日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.230 | 4.270 | 4.010 | 4.070 | 26,306,245 | 109,039,385 |
| 2026/03/02 | 4.470 | 4.560 | 4.060 | 4.220 | 307,959,110 | 1,332,693,048 |
| 2026/02/02 | 4.750 | 4.750 | 4.380 | 4.450 | 353,405,084 | 1,619,478,797 |
| 2026/01/02 | 4.550 | 4.850 | 4.500 | 4.760 | 186,923,315 | 871,997,264 |
| 2025/12/01 | 4.890 | 4.980 | 4.360 | 4.480 | 156,397,676 | 731,550,129 |
| 2025/11/03 | 4.670 | 4.950 | 4.610 | 4.870 | 113,692,287 | 542,880,670 |
| 2025/10/02 | 4.610 | 4.850 | 4.310 | 4.660 | 241,865,124 | 1,114,393,558 |
| 2025/09/01 | 4.650 | 4.730 | 4.500 | 4.600 | 217,387,735 | 1,004,331,335 |
| 2025/08/01 | 4.630 | 5.000 | 4.560 | 4.630 | 189,143,758 | 889,921,381 |
| 2025/07/02 | 4.260 | 4.680 | 4.200 | 4.580 | 185,187,843 | 820,382,144 |
| 2025/06/02 | 4.500 | 4.700 | 4.230 | 4.250 | 161,934,372 | 715,749,924 |
| 2025/05/02 | 4.030 | 4.590 | 4.030 | 4.520 | 215,157,463 | 923,563,409 |
| 2025/04/01 | 4.270 | 4.290 | 3.780 | 4.050 | 271,305,109 | 1,111,672,684 |
| 2025/03/03 | 4.800 | 5.090 | 4.180 | 4.260 | 460,771,147 | 2,111,483,781 |
| 2025/02/03 | 4.400 | 6.150 | 4.170 | 4.770 | 686,924,689 | 3,347,040,547 |
| 2025/01/02 | 4.520 | 4.580 | 4.060 | 4.420 | 107,495,932 | 472,444,621 |
| 2024/12/02 | 4.120 | 4.630 | 4.020 | 4.560 | 155,106,140 | 671,997,351 |
| 2024/11/01 | 4.260 | 4.350 | 3.950 | 4.080 | 132,143,132 | 549,715,429 |
| 2024/10/02 | 4.190 | 4.650 | 4.030 | 4.180 | 234,434,555 | 999,277,290 |
| 2024/09/02 | 4.010 | 4.280 | 3.710 | 4.210 | 135,127,756 | 547,605,231 |
| 2024/08/01 | 4.020 | 4.200 | 3.770 | 3.990 | 117,086,448 | 467,760,359 |
| 2024/07/02 | 4.210 | 4.630 | 3.940 | 4.020 | 204,576,386 | 859,220,821 |
| 2024/06/03 | 3.840 | 4.300 | 3.790 | 4.210 | 211,647,332 | 853,996,984 |
| 2024/05/02 | 3.730 | 3.990 | 3.630 | 3.770 | 155,479,465 | 587,712,377 |
| 2024/04/02 | 3.740 | 3.840 | 3.440 | 3.750 | 161,949,441 | 597,998,310 |
| 2024/03/01 | 3.340 | 3.720 | 3.330 | 3.650 | 173,997,499 | 610,731,221 |
| 2024/02/01 | 3.230 | 3.520 | 3.140 | 3.330 | 128,930,925 | 426,116,707 |
| 2024/01/02 | 3.270 | 3.380 | 2.920 | 3.220 | 115,349,941 | 368,831,436 |
| 2023/12/01 | 3.370 | 3.380 | 3.080 | 3.240 | 106,256,489 | 347,193,077 |
| 2023/11/01 | 3.230 | 3.680 | 3.130 | 3.330 | 131,147,074 | 438,359,094 |
| 2023/10/03 | 3.280 | 3.430 | 3.080 | 3.200 | 85,863,481 | 278,841,654 |
| 2023/09/01 | 3.530 | 3.590 | 3.240 | 3.290 | 60,577,319 | 206,720,101 |
| 2023/08/01 | 3.660 | 3.760 | 3.260 | 3.530 | 117,143,652 | 416,152,823 |
| 2023/07/03 | 3.660 | 3.760 | 3.460 | 3.700 | 79,754,723 | 290,705,965 |
| 2023/06/01 | 3.700 | 4.160 | 3.700 | 3.860 | 111,350,607 | 429,256,589 |
| 2023/05/02 | 4.290 | 4.430 | 3.680 | 3.720 | 146,389,392 | 589,949,249 |
| 2023/04/03 | 3.860 | 4.300 | 3.800 | 4.290 | 146,962,839 | 597,036,533 |
| 2023/03/01 | 3.060 | 4.030 | 3.060 | 3.860 | 418,538,688 | 1,465,931,754 |
| 2023/02/01 | 3.000 | 3.160 | 2.830 | 3.050 | 245,779,084 | 739,795,042 |
| 2023/01/03 | 2.860 | 3.180 | 2.820 | 2.980 | 139,078,985 | 411,673,795 |
| 2022/12/01 | 2.740 | 2.930 | 2.580 | 2.850 | 258,416,744 | 717,106,464 |
| 2022/11/01 | 2.190 | 2.700 | 2.160 | 2.680 | 341,986,841 | 831,882,990 |
| 2022/10/03 | 2.620 | 2.750 | 2.180 | 2.190 | 168,083,942 | 409,284,398 |
| 2022/09/01 | 3.370 | 3.380 | 2.620 | 2.640 | 79,721,710 | 239,364,434 |
| 2022/08/01 | 3.180 | 3.430 | 3.050 | 3.370 | 95,597,603 | 311,409,191 |
| 2022/07/04 | 3.340 | 3.370 | 3.170 | 3.200 | 90,501,915 | 295,941,262 |
| 2022/06/01 | 3.508 | 3.618 | 3.178 | 3.248 | 110,192,223 | 373,331,251 |
| 2022/05/03 | 3.418 | 3.508 | 3.168 | 3.478 | 145,704,608 | 494,375,734 |
| 2022/04/01 | 3.318 | 3.418 | 3.038 | 3.388 | 172,756,962 | 568,456,783 |
| 2022/03/01 | 4.158 | 4.158 | 3.348 | 3.348 | 267,916,114 | 1,005,489,175 |
| 2022/02/04 | 3.938 | 4.298 | 3.858 | 4.088 | 126,461,081 | 511,598,303 |
| 2022/01/03 | 3.518 | 3.948 | 3.408 | 3.938 | 109,353,047 | 404,934,333 |
| 2021/12/01 | 3.710 | 3.970 | 3.570 | 3.800 | 133,486,037 | 502,241,214 |
| 2021/11/01 | 4.230 | 4.240 | 3.620 | 3.720 | 151,403,991 | 598,424,274 |
| 2021/10/04 | 4.320 | 4.570 | 4.170 | 4.300 | 121,796,651 | 528,597,465 |
| 2021/09/01 | 4.140 | 4.430 | 3.870 | 4.320 | 199,182,407 | 834,574,285 |
| 2021/08/02 | 3.330 | 4.140 | 3.320 | 4.140 | 192,007,162 | 716,666,732 |
| 2021/07/02 | 3.686 | 3.760 | 3.240 | 3.330 | 179,695,898 | 629,654,426 |
| 2021/06/01 | 3.076 | 3.766 | 3.046 | 3.686 | 276,489,079 | 938,265,689 |
| 2021/05/03 | 3.196 | 3.226 | 3.026 | 3.076 | 163,748,437 | 512,696,356 |
| 2021/04/01 | 3.306 | 3.446 | 3.166 | 3.176 | 159,465,612 | 522,010,680 |
| 2021/03/01 | 3.486 | 3.606 | 3.126 | 3.296 | 305,663,179 | 1,032,683,050 |
| 2021/02/01 | 3.276 | 3.756 | 3.266 | 3.466 | 280,825,869 | 966,321,815 |
| 2021/01/04 | 3.186 | 3.776 | 2.986 | 3.276 | 397,832,737 | 1,315,235,028 |
| 2020/12/01 | 4.160 | 4.160 | 3.320 | 3.420 | 252,445,609 | 950,457,717 |
| 2020/11/02 | 4.510 | 4.850 | 4.050 | 4.140 | 218,632,199 | 959,248,773 |
| 2020/10/05 | 4.600 | 4.830 | 4.480 | 4.500 | 141,088,748 | 649,360,962 |
| 2020/09/01 | 5.060 | 5.160 | 4.470 | 4.540 | 169,802,838 | 816,327,143 |
| 2020/08/03 | 5.010 | 5.300 | 4.850 | 5.090 | 257,190,817 | 1,302,028,511 |
| 2020/07/02 | 4.840 | 5.590 | 4.840 | 5.020 | 294,792,023 | 1,495,332,536 |
| 2020/06/01 | 5.046 | 5.226 | 4.776 | 4.820 | 241,737,475 | 1,200,710,038 |
| 2020/05/04 | 5.286 | 5.806 | 4.856 | 4.956 | 241,616,252 | 1,262,686,532 |
| 2020/04/01 | 5.346 | 5.956 | 5.226 | 5.336 | 213,270,761 | 1,165,737,979 |
| 2020/03/02 | 5.796 | 6.526 | 4.506 | 5.466 | 461,270,078 | 2,570,888,779 |
| 2020/02/03 | 5.026 | 6.226 | 4.956 | 5.856 | 332,074,725 | 1,831,724,183 |
| 2020/01/02 | 5.516 | 6.106 | 5.066 | 5.096 | 462,185,923 | 2,517,064,536 |
| 2019/12/02 | 5.260 | 5.690 | 5.120 | 5.680 | 238,636,874 | 1,297,588,002 |
| 2019/11/01 | 4.860 | 5.580 | 4.850 | 5.270 | 340,896,106 | 1,752,205,984 |
| 2019/10/02 | 4.420 | 4.970 | 4.330 | 4.850 | 232,029,948 | 1,077,199,033 |
| 2019/09/02 | 4.400 | 4.950 | 4.310 | 4.440 | 191,576,903 | 866,885,486 |
| 2019/08/01 | 5.570 | 5.830 | 4.360 | 4.390 | 238,732,464 | 1,202,614,787 |
| 2019/07/02 | 6.009 | 6.150 | 5.380 | 5.500 | 196,975,902 | 1,134,531,951 |
| 2019/06/03 | 5.679 | 6.169 | 5.609 | 5.889 | 241,306,360 | 1,408,384,570 |
| 2019/05/02 | 6.149 | 6.219 | 5.279 | 5.699 | 347,444,469 | 2,027,859,643 |
| 2019/04/01 | 6.839 | 6.979 | 6.129 | 6.149 | 417,169,098 | 2,721,611,195 |
| 2019/03/01 | 7.719 | 7.969 | 6.679 | 6.829 | 257,255,888 | 1,877,710,726 |
| 2019/02/01 | 7.239 | 8.329 | 6.979 | 7.719 | 352,948,557 | 2,670,585,256 |
| 2019/01/02 | 6.329 | 7.379 | 5.879 | 7.179 | 282,458,629 | 1,890,071,915 |
| 2018/12/03 | 6.670 | 6.780 | 5.700 | 6.480 | 249,437,312 | 1,598,269,576 |
| 2018/11/01 | 6.360 | 7.500 | 5.870 | 6.530 | 229,663,636 | 1,507,741,770 |