日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.070 | 4.120 | 3.740 | 3.740 | 173,907,785 | 681,283,747 |
| 2026/03/02 | 3.800 | 4.230 | 3.600 | 4.100 | 727,597,335 | 2,861,276,519 |
| 2026/02/02 | 3.750 | 3.950 | 3.720 | 3.840 | 298,997,624 | 1,140,675,935 |
| 2026/01/05 | 3.870 | 4.070 | 3.720 | 3.740 | 733,124,769 | 2,822,530,360 |
| 2025/12/01 | 3.950 | 4.900 | 3.740 | 3.900 | 2,336,222,356 | 9,631,076,662 |
| 2025/11/03 | 3.580 | 4.090 | 3.570 | 3.940 | 552,542,279 | 2,096,897,948 |
| 2025/10/09 | 3.530 | 3.720 | 3.420 | 3.570 | 248,046,569 | 883,045,785 |
| 2025/09/01 | 3.720 | 3.990 | 3.460 | 3.530 | 563,830,614 | 2,072,077,506 |
| 2025/08/01 | 3.760 | 3.930 | 3.620 | 3.730 | 612,282,887 | 2,302,183,655 |
| 2025/07/01 | 3.530 | 4.790 | 3.460 | 3.800 | 1,547,192,270 | 6,026,313,891 |
| 2025/06/03 | 3.590 | 3.940 | 3.290 | 3.520 | 492,759,843 | 1,766,544,037 |
| 2025/05/06 | 3.110 | 3.800 | 3.110 | 3.600 | 725,113,777 | 2,469,012,410 |
| 2025/04/01 | 3.460 | 3.460 | 2.590 | 3.060 | 1,042,411,587 | 3,275,778,412 |
| 2025/03/03 | 3.440 | 4.360 | 3.180 | 3.840 | 994,525,767 | 3,684,717,966 |
| 2025/02/05 | 3.150 | 3.600 | 3.120 | 3.380 | 417,661,535 | 1,383,503,834 |
| 2025/01/02 | 3.270 | 3.670 | 3.060 | 3.130 | 414,162,935 | 1,359,489,834 |
| 2024/12/02 | 4.180 | 5.100 | 3.620 | 3.630 | 1,752,777,478 | 7,243,352,927 |
| 2024/11/01 | 3.540 | 4.700 | 3.310 | 4.320 | 948,492,397 | 3,763,143,585 |
| 2024/10/08 | 3.830 | 3.830 | 3.090 | 3.570 | 488,709,427 | 1,749,579,748 |
| 2024/09/02 | 2.830 | 3.500 | 2.530 | 3.480 | 290,848,327 | 897,267,088 |
| 2024/08/01 | 2.780 | 3.380 | 2.650 | 2.840 | 585,059,304 | 1,703,985,222 |
| 2024/07/01 | 2.730 | 2.920 | 2.440 | 2.770 | 224,233,836 | 608,794,864 |
| 2024/06/03 | 3.420 | 3.420 | 2.700 | 2.710 | 281,369,020 | 861,692,623 |
| 2024/05/06 | 4.180 | 4.280 | 3.380 | 3.400 | 283,236,632 | 1,079,131,567 |
| 2024/04/01 | 4.380 | 4.730 | 3.630 | 4.130 | 366,798,549 | 1,546,972,880 |
| 2024/03/01 | 4.480 | 4.850 | 4.240 | 4.360 | 332,340,121 | 1,489,714,592 |
| 2024/02/01 | 4.430 | 4.840 | 3.280 | 4.450 | 377,049,360 | 1,602,459,780 |
| 2024/01/02 | 6.430 | 6.720 | 4.490 | 4.490 | 550,097,389 | 3,043,413,804 |
| 2023/12/01 | 5.670 | 6.960 | 5.630 | 6.480 | 828,877,041 | 5,126,604,498 |
| 2023/11/01 | 5.330 | 6.280 | 5.230 | 5.690 | 529,073,038 | 2,980,003,886 |
| 2023/10/09 | 6.030 | 6.160 | 4.950 | 5.290 | 243,255,867 | 1,364,057,274 |
| 2023/09/01 | 5.930 | 6.180 | 5.800 | 6.060 | 184,848,415 | 1,107,704,126 |
| 2023/08/01 | 6.670 | 6.710 | 5.760 | 5.920 | 258,250,837 | 1,617,941,493 |
| 2023/07/03 | 6.480 | 6.970 | 6.380 | 6.710 | 431,149,431 | 2,860,676,474 |
| 2023/06/01 | 5.730 | 6.760 | 5.450 | 6.500 | 472,461,268 | 2,886,738,347 |
| 2023/05/04 | 5.870 | 6.290 | 5.630 | 5.740 | 382,634,095 | 2,250,845,063 |
| 2023/04/03 | 6.790 | 6.790 | 5.600 | 5.930 | 295,438,914 | 1,854,617,782 |
| 2023/03/01 | 7.970 | 7.980 | 6.640 | 6.790 | 480,526,901 | 3,529,470,087 |
| 2023/02/01 | 9.150 | 9.400 | 7.850 | 7.970 | 1,013,127,717 | 8,705,299,908 |
| 2023/01/03 | 7.630 | 9.340 | 7.200 | 9.060 | 1,160,067,088 | 9,637,257,333 |
| 2022/12/01 | 6.860 | 8.240 | 6.860 | 7.630 | 1,613,173,647 | 11,933,452,053 |
| 2022/11/01 | 6.820 | 8.080 | 6.780 | 6.820 | 1,253,019,886 | 8,927,766,687 |
| 2022/10/10 | 6.550 | 8.530 | 6.250 | 6.810 | 1,384,383,352 | 9,739,136,881 |
| 2022/09/01 | 7.750 | 8.650 | 6.450 | 6.500 | 1,805,978,716 | 13,251,368,828 |
| 2022/08/01 | 7.080 | 11.020 | 6.500 | 8.020 | 2,511,576,492 | 20,481,906,292 |
| 2022/07/01 | 6.140 | 7.130 | 5.590 | 7.080 | 351,272,707 | 2,278,003,504 |
| 2022/06/01 | 5.230 | 6.370 | 5.090 | 6.160 | 552,218,261 | 3,154,546,815 |
| 2022/05/05 | 4.430 | 5.230 | 4.310 | 5.230 | 227,398,553 | 1,091,513,054 |
| 2022/04/01 | 5.350 | 5.480 | 3.860 | 4.500 | 267,982,973 | 1,285,648,312 |
| 2022/03/01 | 4.880 | 5.480 | 4.400 | 5.390 | 407,412,296 | 2,052,339,441 |
| 2022/02/07 | 4.290 | 5.310 | 4.160 | 4.900 | 365,276,869 | 1,704,016,593 |
| 2022/01/04 | 4.510 | 5.870 | 4.440 | 4.620 | 551,148,213 | 2,678,580,315 |
| 2021/12/01 | 4.190 | 4.430 | 4.160 | 4.400 | 154,295,417 | 662,698,816 |
| 2021/11/01 | 4.440 | 4.620 | 4.150 | 4.190 | 151,348,511 | 658,366,022 |
| 2021/10/08 | 4.600 | 4.990 | 4.220 | 4.440 | 125,606,049 | 573,077,598 |
| 2021/09/01 | 4.610 | 5.100 | 4.160 | 4.570 | 189,311,431 | 872,725,696 |
| 2021/08/02 | 4.550 | 5.010 | 4.470 | 4.610 | 161,899,727 | 754,452,727 |
| 2021/07/01 | 5.080 | 5.540 | 4.520 | 4.570 | 282,706,723 | 1,393,037,377 |
| 2021/06/01 | 5.690 | 6.350 | 5.030 | 5.050 | 381,369,149 | 2,108,971,393 |
| 2021/05/06 | 4.810 | 5.730 | 4.630 | 5.490 | 368,199,858 | 1,901,752,266 |
| 2021/04/01 | 4.070 | 5.320 | 4.030 | 4.810 | 628,457,157 | 2,864,193,493 |
| 2021/03/01 | 3.920 | 4.370 | 3.820 | 4.080 | 166,874,550 | 675,424,741 |
| 2021/02/01 | 3.750 | 4.130 | 3.520 | 3.920 | 101,466,792 | 388,617,813 |
| 2021/01/04 | 4.550 | 5.560 | 3.730 | 3.750 | 340,578,795 | 1,497,695,251 |
| 2020/12/01 | 4.630 | 5.040 | 4.440 | 4.540 | 280,959,250 | 1,309,972,503 |
| 2020/11/02 | 4.960 | 5.230 | 4.550 | 4.630 | 157,422,625 | 762,319,061 |
| 2020/10/09 | 5.800 | 5.830 | 4.780 | 4.970 | 158,941,741 | 849,543,605 |
| 2020/09/01 | 6.260 | 6.320 | 5.540 | 5.800 | 201,948,790 | 1,207,653,764 |
| 2020/08/03 | 5.940 | 6.410 | 5.830 | 6.250 | 331,675,779 | 2,025,709,820 |
| 2020/07/01 | 6.680 | 7.870 | 5.650 | 5.930 | 759,336,802 | 4,960,367,659 |
| 2020/06/01 | 5.980 | 6.700 | 5.650 | 6.680 | 413,971,918 | 2,588,359,417 |
| 2020/05/06 | 5.030 | 6.700 | 5.000 | 5.980 | 659,670,875 | 3,745,281,392 |
| 2020/04/01 | 5.350 | 7.790 | 5.020 | 5.100 | 1,549,576,829 | 9,010,789,260 |
| 2020/03/02 | 4.950 | 5.590 | 4.250 | 5.460 | 444,630,789 | 2,250,943,369 |
| 2020/02/03 | 4.230 | 5.130 | 3.810 | 4.890 | 191,541,003 | 864,807,628 |
| 2020/01/02 | 4.490 | 5.070 | 4.400 | 4.700 | 212,398,048 | 990,836,893 |
| 2019/12/02 | 3.670 | 4.450 | 3.530 | 4.400 | 134,833,141 | 541,017,978 |
| 2019/11/01 | 4.000 | 4.060 | 3.600 | 3.660 | 65,710,030 | 251,669,414 |
| 2019/10/08 | 4.070 | 4.320 | 3.940 | 4.030 | 83,094,995 | 339,858,529 |
| 2019/09/02 | 4.150 | 4.600 | 3.980 | 4.050 | 91,301,332 | 383,009,087 |
| 2019/08/01 | 4.440 | 4.530 | 3.900 | 4.150 | 74,897,448 | 318,688,641 |
| 2019/07/01 | 5.000 | 5.270 | 4.410 | 4.520 | 187,871,084 | 901,781,203 |
| 2019/06/03 | 4.200 | 5.000 | 4.000 | 4.930 | 200,853,051 | 910,366,453 |
| 2019/05/06 | 4.250 | 4.450 | 4.010 | 4.220 | 143,109,477 | 605,710,861 |
| 2019/04/01 | 4.250 | 5.220 | 4.250 | 4.440 | 381,520,570 | 1,732,103,387 |
| 2019/03/01 | 4.020 | 4.600 | 3.930 | 4.240 | 401,329,825 | 1,684,581,940 |
| 2019/02/01 | 3.100 | 4.600 | 3.100 | 4.040 | 236,186,654 | 876,252,486 |
| 2019/01/02 | 3.270 | 3.630 | 3.050 | 3.080 | 134,229,805 | 437,253,589 |
| 2018/12/03 | 3.730 | 4.220 | 3.220 | 3.250 | 137,398,017 | 495,319,851 |
| 2018/11/01 | 3.340 | 4.120 | 3.310 | 3.670 | 199,123,346 | 718,835,279 |