日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.120 | 4.140 | 4.000 | 4.080 | 61,039,930 | 249,348,114 |
| 2026/03/02 | 5.100 | 5.160 | 3.970 | 4.040 | 889,025,241 | 4,060,622,788 |
| 2026/02/02 | 4.480 | 5.280 | 4.230 | 5.170 | 836,811,694 | 4,008,328,014 |
| 2026/01/02 | 3.830 | 4.790 | 3.820 | 4.510 | 812,989,263 | 3,445,042,001 |
| 2025/12/01 | 3.880 | 3.930 | 3.730 | 3.830 | 375,244,669 | 1,441,877,640 |
| 2025/11/03 | 3.960 | 4.070 | 3.830 | 3.910 | 381,718,043 | 1,504,923,384 |
| 2025/10/02 | 3.930 | 4.440 | 3.820 | 3.940 | 833,880,955 | 3,362,624,951 |
| 2025/09/01 | 3.900 | 3.930 | 3.690 | 3.930 | 601,969,500 | 2,325,107,193 |
| 2025/08/01 | 3.960 | 4.190 | 3.880 | 3.950 | 423,984,888 | 1,693,819,627 |
| 2025/07/02 | 3.760 | 4.240 | 3.660 | 3.950 | 666,341,910 | 2,600,399,303 |
| 2025/06/02 | 3.540 | 3.840 | 3.400 | 3.760 | 448,520,847 | 1,630,373,278 |
| 2025/05/02 | 3.370 | 3.590 | 3.340 | 3.540 | 413,941,382 | 1,432,237,181 |
| 2025/04/01 | 3.460 | 3.500 | 3.120 | 3.340 | 637,349,501 | 2,138,307,575 |
| 2025/03/03 | 3.840 | 4.120 | 3.370 | 3.430 | 680,649,787 | 2,511,597,714 |
| 2025/02/03 | 3.740 | 3.980 | 3.660 | 3.830 | 516,558,875 | 1,964,215,122 |
| 2025/01/02 | 3.940 | 3.950 | 3.560 | 3.760 | 303,291,469 | 1,153,265,810 |
| 2024/12/02 | 3.720 | 4.050 | 3.720 | 3.960 | 382,171,391 | 1,476,136,997 |
| 2024/11/01 | 3.880 | 4.230 | 3.600 | 3.740 | 646,569,520 | 2,497,374,771 |
| 2024/10/02 | 4.080 | 5.120 | 3.770 | 3.880 | 1,456,100,370 | 6,133,822,808 |
| 2024/09/02 | 3.590 | 4.170 | 3.060 | 4.080 | 693,557,446 | 2,583,501,486 |
| 2024/08/01 | 3.810 | 3.880 | 3.550 | 3.620 | 333,655,161 | 1,239,528,923 |
| 2024/07/02 | 4.320 | 4.530 | 3.670 | 3.810 | 433,648,169 | 1,770,368,649 |
| 2024/06/03 | 4.250 | 4.510 | 4.100 | 4.310 | 388,935,990 | 1,669,507,737 |
| 2024/05/02 | 3.870 | 4.670 | 3.720 | 4.200 | 568,681,603 | 2,340,124,796 |
| 2024/04/02 | 3.970 | 4.190 | 3.760 | 3.880 | 585,665,420 | 2,313,378,409 |
| 2024/03/01 | 3.800 | 4.080 | 3.690 | 3.870 | 427,470,813 | 1,650,037,338 |
| 2024/02/01 | 3.600 | 3.910 | 3.400 | 3.820 | 365,785,669 | 1,347,005,726 |
| 2024/01/02 | 3.480 | 3.830 | 3.060 | 3.570 | 586,274,480 | 2,043,166,562 |
| 2023/12/01 | 3.430 | 3.510 | 3.220 | 3.480 | 250,715,453 | 854,939,694 |
| 2023/11/01 | 3.680 | 3.740 | 3.380 | 3.430 | 263,304,798 | 936,706,818 |
| 2023/10/03 | 4.070 | 4.070 | 3.560 | 3.690 | 289,182,758 | 1,112,630,661 |
| 2023/09/01 | 4.150 | 4.370 | 3.980 | 4.040 | 248,434,348 | 1,027,276,028 |
| 2023/08/01 | 5.110 | 5.320 | 4.080 | 4.150 | 388,784,841 | 1,813,681,283 |
| 2023/07/03 | 5.150 | 5.350 | 4.810 | 5.110 | 251,137,641 | 1,282,057,657 |
| 2023/06/01 | 5.200 | 5.470 | 4.870 | 5.170 | 365,658,629 | 1,893,197,551 |
| 2023/05/02 | 6.040 | 6.300 | 5.000 | 5.160 | 550,651,788 | 3,097,416,307 |
| 2023/04/03 | 4.790 | 6.180 | 4.770 | 6.020 | 621,268,053 | 3,379,698,208 |
| 2023/03/01 | 4.130 | 5.570 | 4.080 | 4.790 | 849,976,380 | 3,946,015,344 |
| 2023/02/01 | 4.280 | 4.430 | 4.050 | 4.090 | 360,674,426 | 1,519,341,019 |
| 2023/01/03 | 4.120 | 4.490 | 4.030 | 4.270 | 309,595,413 | 1,308,814,608 |
| 2022/12/01 | 4.450 | 4.630 | 4.070 | 4.120 | 353,455,228 | 1,526,042,946 |
| 2022/11/01 | 3.470 | 4.390 | 3.370 | 4.390 | 448,143,493 | 1,750,000,340 |
| 2022/10/03 | 3.860 | 4.040 | 3.410 | 3.410 | 288,516,750 | 1,061,741,640 |
| 2022/09/01 | 4.510 | 4.680 | 3.770 | 3.850 | 357,967,616 | 1,504,358,906 |
| 2022/08/01 | 4.730 | 4.730 | 4.300 | 4.500 | 295,034,097 | 1,346,830,652 |
| 2022/07/04 | 4.910 | 5.280 | 4.600 | 4.680 | 497,356,769 | 2,420,884,073 |
| 2022/06/01 | 5.400 | 5.520 | 4.670 | 4.850 | 521,849,866 | 2,666,652,815 |
| 2022/05/03 | 5.530 | 5.880 | 5.190 | 5.430 | 624,122,788 | 3,437,356,254 |
| 2022/04/01 | 4.370 | 5.530 | 4.370 | 5.510 | 643,545,858 | 3,182,334,267 |
| 2022/03/01 | 4.540 | 4.690 | 3.970 | 4.390 | 474,370,818 | 2,086,045,672 |
| 2022/02/04 | 4.800 | 5.200 | 4.510 | 4.590 | 393,556,837 | 1,879,233,896 |
| 2022/01/03 | 4.120 | 4.890 | 4.060 | 4.800 | 615,403,142 | 2,749,313,536 |
| 2021/12/01 | 3.710 | 4.180 | 3.680 | 4.120 | 299,086,815 | 1,173,168,031 |
| 2021/11/01 | 3.810 | 3.890 | 3.610 | 3.710 | 299,932,972 | 1,126,248,309 |
| 2021/10/04 | 3.850 | 4.090 | 3.770 | 3.810 | 306,047,653 | 1,187,464,893 |
| 2021/09/01 | 3.750 | 4.700 | 3.740 | 3.880 | 880,966,574 | 3,539,283,211 |
| 2021/08/02 | 3.600 | 3.860 | 3.540 | 3.730 | 577,618,052 | 2,127,078,476 |
| 2021/07/02 | 4.080 | 4.080 | 3.530 | 3.600 | 351,812,593 | 1,344,803,636 |
| 2021/06/01 | 4.080 | 4.140 | 3.930 | 4.050 | 227,535,163 | 921,517,410 |
| 2021/05/03 | 4.020 | 4.330 | 4.020 | 4.100 | 376,547,880 | 1,550,435,895 |
| 2021/04/01 | 4.150 | 4.320 | 3.840 | 4.020 | 368,172,333 | 1,503,063,549 |
| 2021/03/01 | 4.210 | 4.240 | 3.850 | 4.110 | 656,407,548 | 2,692,911,965 |
| 2021/02/01 | 3.560 | 4.260 | 3.520 | 4.100 | 736,969,745 | 2,844,703,215 |
| 2021/01/04 | 3.420 | 4.040 | 3.340 | 3.530 | 644,457,746 | 2,308,769,875 |
| 2020/12/01 | 3.860 | 3.880 | 3.330 | 3.420 | 462,071,282 | 1,673,853,219 |
| 2020/11/02 | 3.570 | 4.130 | 3.540 | 3.830 | 443,818,260 | 1,672,085,294 |
| 2020/10/05 | 3.650 | 3.740 | 3.460 | 3.560 | 278,240,057 | 1,002,359,805 |
| 2020/09/01 | 4.070 | 4.070 | 3.620 | 3.640 | 356,370,527 | 1,372,026,528 |
| 2020/08/03 | 3.950 | 4.320 | 3.920 | 3.980 | 406,228,388 | 1,642,178,258 |
| 2020/07/02 | 4.020 | 4.850 | 3.910 | 3.920 | 417,469,493 | 1,742,935,133 |
| 2020/06/01 | 4.230 | 4.400 | 3.930 | 3.980 | 238,938,696 | 988,011,507 |
| 2020/05/04 | 4.530 | 4.670 | 4.100 | 4.230 | 301,742,572 | 1,322,386,821 |
| 2020/04/01 | 4.130 | 4.740 | 4.120 | 4.660 | 354,242,462 | 1,563,094,863 |
| 2020/03/02 | 4.400 | 4.750 | 3.450 | 4.130 | 580,947,299 | 2,429,812,078 |
| 2020/02/03 | 4.360 | 4.730 | 4.140 | 4.400 | 291,221,852 | 1,283,560,312 |
| 2020/01/02 | 4.820 | 5.050 | 4.270 | 4.290 | 337,824,924 | 1,556,528,337 |
| 2019/12/02 | 4.570 | 4.930 | 4.450 | 4.810 | 400,418,950 | 1,877,964,875 |
| 2019/11/01 | 4.740 | 5.030 | 4.550 | 4.580 | 317,482,951 | 1,500,106,943 |
| 2019/10/02 | 4.750 | 4.880 | 4.650 | 4.730 | 237,399,424 | 1,128,240,762 |
| 2019/09/02 | 5.110 | 5.340 | 4.690 | 4.760 | 378,624,192 | 1,883,655,355 |
| 2019/08/01 | 5.420 | 5.490 | 4.820 | 5.130 | 338,557,151 | 1,765,575,542 |
| 2019/07/02 | 6.000 | 6.040 | 5.490 | 5.520 | 309,244,353 | 1,782,020,584 |
| 2019/06/03 | 5.850 | 6.440 | 5.650 | 5.940 | 428,453,707 | 2,557,868,630 |
| 2019/05/02 | 6.160 | 6.290 | 5.550 | 5.860 | 449,132,555 | 2,679,075,690 |
| 2019/04/01 | 7.260 | 7.260 | 6.060 | 6.180 | 659,864,066 | 4,414,490,601 |
| 2019/03/01 | 7.760 | 8.050 | 7.000 | 7.160 | 369,971,686 | 2,772,012,857 |
| 2019/02/01 | 7.380 | 8.210 | 7.210 | 7.780 | 327,009,950 | 2,499,991,067 |
| 2019/01/02 | 7.100 | 7.580 | 6.900 | 7.320 | 332,076,310 | 2,399,251,339 |
| 2018/12/03 | 7.360 | 7.550 | 6.880 | 7.130 | 234,706,478 | 1,696,927,835 |
| 2018/11/01 | 7.200 | 7.750 | 7.070 | 7.190 | 418,819,096 | 3,058,426,448 |