日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.740 | 3.760 | 3.530 | 3.550 | 24,426,590 | 89,034,920 |
| 2026/03/02 | 4.020 | 4.040 | 3.380 | 3.680 | 273,576,818 | 1,034,120,372 |
| 2026/02/02 | 3.920 | 4.200 | 3.780 | 4.090 | 275,515,202 | 1,101,372,019 |
| 2026/01/05 | 3.220 | 4.230 | 3.200 | 3.960 | 760,714,105 | 2,778,508,268 |
| 2025/12/01 | 4.330 | 4.330 | 3.110 | 3.210 | 753,987,272 | 2,823,682,333 |
| 2025/11/03 | 4.860 | 5.350 | 4.340 | 4.560 | 998,849,329 | 4,772,002,669 |
| 2025/10/09 | 4.020 | 5.410 | 3.750 | 4.970 | 1,291,178,450 | 5,858,722,216 |
| 2025/09/01 | 4.150 | 4.650 | 3.930 | 4.020 | 745,508,741 | 3,121,817,852 |
| 2025/08/01 | 3.920 | 4.350 | 3.910 | 4.140 | 680,166,657 | 2,775,079,960 |
| 2025/07/01 | 3.870 | 4.250 | 3.760 | 3.920 | 545,321,779 | 2,154,021,027 |
| 2025/06/03 | 3.740 | 4.030 | 3.520 | 3.870 | 392,309,744 | 1,486,853,929 |
| 2025/05/06 | 3.440 | 4.440 | 3.440 | 3.760 | 829,493,666 | 3,127,191,120 |
| 2025/04/01 | 3.750 | 3.780 | 2.880 | 3.410 | 385,105,736 | 1,330,540,317 |
| 2025/03/03 | 4.280 | 4.760 | 3.590 | 3.680 | 1,084,471,086 | 4,421,930,853 |
| 2025/02/05 | 3.650 | 4.790 | 3.640 | 4.280 | 1,019,069,670 | 4,167,994,950 |
| 2025/01/02 | 3.480 | 4.280 | 3.060 | 3.620 | 888,446,610 | 3,207,292,262 |
| 2024/12/02 | 3.750 | 5.520 | 3.480 | 3.490 | 2,014,048,660 | 8,177,037,559 |
| 2024/11/01 | 3.270 | 4.210 | 3.030 | 3.720 | 1,220,390,603 | 4,341,539,570 |
| 2024/10/08 | 3.530 | 3.530 | 2.830 | 3.290 | 711,180,775 | 2,343,340,653 |
| 2024/09/02 | 2.400 | 3.240 | 2.340 | 3.210 | 1,223,215,180 | 3,421,944,466 |
| 2024/08/01 | 2.340 | 2.630 | 2.200 | 2.390 | 566,830,831 | 1,354,725,686 |
| 2024/07/01 | 2.140 | 2.650 | 2.060 | 2.360 | 584,358,872 | 1,345,486,302 |
| 2024/06/03 | 2.670 | 2.680 | 2.080 | 2.140 | 319,791,302 | 765,100,690 |
| 2024/05/06 | 2.970 | 3.110 | 2.600 | 2.690 | 419,163,778 | 1,191,473,038 |
| 2024/04/01 | 3.850 | 3.890 | 3.000 | 3.300 | 335,295,298 | 1,176,886,495 |
| 2024/03/01 | 3.580 | 4.050 | 3.570 | 3.800 | 627,163,864 | 2,351,864,490 |
| 2024/02/01 | 3.400 | 3.830 | 2.620 | 3.580 | 722,779,869 | 2,426,733,410 |
| 2024/01/02 | 4.440 | 4.620 | 3.430 | 3.450 | 352,604,618 | 1,405,129,402 |
| 2023/12/01 | 4.480 | 4.600 | 4.170 | 4.450 | 238,854,083 | 1,056,929,317 |
| 2023/11/01 | 4.120 | 4.710 | 4.070 | 4.530 | 394,239,488 | 1,717,898,568 |
| 2023/10/09 | 4.280 | 4.320 | 3.780 | 4.100 | 183,472,285 | 755,905,814 |
| 2023/09/01 | 4.270 | 4.410 | 4.050 | 4.270 | 275,660,330 | 1,171,556,402 |
| 2023/08/01 | 4.450 | 4.490 | 4.030 | 4.270 | 318,914,314 | 1,374,520,693 |
| 2023/07/03 | 4.830 | 5.250 | 4.190 | 4.410 | 778,730,468 | 3,636,671,285 |
| 2023/06/01 | 4.400 | 5.000 | 4.170 | 4.830 | 892,993,143 | 4,107,768,457 |
| 2023/05/04 | 4.010 | 5.300 | 3.740 | 4.410 | 1,103,834,810 | 4,818,238,945 |
| 2023/04/03 | 4.950 | 4.980 | 3.860 | 4.040 | 424,543,119 | 1,892,400,952 |
| 2023/03/01 | 5.020 | 5.310 | 4.400 | 4.930 | 713,442,046 | 3,506,567,656 |
| 2023/02/01 | 5.520 | 5.860 | 4.930 | 5.030 | 938,534,128 | 5,007,079,572 |
| 2023/01/03 | 4.680 | 5.680 | 4.640 | 5.550 | 1,405,290,614 | 7,219,680,529 |
| 2022/12/01 | 4.600 | 4.860 | 4.220 | 4.700 | 1,109,330,582 | 5,097,374,024 |
| 2022/11/01 | 3.840 | 5.050 | 3.810 | 4.560 | 1,283,486,599 | 5,538,244,674 |
| 2022/10/10 | 3.970 | 4.350 | 3.700 | 3.840 | 576,630,517 | 2,286,339,999 |
| 2022/09/01 | 5.330 | 5.430 | 3.970 | 3.980 | 1,480,301,128 | 6,924,108,526 |
| 2022/08/01 | 3.960 | 7.270 | 3.730 | 5.390 | 3,083,667,625 | 15,688,159,042 |
| 2022/07/01 | 5.130 | 5.530 | 3.630 | 3.930 | 2,018,210,692 | 9,192,949,702 |
| 2022/06/01 | 3.050 | 5.030 | 2.980 | 5.030 | 671,422,217 | 2,700,795,867 |
| 2022/05/05 | 2.910 | 3.090 | 2.780 | 3.050 | 224,894,130 | 665,124,389 |
| 2022/04/01 | 3.620 | 4.250 | 2.750 | 2.890 | 684,825,715 | 2,312,998,852 |
| 2022/03/01 | 3.420 | 3.920 | 2.970 | 3.650 | 528,781,392 | 1,845,447,058 |
| 2022/02/07 | 3.240 | 3.530 | 3.210 | 3.390 | 212,866,626 | 711,506,697 |
| 2022/01/04 | 3.300 | 3.970 | 3.120 | 3.230 | 587,671,880 | 2,001,022,751 |
| 2021/12/01 | 2.980 | 3.760 | 2.920 | 3.280 | 473,484,597 | 1,531,722,671 |
| 2021/11/01 | 2.920 | 3.140 | 2.860 | 2.990 | 97,514,867 | 290,350,516 |
| 2021/10/08 | 3.060 | 3.130 | 2.840 | 2.920 | 54,910,341 | 164,044,643 |
| 2021/09/01 | 3.160 | 3.430 | 2.990 | 3.040 | 176,119,278 | 555,656,322 |
| 2021/08/02 | 2.900 | 3.290 | 2.870 | 3.160 | 237,027,288 | 724,118,364 |
| 2021/07/01 | 3.020 | 3.190 | 2.840 | 2.910 | 134,676,884 | 402,683,883 |
| 2021/06/01 | 2.950 | 3.170 | 2.930 | 3.030 | 95,343,702 | 287,937,980 |
| 2021/05/06 | 3.020 | 3.110 | 2.950 | 2.960 | 68,157,353 | 205,153,632 |
| 2021/04/01 | 3.100 | 3.420 | 3.000 | 3.010 | 132,784,466 | 415,947,339 |
| 2021/03/01 | 3.730 | 3.950 | 3.040 | 3.100 | 355,719,521 | 1,229,010,945 |
| 2021/02/01 | 2.940 | 3.390 | 2.850 | 3.390 | 63,490,335 | 199,518,377 |
| 2021/01/04 | 3.260 | 3.260 | 2.810 | 2.940 | 88,510,722 | 271,506,639 |
| 2020/12/01 | 3.660 | 3.820 | 3.150 | 3.260 | 145,701,725 | 505,949,240 |
| 2020/11/02 | 3.450 | 3.890 | 3.370 | 3.670 | 252,089,301 | 906,261,037 |
| 2020/10/09 | 3.360 | 3.800 | 3.350 | 3.430 | 113,280,478 | 394,782,465 |
| 2020/09/01 | 3.730 | 4.150 | 3.330 | 3.340 | 285,990,200 | 1,040,289,352 |
| 2020/08/03 | 3.660 | 4.510 | 3.600 | 3.700 | 626,639,033 | 2,423,526,460 |
| 2020/07/01 | 3.440 | 4.090 | 3.400 | 3.650 | 485,907,034 | 1,771,131,138 |
| 2020/06/01 | 3.820 | 4.300 | 3.340 | 3.400 | 439,475,062 | 1,632,649,855 |
| 2020/05/06 | 3.130 | 4.230 | 3.110 | 3.930 | 439,943,757 | 1,583,797,525 |
| 2020/04/01 | 3.560 | 3.970 | 2.950 | 3.210 | 506,148,048 | 1,732,291,694 |
| 2020/03/02 | 3.080 | 5.800 | 3.080 | 3.630 | 1,122,267,328 | 4,374,036,910 |
| 2020/02/03 | 3.000 | 3.480 | 2.700 | 3.040 | 187,058,801 | 571,464,637 |
| 2020/01/02 | 3.620 | 3.850 | 3.300 | 3.330 | 78,937,292 | 278,253,954 |
| 2019/12/02 | 3.420 | 4.000 | 3.370 | 3.620 | 99,511,005 | 358,488,395 |
| 2019/11/01 | 3.780 | 3.850 | 3.410 | 3.440 | 57,106,429 | 206,725,272 |
| 2019/10/08 | 4.030 | 4.320 | 3.760 | 3.790 | 72,902,494 | 289,787,413 |
| 2019/09/02 | 4.070 | 4.760 | 3.970 | 4.040 | 288,180,259 | 1,213,238,890 |
| 2019/08/01 | 4.140 | 4.450 | 3.620 | 4.090 | 204,516,056 | 833,402,928 |
| 2019/07/01 | 4.560 | 4.830 | 3.980 | 4.200 | 199,400,781 | 875,867,930 |
| 2019/06/03 | 4.250 | 5.290 | 4.030 | 4.450 | 333,166,127 | 1,500,913,402 |
| 2019/05/06 | 4.270 | 5.100 | 3.910 | 4.330 | 221,348,632 | 974,487,352 |
| 2019/04/01 | 5.150 | 5.530 | 4.240 | 4.360 | 320,163,131 | 1,543,186,291 |
| 2019/03/01 | 5.000 | 6.610 | 4.800 | 5.070 | 754,995,013 | 4,054,323,219 |
| 2019/02/01 | 3.220 | 5.880 | 3.210 | 4.990 | 537,507,283 | 2,324,718,998 |
| 2019/01/02 | 3.260 | 3.740 | 3.150 | 3.220 | 48,258,472 | 161,303,942 |
| 2018/12/03 | 3.600 | 3.660 | 3.250 | 3.270 | 30,956,685 | 106,645,779 |
| 2018/11/01 | 3.610 | 4.160 | 3.450 | 3.530 | 238,428,215 | 879,204,042 |