日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 23.520 | 23.880 | 21.390 | 21.880 | 181,343,262 | 4,110,598,391 |
| 2026/03/02 | 22.800 | 29.580 | 19.950 | 24.120 | 1,870,709,170 | 45,107,474,861 |
| 2026/02/02 | 20.850 | 33.540 | 20.850 | 23.490 | 1,251,394,738 | 30,887,550,620 |
| 2026/01/05 | 12.730 | 23.480 | 12.060 | 23.170 | 1,124,085,312 | 20,076,163,672 |
| 2025/12/01 | 3.860 | 13.040 | 3.820 | 12.660 | 779,575,698 | 6,505,559,199 |
| 2025/11/03 | 3.650 | 3.990 | 3.580 | 3.860 | 314,632,405 | 1,186,164,166 |
| 2025/10/09 | 3.480 | 3.770 | 3.440 | 3.650 | 246,800,205 | 884,778,734 |
| 2025/09/01 | 3.510 | 3.670 | 3.350 | 3.480 | 286,828,642 | 1,004,617,318 |
| 2025/08/01 | 3.520 | 3.720 | 3.400 | 3.500 | 339,947,619 | 1,201,714,833 |
| 2025/07/01 | 3.510 | 3.960 | 3.450 | 3.510 | 600,193,452 | 2,165,197,878 |
| 2025/06/03 | 3.300 | 4.070 | 3.300 | 3.510 | 1,070,079,870 | 3,793,433,139 |
| 2025/05/06 | 3.190 | 3.610 | 3.160 | 3.340 | 364,339,424 | 1,211,428,584 |
| 2025/04/01 | 3.320 | 3.580 | 2.800 | 3.140 | 432,244,521 | 1,387,504,912 |
| 2025/03/03 | 3.370 | 3.480 | 3.230 | 3.310 | 281,397,763 | 941,979,011 |
| 2025/02/05 | 3.270 | 3.520 | 3.190 | 3.360 | 294,897,717 | 983,483,886 |
| 2025/01/02 | 3.110 | 3.360 | 2.760 | 3.240 | 361,457,012 | 1,126,842,234 |
| 2024/12/02 | 3.420 | 3.690 | 3.070 | 3.110 | 385,536,934 | 1,280,946,463 |
| 2024/11/01 | 3.190 | 3.450 | 3.110 | 3.410 | 382,950,614 | 1,259,907,520 |
| 2024/10/07 | 3.080 | 3.540 | 2.940 | 3.190 | 364,340,757 | 1,161,336,162 |
| 2024/09/02 | 2.860 | 3.260 | 2.580 | 3.230 | 170,340,193 | 508,039,625 |
| 2024/08/01 | 2.920 | 2.940 | 2.700 | 2.850 | 140,455,346 | 400,648,874 |
| 2024/07/01 | 2.850 | 2.990 | 2.690 | 2.930 | 239,485,745 | 686,126,659 |
| 2024/06/03 | 3.270 | 3.280 | 2.720 | 2.850 | 229,751,117 | 696,145,884 |
| 2024/05/06 | 3.480 | 3.610 | 3.240 | 3.270 | 248,869,261 | 846,155,487 |
| 2024/04/01 | 3.590 | 3.840 | 3.300 | 3.440 | 420,660,097 | 1,490,188,393 |
| 2024/03/01 | 3.430 | 3.750 | 3.250 | 3.580 | 332,651,207 | 1,165,110,852 |
| 2024/02/01 | 3.670 | 3.690 | 2.810 | 3.420 | 404,939,506 | 1,375,781,971 |
| 2024/01/02 | 4.140 | 4.620 | 3.660 | 3.690 | 760,485,886 | 3,062,856,905 |
| 2023/12/01 | 4.150 | 4.190 | 3.750 | 4.120 | 166,723,825 | 675,648,300 |
| 2023/11/01 | 4.130 | 4.240 | 4.060 | 4.140 | 212,609,398 | 880,734,431 |
| 2023/10/09 | 3.960 | 4.250 | 3.710 | 4.130 | 321,160,311 | 1,288,655,747 |
| 2023/09/01 | 4.020 | 4.090 | 3.840 | 3.940 | 113,365,500 | 450,344,448 |
| 2023/08/01 | 4.170 | 4.200 | 3.770 | 4.010 | 146,646,800 | 592,086,455 |
| 2023/07/03 | 3.900 | 4.200 | 3.890 | 4.180 | 117,121,681 | 473,464,395 |
| 2023/06/01 | 3.940 | 4.050 | 3.700 | 3.910 | 106,108,639 | 413,823,692 |
| 2023/05/04 | 3.900 | 4.090 | 3.880 | 3.960 | 109,149,919 | 431,960,804 |
| 2023/04/03 | 4.040 | 4.040 | 3.570 | 3.930 | 127,343,032 | 496,001,109 |
| 2023/03/01 | 4.400 | 4.430 | 3.970 | 4.030 | 127,664,053 | 537,146,502 |
| 2023/02/01 | 4.120 | 4.720 | 4.080 | 4.400 | 277,164,989 | 1,200,124,402 |
| 2023/01/03 | 4.150 | 4.480 | 3.980 | 4.100 | 162,168,006 | 677,456,845 |
| 2022/12/01 | 4.000 | 4.440 | 3.800 | 4.190 | 276,109,890 | 1,134,121,373 |
| 2022/11/01 | 3.770 | 4.130 | 3.730 | 4.000 | 146,295,037 | 571,647,857 |
| 2022/10/10 | 3.900 | 4.430 | 3.750 | 3.770 | 247,548,256 | 980,909,964 |
| 2022/09/01 | 4.100 | 4.580 | 3.590 | 4.060 | 202,515,934 | 826,771,300 |
| 2022/08/01 | 4.070 | 4.160 | 3.800 | 4.100 | 82,341,830 | 332,043,429 |
| 2022/07/01 | 4.080 | 4.270 | 3.800 | 4.060 | 100,978,668 | 409,216,052 |
| 2022/06/01 | 4.070 | 4.680 | 3.780 | 4.080 | 176,518,811 | 732,994,362 |
| 2022/05/05 | 3.800 | 4.100 | 3.750 | 4.070 | 71,936,374 | 282,709,949 |
| 2022/04/01 | 4.980 | 5.170 | 3.490 | 3.840 | 130,927,600 | 572,153,612 |
| 2022/03/01 | 5.980 | 6.300 | 4.910 | 5.010 | 127,219,692 | 706,069,290 |
| 2022/02/07 | 5.650 | 6.550 | 5.540 | 5.840 | 185,941,257 | 1,096,123,710 |
| 2022/01/04 | 5.700 | 5.940 | 5.050 | 5.530 | 222,563,185 | 1,236,338,492 |
| 2021/12/01 | 5.420 | 5.730 | 5.210 | 5.690 | 103,977,679 | 573,176,955 |
| 2021/11/01 | 6.080 | 6.350 | 5.210 | 5.400 | 193,451,289 | 1,114,279,424 |
| 2021/10/08 | 5.250 | 6.380 | 5.250 | 6.130 | 208,107,831 | 1,197,140,297 |
| 2021/09/01 | 5.210 | 5.900 | 5.110 | 5.230 | 202,392,230 | 1,085,328,333 |
| 2021/08/02 | 4.670 | 5.620 | 4.670 | 5.170 | 172,735,497 | 869,291,388 |
| 2021/07/01 | 4.840 | 5.280 | 4.670 | 4.720 | 65,029,526 | 317,181,513 |
| 2021/06/01 | 5.300 | 5.380 | 4.800 | 4.820 | 60,734,837 | 308,229,297 |
| 2021/05/06 | 5.100 | 5.880 | 5.020 | 5.300 | 129,480,011 | 689,481,058 |
| 2021/04/01 | 4.860 | 5.700 | 4.800 | 5.070 | 97,743,928 | 499,227,112 |
| 2021/03/01 | 5.010 | 6.000 | 4.810 | 4.850 | 136,519,239 | 705,463,167 |
| 2021/02/01 | 4.760 | 5.190 | 4.360 | 5.050 | 44,500,110 | 215,380,532 |
| 2021/01/04 | 5.660 | 5.710 | 4.610 | 4.730 | 100,462,471 | 520,144,443 |
| 2020/12/01 | 6.420 | 6.820 | 5.480 | 5.670 | 57,474,827 | 350,452,757 |
| 2020/11/02 | 6.460 | 7.490 | 6.320 | 6.410 | 111,450,169 | 743,372,627 |
| 2020/10/09 | 7.200 | 7.590 | 6.400 | 6.440 | 82,803,379 | 571,964,340 |
| 2020/09/01 | 11.150 | 13.190 | 6.940 | 7.170 | 314,451,295 | 3,022,663,073 |
| 2020/08/03 | 8.440 | 11.590 | 8.440 | 11.120 | 275,678,143 | 2,728,524,420 |
| 2020/07/01 | 7.630 | 9.700 | 7.580 | 8.440 | 163,358,064 | 1,361,997,858 |
| 2020/06/01 | 7.610 | 8.150 | 7.380 | 7.630 | 76,873,624 | 591,350,352 |
| 2020/05/06 | 7.090 | 10.350 | 7.060 | 7.600 | 232,611,452 | 1,866,706,902 |
| 2020/04/01 | 9.040 | 9.190 | 6.800 | 7.180 | 108,399,567 | 872,887,513 |
| 2020/03/02 | 8.280 | 10.410 | 7.670 | 9.090 | 260,721,436 | 2,310,643,726 |
| 2020/02/03 | 8.710 | 9.800 | 7.910 | 8.240 | 197,691,806 | 1,712,999,498 |
| 2020/01/02 | 12.000 | 13.540 | 9.530 | 9.680 | 340,713,859 | 3,811,736,297 |
| 2019/12/02 | 4.400 | 15.330 | 4.400 | 11.920 | 493,447,525 | 4,447,195,819 |
| 2019/11/19 | - | - | - | - | 0 | - |