960,383 | 391,070,848 |
| 2022/08/01 | 3.470 | 3.510 | 3.270 | 3.380 | 137,303,140 | 467,860,449 |
| 2022/07/01 | 3.590 | 3.670 | 3.350 | 3.480 | 189,287,764 | 666,766,148 |
| 2022/06/01 | 3.390 | 4.000 | 3.330 | 3.620 | 255,993,859 | 917,737,984 |
| 2022/05/05 | 3.280 | 3.400 | 3.220 | 3.390 | 125,564,942 | 417,189,519 |
| 2022/04/01 | 3.670 | 3.890 | 3.060 | 3.280 | 308,636,350 | 1,072,511,316 |
| 2022/03/01 | 3.550 | 3.740 | 3.360 | 3.690 | 244,167,058 | 875,338,902 |
| 2022/02/07 | 3.550 | 3.670 | 3.480 | 3.530 | 99,144,157 | 352,705,338 |
| 2022/01/04 | 3.640 | 3.840 | 3.430 | 3.500 | 181,391,386 | 653,462,468 |
| 2021/12/01 | 3.480 | 3.680 | 3.480 | 3.650 | 147,565,087 | 527,176,273 |
| 2021/11/01 | 3.420 | 3.540 | 3.400 | 3.490 | 84,346,568 | 292,049,991 |
| 2021/10/08 | 3.600 | 3.680 | 3.340 | 3.430 | 81,936,621 | 287,802,381 |
| 2021/09/01 | 3.560 | 3.870 | 3.520 | 3.580 | 202,996,032 | 737,383,086 |
| 2021/08/02 | 3.440 | 3.610 | 3.380 | 3.550 | 115,170,021 | 402,519,223 |
| 2021/07/01 | 3.740 | 3.750 | 3.370 | 3.420 | 116,039,660 | 414,261,586 |
| 2021/06/01 | 3.820 | 3.850 | 3.710 | 3.750 | 141,472,753 | 535,120,688 |
| 2021/05/06 | 3.720 | 3.960 | 3.690 | 3.820 | 178,358,639 | 677,316,931 |
| 2021/04/01 | 3.790 | 3.910 | 3.700 | 3.720 | 212,182,527 | 802,049,952 |
| 2021/03/01 | 3.850 | 4.080 | 3.760 | 3.800 | 294,973,008 | 1,142,282,973 |
| 2021/02/01 | 3.900 | 4.250 | 3.630 | 3.850 | 268,397,582 | 1,048,763,551 |
| 2021/01/04 | 4.220 | 4.280 | 3.650 | 3.900 | 358,602,206 | 1,438,891,351 |
| 2020/12/01 | 4.360 | 4.570 | 4.100 | 4.210 | 378,189,077 | 1,629,994,921 |
| 2020/11/02 | 4.520 | 4.900 | 4.210 | 4.300 | 461,389,837 | 2,068,179,944 |
| 2020/10/09 | 5.130 | 5.480 | 4.450 | 4.520 | 338,110,930 | 1,655,053,002 |
| 2020/09/01 | 4.590 | 6.220 | 4.580 | 5.000 | 840,146,072 | 4,282,644,602 |
| 2020/08/03 | 4.780 | 4.860 | 4.290 | 4.600 | 258,143,205 | 1,195,848,397 |
| 2020/07/01 | 4.030 | 4.960 | 3.960 | 4.770 | 534,269,998 | 2,366,816,091 |
| 2020/06/01 | 4.020 | 4.470 | 3.650 | 4.010 | 350,806,044 | 1,416,379,402 |
| 2020/05/06 | 3.480 | 4.100 | 3.450 | 4.020 | 252,824,628 | 951,252,662 |
| 2020/04/01 | 3.320 | 3.950 | 3.280 | 3.520 | 296,576,299 | 1,043,207,131 |
| 2020/03/02 | 3.570 | 4.060 | 3.270 | 3.320 | 289,697,976 | 1,029,876,304 |
| 2020/02/03 | 3.490 | 3.810 | 3.350 | 3.540 | 233,233,608 | 827,396,224 |
| 2020/01/02 | 4.040 | 4.160 | 3.830 | 3.880 | 179,010,663 | 712,014,912 |
| 2019/12/02 | 3.920 | 4.330 | 3.860 | 4.020 | 215,281,184 | 868,121,374 |
| 2019/11/01 | 4.100 | 4.300 | 3.830 | 3.910 | 215,529,742 | 869,662,508 |
| 2019/10/08 | 3.770 | 4.690 | 3.740 | 4.100 | 445,468,683 | 1,815,284,883 |
| 2019/09/02 | 3.950 | 4.350 | 3.770 | 3.800 | 194,073,945 | 769,988,376 |
| 2019/08/01 | 4.480 | 4.490 | 3.840 | 3.970 | 113,797,796 | 477,381,754 |
| 2019/07/01 | 5.090 | 5.190 | 4.440 | 4.460 | 95,359,923 | 457,250,830 |
| 2019/06/03 | 5.390 | 5.410 | 4.970 | 5.030 | 121,251,407 | 630,507,316 |
| 2019/05/06 | 5.050 | 5.410 | 4.670 | 5.380 | 221,638,422 | 1,136,451,008 |
| 2019/04/01 | 6.070 | 6.440 | 5.140 | 5.270 | 424,002,075 | 2,429,531,889 |
| 2019/03/01 | 5.310 | 6.180 | 5.120 | 6.070 | 597,634,157 | 3,388,585,670 |
| 2019/02/01 | 4.500 | 5.460 | 4.500 | 5.290 | 262,460,939 | 1,295,900,886 |
| 2019/01/02 | 4.280 | 5.110 | 4.250 | 4.480 | 254,376,008 | 1,152,323,316 |
| 2018/12/03 | 4.610 | 5.050 | 4.200 | 4.280 | 248,025,445 | 1,124,795,393 |
| 2018/11/01 | 4.900 | 5.440 | 4.380 | 4.480 | 344,280,495 | 1,652,546,376 |