日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.840 | 3.890 | 3.420 | 3.440 | 59,685,505 | 217,702,879 |
| 2026/03/02 | 4.100 | 4.190 | 3.580 | 3.780 | 388,895,657 | 1,521,554,258 |
| 2026/02/02 | 3.910 | 4.280 | 3.890 | 4.170 | 351,070,897 | 1,426,225,519 |
| 2026/01/05 | 3.730 | 4.100 | 3.690 | 3.920 | 352,288,812 | 1,359,834,814 |
| 2025/12/01 | 3.860 | 3.880 | 3.590 | 3.720 | 205,100,458 | 771,690,473 |
| 2025/11/03 | 3.930 | 4.220 | 3.780 | 3.860 | 320,839,014 | 1,266,512,007 |
| 2025/10/09 | 4.060 | 4.210 | 3.880 | 3.910 | 360,925,278 | 1,449,114,991 |
| 2025/09/01 | 4.150 | 4.320 | 3.920 | 4.040 | 552,209,845 | 2,268,201,938 |
| 2025/08/01 | 3.920 | 4.670 | 3.880 | 4.170 | 1,105,220,394 | 4,597,716,839 |
| 2025/07/01 | 3.680 | 4.600 | 3.640 | 3.940 | 1,149,047,781 | 4,555,974,451 |
| 2025/06/03 | 3.610 | 3.780 | 3.400 | 3.690 | 327,557,559 | 1,185,758,363 |
| 2025/05/06 | 3.800 | 4.320 | 3.570 | 3.620 | 378,750,390 | 1,449,667,117 |
| 2025/04/01 | 4.170 | 4.310 | 3.280 | 3.730 | 253,174,740 | 980,419,180 |
| 2025/03/03 | 4.160 | 4.540 | 4.070 | 4.140 | 319,361,835 | 1,350,102,157 |
| 2025/02/05 | 3.900 | 4.380 | 3.830 | 4.150 | 394,756,567 | 1,604,685,444 |
| 2025/01/02 | 4.040 | 4.270 | 3.560 | 3.890 | 257,055,586 | 1,012,799,008 |
| 2024/12/02 | 4.300 | 4.700 | 3.870 | 4.040 | 477,487,328 | 2,018,577,679 |
| 2024/11/01 | 4.060 | 4.580 | 3.910 | 4.300 | 483,083,755 | 2,034,990,317 |
| 2024/10/07 | 3.780 | 4.300 | 3.610 | 4.080 | 383,295,962 | 1,511,144,330 |
| 2024/09/02 | 3.440 | 3.940 | 3.160 | 3.910 | 189,749,858 | 685,471,362 |
| 2024/08/01 | 3.610 | 3.690 | 3.320 | 3.450 | 198,288,030 | 697,478,145 |
| 2024/07/01 | 3.510 | 3.940 | 3.290 | 3.630 | 380,529,686 | 1,367,052,896 |
| 2024/06/03 | 4.020 | 4.030 | 3.400 | 3.480 | 165,522,821 | 617,813,929 |
| 2024/05/06 | 4.040 | 4.280 | 3.960 | 3.990 | 250,693,404 | 1,019,695,420 |
| 2024/04/01 | 3.900 | 4.310 | 3.360 | 4.000 | 390,442,937 | 1,519,799,132 |
| 2024/03/01 | 3.710 | 4.490 | 3.640 | 3.920 | 442,966,863 | 1,745,289,440 |
| 2024/02/01 | 3.660 | 3.980 | 2.800 | 3.700 | 347,055,811 | 1,226,842,291 |
| 2024/01/02 | 4.870 | 5.090 | 3.690 | 3.720 | 665,458,026 | 2,889,751,477 |
| 2023/12/01 | 4.480 | 5.350 | 4.210 | 4.910 | 736,200,801 | 3,487,751,294 |
| 2023/11/01 | 4.440 | 4.630 | 4.330 | 4.470 | 178,982,711 | 799,605,261 |
| 2023/10/09 | 4.660 | 4.700 | 4.220 | 4.420 | 148,697,525 | 669,138,862 |
| 2023/09/01 | 4.760 | 4.820 | 4.520 | 4.670 | 237,688,430 | 1,115,352,957 |
| 2023/08/01 | 4.850 | 4.970 | 4.300 | 4.730 | 317,683,951 | 1,497,085,619 |
| 2023/07/03 | 4.630 | 4.870 | 4.590 | 4.850 | 187,217,757 | 886,476,079 |
| 2023/06/01 | 4.530 | 4.780 | 4.370 | 4.630 | 149,297,517 | 683,409,384 |
| 2023/05/04 | 4.670 | 4.920 | 4.510 | 4.530 | 157,224,542 | 732,273,304 |
| 2023/04/03 | 5.100 | 5.120 | 4.350 | 4.670 | 180,820,281 | 869,745,551 |
| 2023/03/01 | 5.310 | 5.380 | 4.900 | 5.060 | 273,867,166 | 1,413,839,244 |
| 2023/02/01 | 5.200 | 6.030 | 5.180 | 5.310 | 1,144,045,487 | 6,212,166,994 |
| 2023/01/03 | 4.580 | 5.240 | 4.560 | 5.120 | 392,988,103 | 1,915,817,002 |
| 2022/12/01 | 5.120 | 5.190 | 4.450 | 4.590 | 270,001,661 | 1,306,133,035 |
| 2022/11/01 | 4.550 | 5.720 | 4.470 | 5.120 | 955,643,607 | 4,744,770,508 |
| 2022/10/10 | 4.390 | 5.360 | 4.210 | 4.540 | 363,832,869 | 1,682,727,019 |
| 2022/09/01 | 5.060 | 5.500 | 4.330 | 4.370 | 273,439,732 | 1,316,612,309 |
| 2022/08/01 | 6.060 | 6.180 | 5.130 | 5.140 | 673,862,348 | 3,792,160,363 |
| 2022/07/01 | 6.090 | 6.320 | 5.440 | 6.010 | 651,256,032 | 3,884,742,230 |
| 2022/06/01 | 6.460 | 6.960 | 5.800 | 6.070 | 1,625,248,416 | 10,275,633,110 |
| 2022/05/05 | 5.250 | 7.050 | 5.080 | 6.390 | 2,133,889,445 | 12,680,638,026 |
| 2022/04/01 | 7.660 | 7.800 | 4.670 | 5.190 | 1,408,959,505 | 8,918,713,666 |
| 2022/03/01 | 3.790 | 9.410 | 3.590 | 8.120 | 2,040,507,039 | 12,707,257,585 |
| 2022/02/07 | 3.980 | 4.120 | 3.670 | 3.770 | 297,518,916 | 1,155,860,988 |
| 2022/01/04 | 3.710 | 5.310 | 3.660 | 3.930 | 1,073,029,358 | 4,455,754,409 |
| 2021/12/01 | 3.370 | 3.790 | 3.350 | 3.680 | 263,985,047 | 936,486,954 |
| 2021/11/01 | 3.210 | 3.520 | 3.150 | 3.390 | 131,074,391 | 434,839,292 |
| 2021/10/08 | 3.500 | 3.600 | 3.090 | 3.210 | 104,440,025 | 349,874,083 |
| 2021/09/01 | 3.780 | 4.110 | 3.410 | 3.490 | 282,302,787 | 1,043,814,554 |
| 2021/08/02 | 3.460 | 4.050 | 3.420 | 3.780 | 214,029,307 | 787,092,776 |
| 2021/07/01 | 3.650 | 3.880 | 3.230 | 3.460 | 296,156,336 | 1,052,835,774 |
| 2021/06/01 | 3.580 | 3.880 | 3.350 | 3.670 | 253,202,243 | 916,592,119 |
| 2021/05/06 | 3.270 | 4.110 | 3.230 | 3.590 | 416,672,862 | 1,479,188,660 |
| 2021/04/01 | 3.220 | 3.490 | 3.050 | 3.220 | 134,890,691 | 437,720,292 |
| 2021/03/01 | 3.310 | 3.700 | 3.150 | 3.220 | 195,096,730 | 652,598,561 |
| 2021/02/01 | 3.330 | 3.560 | 2.920 | 3.340 | 145,803,152 | 479,327,862 |
| 2021/01/04 | 4.360 | 4.570 | 3.300 | 3.350 | 245,845,852 | 957,569,593 |
| 2020/12/01 | 4.200 | 4.540 | 3.960 | 4.370 | 376,097,986 | 1,604,998,155 |
| 2020/11/02 | 3.960 | 4.870 | 3.960 | 4.240 | 420,449,081 | 1,790,061,962 |
| 2020/10/09 | 4.430 | 4.700 | 3.990 | 3.990 | 185,123,957 | 791,867,726 |
| 2020/09/01 | 4.850 | 4.880 | 3.980 | 4.030 | 234,431,400 | 1,039,703,259 |
| 2020/08/03 | 5.350 | 5.740 | 4.650 | 4.890 | 785,744,521 | 4,052,477,367 |
| 2020/07/01 | 4.910 | 5.770 | 4.350 | 4.930 | 1,539,323,289 | 7,681,223,212 |
| 2020/06/01 | 3.210 | 4.480 | 3.180 | 4.480 | 593,900,296 | 2,279,092,385 |
| 2020/05/06 | 3.550 | 4.080 | 3.230 | 3.260 | 448,176,094 | 1,582,061,611 |
| 2020/04/01 | 3.890 | 4.220 | 3.310 | 3.630 | 686,320,546 | 2,582,281,054 |
| 2020/03/02 | 5.220 | 6.150 | 3.650 | 3.890 | 1,625,874,450 | 7,686,321,462 |
| 2020/02/03 | 2.460 | 7.590 | 2.250 | 5.630 | 829,925,063 | 3,720,139,094 |
| 2020/01/02 | 2.760 | 3.320 | 2.700 | 2.730 | 164,398,492 | 473,056,660 |
| 2019/12/02 | 2.620 | 3.010 | 2.590 | 2.750 | 151,382,140 | 415,165,518 |
| 2019/11/01 | 2.720 | 2.790 | 2.570 | 2.630 | 29,896,176 | 80,047,011 |
| 2019/10/08 | 2.710 | 2.820 | 2.640 | 2.740 | 35,915,755 | 97,960,221 |
| 2019/09/02 | 2.700 | 2.950 | 2.620 | 2.710 | 52,082,414 | 142,966,226 |
| 2019/08/01 | 2.810 | 2.820 | 2.540 | 2.680 | 42,807,397 | 116,115,064 |
| 2019/07/01 | 2.950 | 3.050 | 2.770 | 2.830 | 31,719,963 | 91,987,892 |
| 2019/06/03 | 2.960 | 3.390 | 2.740 | 2.950 | 84,792,344 | 255,224,955 |
| 2019/05/06 | 3.030 | 3.070 | 2.810 | 2.950 | 57,082,021 | 169,248,192 |
| 2019/04/01 | 3.450 | 3.780 | 3.000 | 3.070 | 179,724,644 | 597,584,441 |
| 2019/03/01 | 3.260 | 3.620 | 3.210 | 3.420 | 217,348,352 | 734,094,058 |
| 2019/02/01 | 2.660 | 3.680 | 2.660 | 3.260 | 150,905,159 | 462,524,312 |
| 2019/01/02 | 2.660 | 3.160 | 2.620 | 2.640 | 115,436,110 | 319,758,024 |
| 2018/12/03 | 2.930 | 3.070 | 2.620 | 2.660 | 48,750,272 | 137,475,767 |
| 2018/11/01 | 2.740 | 3.160 | 2.710 | 2.910 | 88,385,630 | 254,550,614 |