日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.880 | 3.910 | 3.670 | 3.690 | 44,470,034 | 168,430,253 |
| 2026/03/02 | 4.350 | 4.570 | 3.580 | 3.820 | 335,184,338 | 1,367,552,099 |
| 2026/02/02 | 4.410 | 4.700 | 4.350 | 4.400 | 306,992,876 | 1,370,723,191 |
| 2026/01/05 | 4.040 | 5.030 | 3.930 | 4.450 | 669,261,901 | 2,919,655,043 |
| 2025/12/01 | 4.470 | 4.520 | 3.860 | 4.030 | 597,122,589 | 2,519,857,325 |
| 2025/11/03 | 4.180 | 4.680 | 3.950 | 4.370 | 530,294,350 | 2,277,614,233 |
| 2025/10/09 | 3.620 | 4.180 | 3.420 | 4.170 | 403,371,931 | 1,551,973,504 |
| 2025/09/01 | 3.780 | 3.920 | 3.520 | 3.610 | 337,863,878 | 1,252,630,327 |
| 2025/08/01 | 3.580 | 4.110 | 3.520 | 3.770 | 582,333,042 | 2,180,837,242 |
| 2025/07/01 | 4.140 | 4.230 | 3.520 | 3.550 | 551,706,909 | 2,129,588,668 |
| 2025/06/03 | 3.560 | 4.450 | 3.520 | 4.100 | 531,590,745 | 2,077,190,836 |
| 2025/05/06 | 3.690 | 4.080 | 3.550 | 3.560 | 318,515,459 | 1,184,877,507 |
| 2025/04/01 | 3.980 | 4.180 | 3.080 | 3.700 | 368,922,197 | 1,377,924,405 |
| 2025/03/03 | 3.770 | 4.300 | 3.500 | 3.890 | 575,661,255 | 2,224,930,750 |
| 2025/02/05 | 3.150 | 4.030 | 3.010 | 3.700 | 867,788,335 | 3,013,394,993 |
| 2025/01/02 | 3.230 | 4.460 | 2.960 | 3.090 | 1,663,301,416 | 5,713,440,363 |
| 2024/12/02 | 3.210 | 3.410 | 2.550 | 2.940 | 544,929,709 | 1,649,774,693 |
| 2024/11/01 | 2.640 | 3.310 | 2.490 | 3.200 | 626,477,154 | 1,823,048,518 |
| 2024/10/08 | 2.690 | 2.700 | 2.180 | 2.640 | 375,585,484 | 958,681,947 |
| 2024/09/02 | 2.010 | 2.460 | 1.840 | 2.450 | 238,924,328 | 523,244,278 |
| 2024/08/01 | 1.930 | 2.020 | 1.840 | 2.000 | 214,349,333 | 417,445,326 |
| 2024/07/01 | 1.920 | 2.000 | 1.740 | 1.930 | 172,793,600 | 327,875,856 |
| 2024/06/03 | 2.390 | 2.400 | 1.860 | 1.920 | 221,966,626 | 475,563,496 |
| 2024/05/06 | 2.670 | 2.760 | 2.360 | 2.390 | 177,047,031 | 450,584,693 |
| 2024/04/01 | 2.900 | 3.020 | 2.300 | 2.650 | 218,080,777 | 592,634,511 |
| 2024/03/01 | 2.800 | 3.060 | 2.680 | 2.900 | 205,720,140 | 588,359,600 |
| 2024/02/01 | 2.840 | 3.040 | 2.000 | 2.810 | 296,811,517 | 793,228,779 |
| 2024/01/02 | 4.100 | 4.430 | 2.850 | 2.860 | 750,541,190 | 2,671,926,636 |
| 2023/12/01 | 3.750 | 4.220 | 3.560 | 4.140 | 446,902,554 | 1,750,740,755 |
| 2023/11/01 | 3.720 | 3.880 | 3.620 | 3.760 | 274,528,699 | 1,028,109,977 |
| 2023/10/09 | 3.630 | 3.980 | 3.280 | 3.710 | 484,087,197 | 1,766,918,269 |
| 2023/09/01 | 3.610 | 3.850 | 3.380 | 3.620 | 222,179,716 | 803,179,673 |
| 2023/08/01 | 3.810 | 3.830 | 3.280 | 3.580 | 192,453,128 | 697,642,589 |
| 2023/07/03 | 3.480 | 3.800 | 3.400 | 3.790 | 161,602,615 | 584,597,459 |
| 2023/06/01 | 3.390 | 3.560 | 3.090 | 3.470 | 190,063,762 | 641,940,356 |
| 2023/05/04 | 3.780 | 4.130 | 3.390 | 3.400 | 228,835,449 | 840,970,275 |
| 2023/04/03 | 4.410 | 4.410 | 3.540 | 3.740 | 188,034,650 | 756,839,466 |
| 2023/03/01 | 5.290 | 5.310 | 4.330 | 4.410 | 167,912,885 | 811,858,798 |
| 2023/02/01 | 5.240 | 5.650 | 5.000 | 5.270 | 229,857,645 | 1,215,946,942 |
| 2023/01/03 | 4.520 | 5.260 | 4.470 | 5.210 | 263,912,446 | 1,283,934,049 |
| 2022/12/01 | 4.600 | 5.020 | 4.130 | 4.520 | 403,550,188 | 1,843,215,483 |
| 2022/11/01 | 4.720 | 5.390 | 4.450 | 4.630 | 390,806,215 | 1,874,892,816 |
| 2022/10/10 | 4.910 | 5.100 | 4.540 | 4.690 | 204,129,591 | 981,863,332 |
| 2022/09/01 | 5.200 | 5.880 | 4.800 | 4.860 | 301,108,954 | 1,561,249,926 |
| 2022/08/01 | 4.660 | 6.220 | 4.630 | 5.230 | 580,621,553 | 3,010,522,752 |
| 2022/07/01 | 4.300 | 4.850 | 3.960 | 4.660 | 568,925,676 | 2,527,452,315 |
| 2022/06/01 | 3.520 | 5.280 | 3.130 | 4.370 | 365,859,488 | 1,490,877,413 |
| 2022/05/05 | 2.800 | 3.730 | 2.750 | 3.550 | 285,457,955 | 915,606,390 |
| 2022/04/01 | 3.600 | 3.810 | 2.620 | 2.810 | 255,877,080 | 821,365,426 |
| 2022/03/01 | 3.700 | 3.790 | 3.260 | 3.600 | 160,858,571 | 577,080,123 |
| 2022/02/07 | 3.730 | 3.850 | 3.630 | 3.660 | 100,914,243 | 375,148,698 |
| 2022/01/04 | 3.970 | 4.230 | 3.590 | 3.690 | 215,601,332 | 834,377,154 |
| 2021/12/01 | 3.950 | 4.050 | 3.850 | 3.950 | 142,146,124 | 561,477,189 |
| 2021/11/01 | 3.880 | 4.150 | 3.750 | 3.950 | 126,223,216 | 496,372,796 |
| 2021/10/08 | 3.960 | 4.080 | 3.740 | 3.920 | 62,318,544 | 244,600,285 |
| 2021/09/01 | 4.120 | 4.410 | 3.830 | 3.960 | 185,342,905 | 756,199,052 |
| 2021/08/02 | 3.850 | 5.200 | 3.800 | 4.140 | 364,268,708 | 1,547,231,337 |
| 2021/07/01 | 3.960 | 4.200 | 3.610 | 3.830 | 99,777,499 | 389,132,246 |
| 2021/06/01 | 4.360 | 4.550 | 3.900 | 3.970 | 177,957,524 | 746,531,813 |
| 2021/05/06 | 3.950 | 4.440 | 3.950 | 4.260 | 220,159,389 | 913,661,464 |
| 2021/04/01 | 3.970 | 4.760 | 3.900 | 3.990 | 278,669,700 | 1,157,872,603 |
| 2021/03/01 | 4.010 | 4.190 | 3.860 | 3.940 | 168,330,021 | 673,320,084 |
| 2021/02/01 | 3.960 | 4.150 | 3.600 | 3.970 | 76,756,231 | 300,884,425 |
| 2021/01/04 | 4.900 | 4.900 | 3.950 | 3.990 | 159,402,377 | 706,949,541 |
| 2020/12/01 | 4.830 | 5.370 | 4.380 | 5.010 | 294,474,433 | 1,442,188,535 |
| 2020/11/02 | 4.960 | 5.150 | 4.750 | 4.850 | 117,093,707 | 576,979,241 |
| 2020/10/09 | 5.170 | 5.980 | 4.930 | 4.950 | 273,451,269 | 1,437,670,046 |
| 2020/09/01 | 5.550 | 5.610 | 5.000 | 5.130 | 221,061,450 | 1,176,599,567 |
| 2020/08/03 | 5.830 | 5.970 | 5.300 | 5.560 | 248,685,150 | 1,408,801,374 |
| 2020/07/01 | 6.010 | 7.180 | 5.480 | 5.830 | 683,549,171 | 4,186,738,672 |
| 2020/06/01 | 7.820 | 9.090 | 5.820 | 5.960 | 1,142,046,068 | 8,191,325,422 |
| 2020/05/06 | 4.290 | 10.120 | 4.230 | 7.890 | 1,023,762,661 | 6,790,105,849 |
| 2020/04/01 | 4.390 | 4.650 | 4.100 | 4.300 | 66,990,692 | 292,079,417 |
| 2020/03/02 | 5.380 | 6.050 | 4.230 | 4.440 | 318,229,377 | 1,599,102,619 |
| 2020/02/03 | 4.390 | 5.600 | 3.940 | 5.380 | 217,922,656 | 1,052,021,621 |
| 2020/01/02 | 4.920 | 5.120 | 4.710 | 4.870 | 64,563,574 | 316,684,330 |
| 2019/12/02 | 5.250 | 5.530 | 4.800 | 4.900 | 74,511,603 | 381,499,407 |
| 2019/11/01 | 5.070 | 5.460 | 4.930 | 5.230 | 65,512,790 | 338,864,906 |
| 2019/10/08 | 4.960 | 5.190 | 4.670 | 5.100 | 30,920,531 | 153,984,244 |
| 2019/09/02 | 5.220 | 5.370 | 4.860 | 4.960 | 39,787,929 | 203,017,907 |
| 2019/08/01 | 5.280 | 5.610 | 4.810 | 5.230 | 59,283,082 | 310,198,726 |
| 2019/07/01 | 5.530 | 6.230 | 5.140 | 5.250 | 105,672,647 | 585,162,282 |
| 2019/06/03 | 5.820 | 5.860 | 4.980 | 5.450 | 64,651,167 | 357,359,325 |
| 2019/05/06 | 5.490 | 6.100 | 5.090 | 5.800 | 69,602,651 | 391,166,898 |
| 2019/04/01 | 5.360 | 6.440 | 5.330 | 5.650 | 126,479,730 | 720,302,062 |
| 2019/03/01 | 4.870 | 5.670 | 4.820 | 5.390 | 144,970,246 | 752,033,151 |
| 2019/02/01 | 4.280 | 4.950 | 4.260 | 4.860 | 66,082,505 | 303,153,491 |
| 2019/01/02 | 4.120 | 4.500 | 4.120 | 4.260 | 48,972,312 | 208,132,326 |
| 2018/12/03 | 4.580 | 4.630 | 4.100 | 4.110 | 54,050,792 | 235,391,199 |
| 2018/11/01 | 4.390 | 5.300 | 4.350 | 4.500 | 173,260,467 | 803,062,264 |