日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.980 | 5.250 | 4.930 | 4.950 | 22,973,000 | 115,496,757 |
| 2026/03/02 | 5.260 | 6.280 | 4.590 | 4.870 | 819,207,490 | 4,300,839,322 |
| 2026/02/02 | 5.010 | 5.490 | 5.010 | 5.360 | 99,918,000 | 521,322,165 |
| 2026/01/02 | 4.600 | 7.220 | 4.600 | 5.110 | 1,088,027,052 | 5,856,305,607 |
| 2025/12/01 | 4.410 | 5.070 | 4.160 | 4.540 | 137,602,380 | 625,402,817 |
| 2025/11/03 | 5.070 | 5.300 | 4.210 | 4.380 | 105,378,000 | 499,491,720 |
| 2025/10/02 | 5.060 | 5.180 | 4.630 | 5.060 | 133,260,420 | 663,970,042 |
| 2025/09/01 | 5.660 | 6.000 | 4.880 | 5.060 | 283,623,000 | 1,531,564,200 |
| 2025/08/01 | 5.000 | 6.750 | 4.700 | 5.720 | 1,314,397,410 | 7,285,047,644 |
| 2025/07/02 | 4.350 | 5.430 | 4.230 | 5.260 | 586,632,435 | 2,826,101,755 |
| 2025/06/02 | 3.610 | 6.290 | 3.550 | 4.420 | 1,098,239,247 | 4,906,383,835 |
| 2025/05/02 | 3.090 | 4.810 | 3.010 | 3.690 | 367,627,020 | 1,341,838,623 |
| 2025/04/01 | 3.250 | 3.430 | 2.570 | 3.090 | 44,676,000 | 137,825,460 |
| 2025/03/03 | 3.180 | 4.190 | 3.060 | 3.230 | 220,468,000 | 752,898,220 |
| 2025/02/03 | 2.990 | 3.720 | 2.860 | 3.180 | 113,006,000 | 360,206,625 |
| 2025/01/02 | 3.430 | 3.570 | 2.960 | 2.990 | 72,219,000 | 233,809,012 |
| 2024/12/02 | 3.900 | 4.200 | 3.350 | 3.430 | 294,935,000 | 1,097,158,200 |
| 2024/11/01 | 3.190 | 4.660 | 2.900 | 3.950 | 551,285,001 | 2,025,972,378 |
| 2024/10/02 | 2.730 | 3.880 | 2.650 | 3.190 | 181,777,036 | 565,781,024 |
| 2024/09/02 | 2.300 | 2.780 | 2.150 | 2.760 | 35,974,000 | 89,845,065 |
| 2024/08/01 | 2.410 | 2.680 | 2.200 | 2.320 | 66,654,000 | 160,136,235 |
| 2024/07/02 | 2.410 | 2.530 | 2.150 | 2.410 | 27,696,000 | 65,778,000 |
| 2024/06/03 | 2.530 | 2.600 | 2.330 | 2.360 | 23,760,000 | 58,330,800 |
| 2024/05/02 | 2.500 | 2.990 | 2.470 | 2.510 | 139,074,543 | 364,027,616 |
| 2024/04/02 | 2.620 | 2.680 | 2.300 | 2.520 | 37,676,600 | 95,321,798 |
| 2024/03/01 | 3.060 | 3.250 | 2.530 | 2.600 | 147,482,112 | 421,798,840 |
| 2024/02/01 | 2.470 | 3.260 | 2.290 | 3.000 | 241,832,000 | 666,247,160 |
| 2024/01/02 | 2.910 | 3.050 | 2.450 | 2.470 | 301,088,000 | 818,959,360 |
| 2023/12/01 | 3.330 | 3.920 | 2.440 | 2.890 | 351,776,000 | 1,106,335,520 |
| 2023/11/01 | 2.310 | 4.330 | 2.260 | 3.340 | 470,416,000 | 1,439,472,960 |
| 2023/10/03 | 2.250 | 2.740 | 2.190 | 2.320 | 17,288,000 | 41,059,000 |
| 2023/09/01 | 2.500 | 2.500 | 2.170 | 2.350 | 3,819,000 | 9,089,220 |
| 2023/08/01 | 2.770 | 2.800 | 2.450 | 2.460 | 12,692,000 | 33,253,040 |
| 2023/07/03 | 3.160 | 3.190 | 2.720 | 2.760 | 8,768,000 | 25,931,360 |
| 2023/06/01 | 2.990 | 3.600 | 2.970 | 3.180 | 13,842,000 | 44,086,770 |
| 2023/05/02 | 3.290 | 3.360 | 2.970 | 2.970 | 10,424,000 | 32,809,540 |
| 2023/04/03 | 4.000 | 4.000 | 3.240 | 3.290 | 4,038,000 | 14,668,035 |
| 2023/03/01 | 4.060 | 4.150 | 3.800 | 4.000 | 5,560,000 | 22,253,900 |
| 2023/02/01 | 3.860 | 4.400 | 3.830 | 4.100 | 16,613,000 | 67,241,117 |
| 2023/01/03 | 3.560 | 3.930 | 3.550 | 3.800 | 6,122,741 | 22,715,369 |
| 2022/12/01 | 3.910 | 3.910 | 3.450 | 3.570 | 8,274,000 | 30,696,540 |
| 2022/11/01 | 3.050 | 4.110 | 2.960 | 3.710 | 12,415,000 | 42,924,862 |
| 2022/10/03 | 3.700 | 4.050 | 2.970 | 3.050 | 6,440,000 | 22,169,700 |
| 2022/09/01 | 3.850 | 4.200 | 3.400 | 3.590 | 6,688,000 | 25,146,880 |
| 2022/08/01 | 3.630 | 3.990 | 3.450 | 3.800 | 8,688,000 | 32,297,640 |
| 2022/07/04 | 3.960 | 4.600 | 3.410 | 3.630 | 19,287,880 | 75,222,732 |
| 2022/06/01 | 3.310 | 5.210 | 3.040 | 3.960 | 23,284,000 | 90,341,920 |
| 2022/05/03 | 3.250 | 3.680 | 3.000 | 3.370 | 15,827,000 | 52,624,775 |
| 2022/04/01 | 3.510 | 3.800 | 3.070 | 3.350 | 6,678,000 | 22,922,235 |
| 2022/03/01 | 4.300 | 4.340 | 3.310 | 3.520 | 8,838,020 | 34,181,042 |
| 2022/02/04 | 4.010 | 4.810 | 4.010 | 4.280 | 22,243,000 | 95,144,432 |
| 2022/01/03 | 4.590 | 4.950 | 4.000 | 4.010 | 9,666,000 | 42,409,575 |
| 2021/12/01 | 4.030 | 5.040 | 3.920 | 4.590 | 22,985,000 | 101,019,075 |
| 2021/11/01 | 3.170 | 4.800 | 2.990 | 4.120 | 41,235,000 | 155,455,950 |
| 2021/10/04 | 3.250 | 3.350 | 3.090 | 3.120 | 5,464,000 | 17,498,460 |
| 2021/09/01 | 3.580 | 3.590 | 3.220 | 3.330 | 10,900,000 | 37,387,000 |
| 2021/08/02 | 3.750 | 3.830 | 3.350 | 3.450 | 8,310,000 | 29,874,450 |
| 2021/07/02 | 4.150 | 4.150 | 3.400 | 3.680 | 8,508,431 | 32,714,917 |
| 2021/06/01 | 4.100 | 5.150 | 4.000 | 4.190 | 13,404,400 | 58,443,184 |
| 2021/05/03 | 3.920 | 4.710 | 3.620 | 4.160 | 10,908,000 | 44,750,070 |
| 2021/04/01 | 3.810 | 4.060 | 3.700 | 3.700 | 3,336,000 | 12,735,180 |
| 2021/03/01 | 4.630 | 4.980 | 3.790 | 3.950 | 5,556,000 | 24,099,150 |
| 2021/02/01 | 4.750 | 5.100 | 4.500 | 4.620 | 7,124,000 | 33,785,570 |
| 2021/01/04 | 5.300 | 5.530 | 4.420 | 4.750 | 14,328,500 | 71,642,500 |
| 2020/12/01 | 5.020 | 5.600 | 4.920 | 5.370 | 23,948,000 | 125,188,170 |
| 2020/11/02 | 4.590 | 5.180 | 4.540 | 5.030 | 11,314,000 | 54,703,190 |
| 2020/10/05 | 4.710 | 5.090 | 4.570 | 4.700 | 4,788,000 | 22,826,790 |
| 2020/09/01 | 4.780 | 5.100 | 4.220 | 4.780 | 6,612,000 | 31,208,640 |
| 2020/08/03 | 5.040 | 5.100 | 4.510 | 4.780 | 9,076,630 | 44,089,730 |
| 2020/07/02 | 5.080 | 5.590 | 4.850 | 5.040 | 18,486,000 | 95,018,040 |
| 2020/06/01 | 5.750 | 5.900 | 4.800 | 4.970 | 17,481,000 | 93,610,755 |
| 2020/05/04 | 5.460 | 6.200 | 5.320 | 5.640 | 43,544,000 | 246,241,320 |
| 2020/04/01 | 5.220 | 5.930 | 4.970 | 5.620 | 37,128,000 | 201,790,680 |
| 2020/03/02 | 4.950 | 5.270 | 4.760 | 5.220 | 35,523,000 | 179,391,150 |
| 2020/02/03 | 4.680 | 5.140 | 4.590 | 4.890 | 40,511,200 | 195,466,540 |
| 2020/01/02 | 4.440 | 5.710 | 4.060 | 4.750 | 58,977,000 | 279,550,980 |
| 2019/12/02 | 3.520 | 4.520 | 3.450 | 4.430 | 36,311,000 | 144,517,780 |
| 2019/11/01 | 3.810 | 4.170 | 3.300 | 3.480 | 36,576,000 | 134,965,440 |
| 2019/10/02 | 3.340 | 4.080 | 3.260 | 3.860 | 36,137,000 | 131,357,995 |
| 2019/09/02 | 2.550 | 3.490 | 2.530 | 3.340 | 34,956,000 | 104,081,490 |
| 2019/08/01 | 2.510 | 2.670 | 2.230 | 2.510 | 11,031,120 | 27,357,177 |
| 2019/07/02 | 2.780 | 2.820 | 2.470 | 2.520 | 12,264,840 | 32,471,163 |
| 2019/06/03 | 2.820 | 2.990 | 2.660 | 2.700 | 10,626,000 | 29,673,105 |
| 2019/05/02 | 3.270 | 3.350 | 2.840 | 2.870 | 21,372,000 | 65,879,190 |
| 2019/04/01 | 3.330 | 4.070 | 3.200 | 3.310 | 99,171,000 | 344,867,152 |
| 2019/03/01 | 3.530 | 3.970 | 3.150 | 3.280 | 38,444,050 | 133,881,404 |
| 2019/02/01 | 2.880 | 4.150 | 2.730 | 3.530 | 50,714,000 | 168,497,265 |
| 2019/01/02 | 3.130 | 3.370 | 2.000 | 2.830 | 16,684,000 | 47,257,430 |
| 2018/12/03 | 2.460 | 3.190 | 2.300 | 3.190 | 9,671,900 | 26,936,241 |
| 2018/11/01 | 2.180 | 2.570 | 2.150 | 2.450 | 7,456,000 | 17,428,400 |