日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.680 | 4.680 | 3.820 | 3.820 | 422,932,201 | 1,797,461,854 |
| 2026/03/02 | 4.700 | 4.700 | 3.470 | 4.690 | 818,866,899 | 3,594,825,686 |
| 2026/02/02 | 4.150 | 4.690 | 4.140 | 4.690 | 575,851,886 | 2,543,825,706 |
| 2026/01/05 | 4.600 | 5.460 | 4.200 | 4.610 | 1,509,528,312 | 7,121,199,811 |
| 2025/12/01 | 4.150 | 5.460 | 4.100 | 4.490 | 2,613,196,163 | 11,890,042,541 |
| 2025/11/03 | 3.680 | 5.360 | 3.620 | 4.040 | 2,750,801,852 | 11,484,597,732 |
| 2025/10/09 | 3.380 | 3.940 | 3.310 | 3.690 | 895,289,438 | 3,205,136,188 |
| 2025/09/01 | 3.390 | 3.620 | 3.150 | 3.330 | 543,084,901 | 1,831,553,828 |
| 2025/08/01 | 3.360 | 3.640 | 3.240 | 3.350 | 417,901,274 | 1,419,819,578 |
| 2025/07/01 | 3.360 | 3.750 | 3.330 | 3.360 | 587,169,956 | 2,025,736,348 |
| 2025/06/03 | 3.120 | 3.440 | 3.080 | 3.350 | 325,430,708 | 1,056,836,224 |
| 2025/05/06 | 2.940 | 3.280 | 2.940 | 3.140 | 343,609,292 | 1,056,598,572 |
| 2025/04/01 | 3.270 | 3.390 | 2.410 | 2.930 | 585,927,257 | 1,757,781,771 |
| 2025/03/03 | 3.150 | 3.650 | 3.110 | 3.270 | 695,068,191 | 2,290,249,689 |
| 2025/02/05 | 3.010 | 3.250 | 2.970 | 3.140 | 406,216,615 | 1,256,224,881 |
| 2025/01/02 | 3.000 | 3.770 | 2.760 | 2.990 | 774,108,280 | 2,422,958,916 |
| 2024/12/02 | 3.290 | 3.590 | 2.960 | 2.990 | 368,952,040 | 1,183,413,668 |
| 2024/11/01 | 3.100 | 3.440 | 3.060 | 3.300 | 417,168,744 | 1,345,369,199 |
| 2024/10/08 | 3.320 | 3.320 | 2.750 | 3.120 | 385,196,341 | 1,204,701,556 |
| 2024/09/02 | 2.540 | 3.050 | 2.330 | 3.020 | 223,782,495 | 612,045,123 |
| 2024/08/01 | 2.650 | 2.670 | 2.420 | 2.550 | 163,776,849 | 421,315,944 |
| 2024/07/01 | 2.650 | 2.830 | 2.400 | 2.650 | 228,359,268 | 601,155,773 |
| 2024/06/03 | 3.030 | 3.050 | 2.540 | 2.630 | 246,208,246 | 692,460,691 |
| 2024/05/06 | 3.100 | 3.700 | 3.000 | 3.050 | 612,246,418 | 1,966,841,617 |
| 2024/04/01 | 3.290 | 4.090 | 2.830 | 3.080 | 983,295,347 | 3,266,998,790 |
| 2024/03/01 | 2.930 | 3.350 | 2.820 | 3.260 | 552,008,173 | 1,705,705,254 |
| 2024/02/01 | 3.090 | 3.280 | 2.220 | 2.920 | 586,199,538 | 1,686,789,170 |
| 2024/01/02 | 4.550 | 5.340 | 3.100 | 3.120 | 1,430,859,064 | 5,762,784,880 |
| 2023/12/01 | 3.800 | 4.480 | 3.570 | 4.480 | 373,045,636 | 1,522,958,808 |
| 2023/11/01 | 3.750 | 3.900 | 3.670 | 3.770 | 192,462,182 | 726,063,581 |
| 2023/10/09 | 3.670 | 3.790 | 3.370 | 3.750 | 108,148,401 | 394,200,921 |
| 2023/09/01 | 3.690 | 3.930 | 3.620 | 3.680 | 143,052,982 | 533,587,622 |
| 2023/08/01 | 3.900 | 3.980 | 3.580 | 3.660 | 159,779,484 | 603,966,449 |
| 2023/07/03 | 3.670 | 3.940 | 3.640 | 3.910 | 135,009,832 | 511,687,263 |
| 2023/06/01 | 3.560 | 3.730 | 3.470 | 3.670 | 130,796,210 | 471,847,327 |
| 2023/05/04 | 3.840 | 3.900 | 3.560 | 3.570 | 129,637,004 | 481,925,562 |
| 2023/04/03 | 4.190 | 4.200 | 3.660 | 3.870 | 181,494,754 | 722,349,120 |
| 2023/03/01 | 4.520 | 4.560 | 4.090 | 4.200 | 237,893,218 | 1,033,051,299 |
| 2023/02/01 | 4.620 | 4.760 | 4.390 | 4.530 | 196,495,259 | 898,965,809 |
| 2023/01/03 | 4.330 | 4.650 | 4.260 | 4.620 | 124,510,854 | 555,940,963 |
| 2022/12/01 | 4.670 | 4.930 | 4.050 | 4.330 | 267,113,533 | 1,200,675,330 |
| 2022/11/01 | 3.980 | 4.790 | 3.970 | 4.660 | 319,634,744 | 1,390,411,136 |
| 2022/10/10 | 4.060 | 4.640 | 3.880 | 3.980 | 357,944,906 | 1,481,891,910 |
| 2022/09/01 | 4.410 | 4.900 | 3.950 | 4.070 | 318,964,884 | 1,381,915,359 |
| 2022/08/01 | 5.460 | 5.560 | 4.320 | 4.410 | 455,389,215 | 2,248,484,249 |
| 2022/07/01 | 5.560 | 5.870 | 5.150 | 5.510 | 513,023,358 | 2,833,171,494 |
| 2022/06/01 | 4.600 | 6.300 | 4.530 | 5.610 | 1,813,775,663 | 9,540,459,987 |
| 2022/05/05 | 3.790 | 5.480 | 3.610 | 4.600 | 910,140,868 | 3,977,315,593 |
| 2022/04/01 | 4.380 | 4.450 | 3.460 | 3.790 | 306,438,866 | 1,231,884,241 |
| 2022/03/01 | 4.530 | 5.230 | 3.900 | 4.380 | 784,478,354 | 3,537,997,376 |
| 2022/02/07 | 4.080 | 4.750 | 3.950 | 4.530 | 473,689,952 | 2,049,893,267 |
| 2022/01/04 | 3.900 | 4.420 | 3.730 | 4.000 | 397,773,829 | 1,596,067,488 |
| 2021/12/01 | 4.190 | 4.290 | 3.720 | 3.900 | 281,598,602 | 1,133,434,373 |
| 2021/11/01 | 3.880 | 4.370 | 3.760 | 4.210 | 412,532,680 | 1,672,820,017 |
| 2021/10/08 | 3.550 | 3.920 | 3.460 | 3.880 | 279,835,244 | 1,036,089,990 |
| 2021/09/01 | 3.820 | 4.800 | 3.360 | 3.470 | 1,039,825,866 | 4,016,327,407 |
| 2021/08/02 | 3.410 | 4.010 | 3.220 | 3.820 | 500,338,671 | 1,808,724,295 |
| 2021/07/01 | 3.180 | 3.520 | 3.040 | 3.440 | 252,976,316 | 833,556,961 |
| 2021/06/01 | 3.410 | 3.480 | 3.150 | 3.170 | 153,732,812 | 507,702,611 |
| 2021/05/06 | 3.620 | 3.980 | 3.380 | 3.430 | 408,519,008 | 1,471,689,726 |
| 2021/04/01 | 3.570 | 3.980 | 3.530 | 3.550 | 631,449,090 | 2,309,525,046 |
| 2021/03/01 | 3.430 | 4.700 | 3.250 | 3.610 | 1,032,872,182 | 3,870,688,502 |
| 2021/02/01 | 2.970 | 3.960 | 2.930 | 3.430 | 393,304,311 | 1,306,753,573 |
| 2021/01/04 | 3.500 | 3.640 | 2.900 | 2.960 | 179,639,344 | 583,827,868 |
| 2020/12/01 | 3.990 | 4.170 | 3.430 | 3.500 | 397,805,414 | 1,500,720,924 |
| 2020/11/02 | 3.490 | 4.460 | 3.410 | 4.020 | 972,484,525 | 3,739,202,998 |
| 2020/10/09 | 3.560 | 4.020 | 3.430 | 3.520 | 114,447,924 | 415,732,083 |
| 2020/09/01 | 4.000 | 4.030 | 3.370 | 3.530 | 141,265,654 | 527,274,053 |
| 2020/08/03 | 4.220 | 4.300 | 3.750 | 4.020 | 290,915,369 | 1,184,752,840 |
| 2020/07/01 | 3.490 | 4.280 | 3.340 | 4.190 | 512,254,790 | 1,959,374,571 |
| 2020/06/01 | 3.350 | 3.530 | 3.270 | 3.490 | 78,837,784 | 268,836,843 |
| 2020/05/06 | 3.360 | 3.600 | 3.260 | 3.350 | 93,806,717 | 318,239,287 |
| 2020/04/01 | 3.270 | 3.600 | 2.980 | 3.440 | 107,658,356 | 357,694,887 |
| 2020/03/02 | 3.220 | 3.720 | 2.960 | 3.230 | 177,166,786 | 581,549,975 |
| 2020/02/03 | 2.960 | 3.770 | 2.670 | 3.260 | 144,403,350 | 457,036,602 |
| 2020/01/02 | 3.570 | 3.940 | 3.240 | 3.290 | 94,504,677 | 331,711,416 |
| 2019/12/02 | 3.270 | 3.670 | 3.180 | 3.560 | 91,927,710 | 314,392,768 |
| 2019/11/01 | 3.160 | 3.270 | 3.050 | 3.260 | 45,738,186 | 145,676,122 |
| 2019/10/08 | 3.180 | 3.310 | 3.120 | 3.170 | 34,755,250 | 111,043,023 |
| 2019/09/02 | 3.240 | 3.440 | 3.170 | 3.170 | 62,607,723 | 203,788,138 |
| 2019/08/01 | 3.340 | 3.430 | 3.160 | 3.250 | 43,848,973 | 144,482,366 |
| 2019/07/01 | 3.620 | 3.740 | 3.330 | 3.340 | 39,774,529 | 139,509,160 |
| 2019/06/03 | 3.810 | 3.860 | 3.600 | 3.610 | 77,768,837 | 289,300,073 |
| 2019/05/06 | 3.500 | 3.830 | 3.270 | 3.810 | 124,457,371 | 448,357,679 |
| 2019/04/01 | 3.760 | 4.120 | 3.470 | 3.570 | 271,566,478 | 1,012,942,962 |
| 2019/03/01 | 3.500 | 4.330 | 3.480 | 3.780 | 326,197,714 | 1,230,580,876 |
| 2019/02/01 | 3.220 | 3.660 | 3.210 | 3.490 | 94,022,926 | 319,207,833 |
| 2019/01/02 | 3.340 | 3.480 | 3.140 | 3.200 | 55,779,439 | 183,514,354 |
| 2018/12/03 | 3.660 | 3.660 | 3.190 | 3.340 | 81,493,358 | 282,170,752 |
| 2018/11/01 | 3.360 | 3.660 | 3.350 | 3.590 | 103,136,150 | 359,945,163 |