日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.970 | 4.020 | 3.720 | 3.730 | 32,257,250 | 124,512,985 |
| 2026/03/02 | 4.250 | 4.270 | 3.660 | 3.920 | 339,237,694 | 1,365,431,718 |
| 2026/02/02 | 4.200 | 4.710 | 4.100 | 4.330 | 446,690,075 | 1,936,401,475 |
| 2026/01/05 | 3.810 | 4.440 | 3.800 | 4.210 | 595,422,259 | 2,420,391,482 |
| 2025/12/01 | 3.950 | 4.010 | 3.650 | 3.790 | 284,698,186 | 1,096,088,016 |
| 2025/11/03 | 4.040 | 4.270 | 3.890 | 3.980 | 271,364,054 | 1,097,667,598 |
| 2025/10/09 | 3.810 | 4.200 | 3.770 | 4.030 | 283,727,331 | 1,121,432,275 |
| 2025/09/01 | 3.990 | 4.080 | 3.700 | 3.800 | 342,626,096 | 1,333,672,078 |
| 2025/08/01 | 3.970 | 4.110 | 3.840 | 3.970 | 303,141,639 | 1,204,230,160 |
| 2025/07/01 | 3.850 | 4.160 | 3.830 | 3.940 | 241,723,047 | 953,597,420 |
| 2025/06/03 | 3.850 | 3.940 | 3.630 | 3.850 | 165,378,640 | 631,332,958 |
| 2025/05/06 | 3.650 | 4.130 | 3.630 | 3.860 | 251,386,834 | 959,669,238 |
| 2025/04/01 | 3.760 | 3.870 | 3.240 | 3.610 | 231,917,180 | 839,540,191 |
| 2025/03/03 | 3.890 | 4.090 | 3.700 | 3.720 | 212,681,415 | 818,823,447 |
| 2025/02/05 | 3.750 | 4.170 | 3.700 | 3.890 | 253,698,451 | 983,715,743 |
| 2025/01/02 | 3.850 | 3.920 | 3.460 | 3.730 | 192,014,661 | 718,134,832 |
| 2024/12/02 | 4.120 | 4.940 | 3.840 | 3.860 | 632,617,256 | 2,650,666,302 |
| 2024/11/01 | 3.990 | 4.440 | 3.820 | 4.090 | 408,454,025 | 1,668,534,692 |
| 2024/10/07 | 3.790 | 4.370 | 3.600 | 3.960 | 334,255,915 | 1,313,625,745 |
| 2024/09/02 | 3.180 | 3.970 | 3.030 | 3.970 | 208,651,300 | 738,103,973 |
| 2024/08/01 | 3.330 | 3.360 | 3.010 | 3.140 | 109,531,762 | 351,596,956 |
| 2024/07/01 | 3.260 | 3.430 | 3.030 | 3.300 | 119,521,897 | 389,043,774 |
| 2024/06/03 | 3.740 | 3.800 | 3.170 | 3.250 | 157,896,006 | 551,057,060 |
| 2024/05/06 | 3.970 | 4.250 | 3.720 | 3.730 | 175,784,846 | 688,637,134 |
| 2024/04/01 | 3.920 | 4.040 | 3.390 | 3.940 | 191,519,560 | 732,083,518 |
| 2024/03/01 | 3.900 | 4.070 | 3.730 | 3.890 | 171,415,778 | 668,092,994 |
| 2024/02/01 | 3.860 | 4.160 | 2.920 | 3.900 | 272,324,424 | 1,010,323,613 |
| 2024/01/02 | 4.540 | 4.610 | 3.850 | 3.880 | 246,753,876 | 1,041,301,356 |
| 2023/12/01 | 4.920 | 5.010 | 4.380 | 4.530 | 197,420,900 | 929,852,439 |
| 2023/11/01 | 5.070 | 5.150 | 4.780 | 4.920 | 338,185,315 | 1,684,162,868 |
| 2023/10/09 | 5.210 | 5.590 | 4.800 | 5.100 | 641,888,430 | 3,321,772,625 |
| 2023/09/01 | 4.770 | 5.820 | 4.730 | 5.400 | 934,480,685 | 4,840,609,948 |
| 2023/08/01 | 5.140 | 5.170 | 4.600 | 4.760 | 290,742,921 | 1,429,728,314 |
| 2023/07/03 | 4.680 | 5.140 | 4.620 | 5.120 | 302,456,602 | 1,479,012,783 |
| 2023/06/01 | 4.520 | 4.990 | 4.480 | 4.680 | 302,539,174 | 1,412,101,594 |
| 2023/05/04 | 4.580 | 5.530 | 4.450 | 4.520 | 594,243,474 | 2,834,541,370 |
| 2023/04/03 | 4.820 | 4.860 | 4.370 | 4.580 | 143,358,613 | 667,692,740 |
| 2023/03/01 | 4.950 | 5.210 | 4.590 | 4.820 | 449,207,415 | 2,197,747,277 |
| 2023/02/01 | 4.730 | 5.250 | 4.680 | 4.950 | 311,259,024 | 1,525,947,365 |
| 2023/01/03 | 4.380 | 4.730 | 4.380 | 4.720 | 95,843,755 | 436,328,694 |
| 2022/12/01 | 4.870 | 4.910 | 4.350 | 4.400 | 191,537,749 | 887,298,622 |
| 2022/11/01 | 4.290 | 4.970 | 4.270 | 4.860 | 360,312,528 | 1,656,536,847 |
| 2022/10/10 | 4.380 | 4.640 | 4.200 | 4.280 | 140,703,268 | 615,576,797 |
| 2022/09/01 | 4.940 | 5.090 | 4.380 | 4.380 | 319,934,735 | 1,502,893,417 |
| 2022/08/01 | 4.890 | 5.970 | 4.450 | 4.940 | 710,604,199 | 3,597,433,757 |
| 2022/07/01 | 5.020 | 5.250 | 4.600 | 4.900 | 278,183,775 | 1,374,923,307 |
| 2022/06/01 | 4.820 | 5.200 | 4.550 | 5.010 | 371,781,323 | 1,819,869,576 |
| 2022/05/05 | 4.680 | 5.750 | 4.510 | 4.860 | 411,974,460 | 2,039,273,577 |
| 2022/04/01 | 5.710 | 5.960 | 4.200 | 4.660 | 233,586,250 | 1,198,881,428 |
| 2022/03/01 | 6.480 | 6.950 | 5.120 | 5.770 | 364,764,979 | 2,217,771,072 |
| 2022/02/07 | 5.910 | 7.140 | 5.720 | 6.440 | 219,414,902 | 1,382,862,419 |
| 2022/01/04 | 7.510 | 7.940 | 6.340 | 6.350 | 256,395,613 | 1,803,743,137 |
| 2021/12/01 | 7.480 | 8.550 | 7.350 | 7.490 | 312,859,068 | 2,414,489,857 |
| 2021/11/01 | 7.380 | 8.080 | 7.050 | 7.440 | 225,772,223 | 1,690,469,519 |
| 2021/10/08 | 7.460 | 7.730 | 6.690 | 7.440 | 121,903,564 | 893,553,124 |
| 2021/09/01 | 6.820 | 7.920 | 6.780 | 7.460 | 318,913,013 | 2,310,524,779 |
| 2021/08/02 | 7.270 | 7.530 | 6.310 | 6.810 | 234,324,516 | 1,635,585,121 |
| 2021/07/01 | 7.980 | 9.000 | 7.010 | 7.280 | 459,787,610 | 3,594,389,641 |
| 2021/06/01 | 6.870 | 8.180 | 6.750 | 7.920 | 241,591,662 | 1,795,026,048 |
| 2021/05/06 | 7.470 | 7.570 | 6.400 | 6.910 | 176,730,257 | 1,252,575,696 |
| 2021/04/01 | 8.690 | 8.690 | 7.430 | 7.480 | 142,338,206 | 1,149,025,167 |
| 2021/03/01 | 8.430 | 9.500 | 7.860 | 8.680 | 331,632,140 | 2,857,839,966 |
| 2021/02/01 | 9.000 | 9.400 | 7.700 | 8.520 | 175,535,534 | 1,519,260,046 |
| 2021/01/04 | 7.520 | 10.240 | 6.580 | 8.820 | 510,128,109 | 4,228,962,023 |
| 2020/12/01 | 8.400 | 8.880 | 7.150 | 7.440 | 185,145,152 | 1,475,143,998 |
| 2020/11/02 | 8.910 | 9.700 | 8.370 | 8.420 | 254,046,019 | 2,248,307,268 |
| 2020/10/09 | 10.130 | 10.910 | 8.730 | 8.970 | 177,026,537 | 1,714,502,010 |
| 2020/09/01 | 14.090 | 14.780 | 9.830 | 9.940 | 269,030,991 | 3,271,416,850 |
| 2020/08/03 | 15.600 | 16.680 | 13.510 | 14.090 | 334,381,340 | 5,005,688,659 |
| 2020/07/01 | 10.230 | 15.600 | 9.760 | 15.350 | 339,014,416 | 4,317,348,587 |
| 2020/06/01 | 9.670 | 10.690 | 8.800 | 10.220 | 237,949,374 | 2,342,611,587 |
| 2020/05/06 | 8.640 | 10.750 | 8.530 | 9.670 | 283,977,045 | 2,668,674,280 |
| 2020/04/01 | 6.820 | 9.660 | 6.450 | 8.640 | 339,663,814 | 2,680,796,651 |
| 2020/03/02 | 5.110 | 7.110 | 5.110 | 6.930 | 446,359,636 | 2,707,171,192 |
| 2020/02/03 | 4.840 | 5.470 | 4.700 | 5.040 | 192,511,667 | 964,964,730 |
| 2020/01/02 | 5.830 | 5.970 | 5.290 | 5.380 | 77,316,877 | 434,327,556 |
| 2019/12/02 | 5.580 | 5.850 | 5.440 | 5.800 | 96,000,272 | 544,081,541 |
| 2019/11/01 | 5.300 | 5.620 | 5.000 | 5.590 | 83,275,900 | 447,816,152 |
| 2019/10/08 | 5.390 | 5.650 | 5.300 | 5.310 | 56,354,118 | 305,016,663 |
| 2019/09/02 | 5.350 | 6.070 | 5.310 | 5.370 | 152,353,257 | 841,751,744 |
| 2019/08/01 | 5.310 | 5.790 | 4.960 | 5.360 | 111,326,297 | 596,152,320 |
| 2019/07/01 | 5.970 | 6.070 | 5.160 | 5.370 | 125,878,355 | 710,268,618 |
| 2019/06/03 | 5.500 | 6.230 | 5.230 | 5.910 | 110,954,428 | 634,381,942 |
| 2019/05/06 | 5.900 | 5.930 | 5.430 | 5.470 | 106,661,177 | 606,102,138 |
| 2019/04/01 | 6.700 | 7.090 | 5.930 | 6.020 | 164,937,690 | 1,061,374,035 |
| 2019/03/01 | 6.230 | 6.910 | 6.140 | 6.680 | 264,141,104 | 1,714,275,764 |
| 2019/02/01 | 5.340 | 6.270 | 5.330 | 6.180 | 140,380,843 | 811,401,272 |
| 2019/01/02 | 5.060 | 5.500 | 4.880 | 5.380 | 123,669,512 | 643,699,809 |
| 2018/12/03 | 5.390 | 5.500 | 5.030 | 5.040 | 103,023,130 | 539,841,201 |
| 2018/11/01 | 5.040 | 6.060 | 4.960 | 5.290 | 231,928,761 | 1,237,919,761 |