日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.640 | 3.700 | 3.390 | 3.400 | 50,482,834 | 178,330,611 |
| 2026/03/02 | 3.830 | 3.860 | 3.180 | 3.610 | 309,219,652 | 1,119,375,140 |
| 2026/02/02 | 3.790 | 3.940 | 3.750 | 3.860 | 148,927,758 | 571,137,951 |
| 2026/01/05 | 3.650 | 4.100 | 3.650 | 3.790 | 347,956,791 | 1,321,365,913 |
| 2025/12/01 | 3.940 | 3.980 | 3.520 | 3.650 | 239,252,587 | 902,580,384 |
| 2025/11/03 | 3.970 | 4.190 | 3.700 | 3.920 | 286,770,439 | 1,131,309,381 |
| 2025/10/09 | 3.940 | 4.170 | 3.720 | 3.970 | 267,432,075 | 1,056,356,696 |
| 2025/09/01 | 4.270 | 4.410 | 3.820 | 3.930 | 476,387,375 | 1,956,761,142 |
| 2025/08/01 | 3.780 | 5.490 | 3.760 | 4.280 | 1,740,295,328 | 7,531,128,031 |
| 2025/07/01 | 3.760 | 4.250 | 3.710 | 3.790 | 662,429,762 | 2,568,571,402 |
| 2025/06/03 | 3.680 | 3.910 | 3.530 | 3.760 | 521,764,259 | 1,940,963,043 |
| 2025/05/06 | 3.220 | 4.700 | 3.220 | 3.720 | 1,325,038,559 | 4,922,518,246 |
| 2025/04/01 | 3.450 | 3.650 | 2.570 | 3.210 | 500,442,256 | 1,611,424,064 |
| 2025/03/03 | 3.320 | 3.580 | 3.180 | 3.470 | 372,329,609 | 1,261,266,550 |
| 2025/02/05 | 3.090 | 3.610 | 3.050 | 3.320 | 288,327,030 | 942,108,570 |
| 2025/01/02 | 3.060 | 3.220 | 2.710 | 3.050 | 251,852,357 | 758,075,594 |
| 2024/12/02 | 3.500 | 4.090 | 3.040 | 3.080 | 699,784,325 | 2,398,510,773 |
| 2024/11/01 | 3.240 | 3.550 | 3.100 | 3.380 | 434,673,836 | 1,442,030,450 |
| 2024/10/07 | 2.920 | 3.420 | 2.810 | 3.250 | 439,646,763 | 1,362,904,965 |
| 2024/09/02 | 2.480 | 3.110 | 2.390 | 3.110 | 442,059,875 | 1,225,611,003 |
| 2024/08/01 | 2.520 | 2.630 | 2.320 | 2.490 | 182,618,325 | 454,719,629 |
| 2024/07/01 | 2.340 | 2.530 | 2.230 | 2.520 | 193,688,031 | 465,819,714 |
| 2024/06/03 | 2.740 | 2.750 | 2.300 | 2.330 | 179,947,814 | 455,267,969 |
| 2024/05/06 | 2.980 | 3.500 | 2.600 | 2.740 | 313,997,672 | 927,863,120 |
| 2024/04/01 | 3.180 | 3.280 | 2.520 | 2.930 | 264,998,103 | 789,031,851 |
| 2024/03/01 | 2.900 | 3.710 | 2.730 | 3.180 | 561,880,293 | 1,758,685,317 |
| 2024/02/01 | 3.160 | 3.210 | 2.110 | 2.880 | 373,331,535 | 1,060,261,559 |
| 2024/01/02 | 4.070 | 4.170 | 3.190 | 3.210 | 216,158,495 | 791,140,091 |
| 2023/12/01 | 4.370 | 4.400 | 3.960 | 4.060 | 158,464,435 | 665,154,465 |
| 2023/11/01 | 4.220 | 4.470 | 4.150 | 4.370 | 214,390,571 | 922,415,431 |
| 2023/10/09 | 4.110 | 4.290 | 3.790 | 4.240 | 194,859,827 | 800,386,739 |
| 2023/09/01 | 4.010 | 4.150 | 3.890 | 4.100 | 181,127,923 | 731,303,989 |
| 2023/08/01 | 4.210 | 4.600 | 3.800 | 3.990 | 512,560,944 | 2,127,127,917 |
| 2023/07/03 | 3.840 | 4.390 | 3.740 | 4.220 | 174,278,917 | 705,393,916 |
| 2023/06/01 | 4.170 | 4.190 | 3.630 | 3.850 | 132,627,493 | 525,204,872 |
| 2023/05/04 | 4.140 | 4.270 | 4.060 | 4.140 | 132,304,139 | 549,392,937 |
| 2023/04/03 | 4.280 | 4.370 | 3.920 | 4.160 | 163,059,677 | 681,997,099 |
| 2023/03/01 | 4.740 | 4.740 | 4.220 | 4.270 | 242,931,502 | 1,091,369,772 |
| 2023/02/01 | 4.720 | 4.890 | 4.520 | 4.710 | 289,749,426 | 1,364,719,796 |
| 2023/01/03 | 4.660 | 4.900 | 4.510 | 4.720 | 247,307,020 | 1,161,724,726 |
| 2022/12/01 | 5.820 | 6.110 | 4.630 | 4.650 | 1,284,551,960 | 6,811,336,767 |
| 2022/11/01 | 4.350 | 6.850 | 4.280 | 5.990 | 1,823,986,817 | 9,790,249,240 |
| 2022/10/10 | 4.730 | 6.050 | 4.230 | 4.370 | 1,203,339,877 | 5,830,181,704 |
| 2022/09/01 | 4.200 | 4.970 | 4.100 | 4.820 | 614,158,658 | 2,777,532,530 |
| 2022/08/01 | 4.210 | 4.270 | 3.970 | 4.200 | 144,041,182 | 599,571,420 |
| 2022/07/01 | 4.430 | 4.630 | 3.960 | 4.210 | 243,890,235 | 1,050,557,187 |
| 2022/06/01 | 4.370 | 4.550 | 4.140 | 4.420 | 227,547,583 | 994,382,937 |
| 2022/05/05 | 4.080 | 5.830 | 4.010 | 4.390 | 688,430,088 | 3,151,288,727 |
| 2022/04/01 | 5.310 | 5.390 | 3.820 | 4.090 | 219,477,610 | 1,021,119,580 |
| 2022/03/01 | 4.940 | 5.410 | 4.600 | 5.310 | 383,467,708 | 1,942,263,941 |
| 2022/02/07 | 5.000 | 5.160 | 4.840 | 4.940 | 181,479,437 | 904,674,993 |
| 2022/01/04 | 5.680 | 6.100 | 4.850 | 5.000 | 455,270,135 | 2,461,873,255 |
| 2021/12/01 | 5.640 | 6.130 | 4.930 | 5.690 | 584,374,475 | 3,271,036,123 |
| 2021/11/01 | 4.580 | 5.490 | 4.530 | 5.490 | 160,289,567 | 805,054,350 |
| 2021/10/08 | 4.920 | 5.020 | 4.520 | 4.590 | 61,142,902 | 291,193,070 |
| 2021/09/01 | 4.990 | 5.180 | 4.870 | 4.920 | 143,352,463 | 715,328,790 |
| 2021/08/02 | 5.380 | 5.560 | 4.910 | 4.980 | 185,356,190 | 965,242,359 |
| 2021/07/01 | 5.420 | 5.570 | 4.840 | 5.360 | 161,715,965 | 856,690,324 |
| 2021/06/01 | 5.980 | 6.040 | 5.370 | 5.410 | 159,697,918 | 910,278,132 |
| 2021/05/06 | 5.920 | 6.700 | 5.750 | 5.960 | 443,371,318 | 2,696,806,041 |
| 2021/04/01 | 5.460 | 6.120 | 5.350 | 5.900 | 292,429,465 | 1,669,041,171 |
| 2021/03/01 | 5.510 | 5.670 | 5.200 | 5.460 | 151,925,972 | 829,515,807 |
| 2021/02/01 | 5.400 | 5.780 | 4.940 | 5.410 | 148,031,597 | 796,780,070 |
| 2021/01/04 | 6.500 | 6.670 | 5.390 | 5.460 | 241,612,938 | 1,450,885,692 |
| 2020/12/01 | 6.530 | 6.990 | 6.130 | 6.500 | 263,760,269 | 1,724,332,758 |
| 2020/11/02 | 7.140 | 7.200 | 6.470 | 6.530 | 172,234,291 | 1,177,221,378 |
| 2020/10/09 | 7.690 | 8.070 | 7.080 | 7.100 | 207,827,083 | 1,555,585,716 |
| 2020/09/01 | 7.940 | 8.000 | 6.880 | 7.590 | 322,278,583 | 2,450,122,927 |
| 2020/08/03 | 9.150 | 9.410 | 7.670 | 7.950 | 413,594,298 | 3,534,163,276 |
| 2020/07/01 | 8.540 | 11.300 | 8.210 | 9.380 | 1,333,806,797 | 12,481,097,102 |
| 2020/06/01 | 6.980 | 8.680 | 6.730 | 8.600 | 1,132,927,937 | 8,777,359,191 |
| 2020/05/06 | 7.340 | 7.660 | 6.460 | 6.950 | 651,713,652 | 4,628,796,213 |
| 2020/04/01 | 9.500 | 9.970 | 7.200 | 7.350 | 1,241,774,879 | 10,561,295,345 |
| 2020/03/02 | 9.120 | 14.170 | 7.550 | 9.720 | 2,851,315,295 | 28,912,337,091 |
| 2020/02/03 | 5.820 | 9.360 | 5.820 | 8.290 | 1,091,649,027 | 7,993,600,000 |
| 2020/01/02 | 4.650 | 5.390 | 4.590 | 5.290 | 132,932,256 | 662,002,634 |
| 2019/12/02 | 4.450 | 4.660 | 4.210 | 4.620 | 60,415,339 | 270,962,795 |
| 2019/11/01 | 4.610 | 4.740 | 4.400 | 4.470 | 36,637,058 | 166,881,799 |
| 2019/10/08 | 4.680 | 4.920 | 4.590 | 4.640 | 38,746,103 | 182,397,279 |
| 2019/09/02 | 4.910 | 5.200 | 4.650 | 4.660 | 86,356,312 | 419,259,894 |
| 2019/08/01 | 4.900 | 5.270 | 4.360 | 4.860 | 109,618,379 | 531,375,092 |
| 2019/07/01 | 5.160 | 5.680 | 4.860 | 4.920 | 107,364,273 | 553,462,827 |
| 2019/06/03 | 5.090 | 5.200 | 4.820 | 5.080 | 51,982,902 | 262,383,697 |
| 2019/05/06 | 5.460 | 5.670 | 4.920 | 5.090 | 118,348,341 | 625,470,982 |
| 2019/04/01 | 6.170 | 6.760 | 5.750 | 6.070 | 232,280,960 | 1,437,238,440 |
| 2019/03/01 | 5.710 | 6.950 | 5.540 | 6.120 | 287,558,746 | 1,748,357,175 |
| 2019/02/01 | 4.620 | 5.950 | 4.620 | 5.710 | 122,510,143 | 640,115,497 |
| 2019/01/02 | 4.610 | 5.390 | 4.590 | 4.590 | 77,198,127 | 370,165,018 |
| 2018/12/03 | 5.050 | 5.240 | 4.550 | 4.600 | 58,509,968 | 284,358,444 |
| 2018/11/01 | 4.790 | 6.000 | 4.740 | 4.970 | 182,051,368 | 933,013,261 |