日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.960 | 3.020 | 2.930 | 2.990 | 88,191,314 | 262,369,159 |
| 2026/03/02 | 3.380 | 3.600 | 2.890 | 2.910 | 1,559,726,497 | 4,983,326,157 |
| 2026/02/02 | 3.360 | 3.730 | 3.330 | 3.460 | 1,091,457,315 | 3,787,356,883 |
| 2026/01/02 | 2.970 | 3.630 | 2.970 | 3.380 | 1,455,333,661 | 4,711,642,727 |
| 2025/12/01 | 3.210 | 3.300 | 2.880 | 2.970 | 1,025,695,469 | 3,169,398,999 |
| 2025/11/03 | 3.620 | 4.100 | 3.080 | 3.220 | 1,639,094,734 | 5,745,027,042 |
| 2025/10/02 | 3.450 | 3.930 | 3.300 | 3.580 | 1,936,166,568 | 6,902,433,814 |
| 2025/09/01 | 3.400 | 3.740 | 3.220 | 3.440 | 2,186,111,378 | 7,542,084,254 |
| 2025/08/01 | 3.050 | 3.550 | 3.040 | 3.370 | 2,056,016,101 | 6,687,192,368 |
| 2025/07/02 | 2.500 | 3.460 | 2.500 | 3.050 | 3,746,220,369 | 10,779,749,111 |
| 2025/06/02 | 2.350 | 2.590 | 2.220 | 2.490 | 1,286,678,710 | 3,104,112,387 |
| 2025/05/02 | 2.580 | 2.710 | 2.340 | 2.370 | 1,373,082,789 | 3,432,706,972 |
| 2025/04/01 | 3.010 | 3.070 | 2.220 | 2.590 | 1,681,382,681 | 4,577,564,349 |
| 2025/03/03 | 3.340 | 3.720 | 2.970 | 3.000 | 1,755,588,857 | 5,718,830,701 |
| 2025/02/03 | 3.120 | 3.680 | 3.040 | 3.290 | 1,676,053,136 | 5,501,644,418 |
| 2025/01/02 | 3.020 | 3.420 | 2.890 | 3.190 | 947,269,158 | 2,964,952,464 |
| 2024/12/02 | 3.410 | 3.650 | 2.990 | 3.140 | 1,370,822,582 | 4,520,287,464 |
| 2024/11/01 | 4.010 | 4.050 | 3.080 | 3.440 | 1,909,681,232 | 6,960,788,090 |
| 2024/10/02 | 4.200 | 4.730 | 3.010 | 3.990 | 3,531,730,359 | 14,065,116,154 |
| 2024/09/02 | 3.050 | 4.280 | 2.730 | 4.220 | 1,327,958,190 | 4,740,810,738 |
| 2024/08/01 | 3.740 | 3.840 | 2.900 | 3.050 | 711,794,327 | 2,407,644,311 |
| 2024/07/02 | 3.430 | 3.880 | 3.390 | 3.710 | 683,236,822 | 2,461,360,651 |
| 2024/06/03 | 5.140 | 5.320 | 3.860 | 3.930 | 829,758,930 | 3,785,775,118 |
| 2024/05/02 | 5.420 | 5.980 | 5.040 | 5.140 | 762,457,570 | 4,113,458,590 |
| 2024/04/02 | 6.250 | 6.650 | 5.070 | 5.460 | 833,376,090 | 4,881,500,447 |
| 2024/03/01 | 4.680 | 6.820 | 4.490 | 6.060 | 1,311,759,807 | 7,231,075,936 |
| 2024/02/01 | 3.500 | 4.820 | 3.420 | 4.760 | 556,851,745 | 2,297,013,448 |
| 2024/01/02 | 4.500 | 4.550 | 3.520 | 3.580 | 594,065,958 | 2,398,541,305 |
| 2023/12/01 | 4.480 | 4.590 | 3.880 | 4.560 | 430,522,729 | 1,884,613,246 |
| 2023/11/01 | 4.620 | 5.540 | 4.360 | 4.490 | 435,583,534 | 2,070,110,745 |
| 2023/10/03 | 5.860 | 6.080 | 4.450 | 4.600 | 372,001,339 | 1,952,077,026 |
| 2023/09/01 | 6.780 | 6.900 | 5.300 | 5.860 | 315,950,271 | 1,962,051,182 |
| 2023/08/01 | 8.150 | 8.150 | 6.200 | 6.550 | 603,508,308 | 4,382,979,086 |
| 2023/07/03 | 8.980 | 9.500 | 7.800 | 8.400 | 318,410,723 | 2,760,620,968 |
| 2023/06/01 | 7.730 | 9.650 | 7.680 | 9.050 | 393,560,799 | 3,356,089,713 |
| 2023/05/02 | 8.390 | 8.690 | 7.550 | 7.730 | 398,971,440 | 3,227,678,949 |
| 2023/04/03 | 9.410 | 9.700 | 7.940 | 8.390 | 663,127,327 | 5,875,308,117 |
| 2023/03/01 | 8.380 | 9.780 | 8.060 | 9.410 | 427,761,054 | 3,810,281,588 |
| 2023/02/01 | 10.160 | 10.680 | 8.300 | 8.380 | 378,119,948 | 3,546,765,112 |
| 2023/01/03 | 8.460 | 10.800 | 8.280 | 10.160 | 453,279,702 | 4,272,161,191 |
| 2022/12/01 | 9.310 | 9.430 | 8.110 | 8.640 | 468,530,099 | 4,157,033,303 |
| 2022/11/01 | 7.930 | 10.000 | 7.930 | 9.010 | 544,571,637 | 4,747,303,245 |
| 2022/10/03 | 8.200 | 9.000 | 7.160 | 7.790 | 574,874,653 | 4,620,555,023 |
| 2022/09/01 | 10.740 | 10.900 | 8.000 | 8.310 | 504,445,835 | 4,785,929,859 |
| 2022/08/01 | 13.040 | 13.460 | 10.660 | 10.840 | 618,768,716 | 7,425,224,592 |
| 2022/07/04 | 11.660 | 13.720 | 11.540 | 13.340 | 420,544,210 | 5,284,137,998 |
| 2022/06/01 | 14.180 | 14.980 | 11.700 | 12.120 | 658,742,919 | 8,725,049,962 |
| 2022/05/03 | 11.800 | 14.080 | 10.880 | 13.980 | 455,148,152 | 5,773,554,308 |
| 2022/04/01 | 13.820 | 14.480 | 10.840 | 11.840 | 518,926,687 | 6,613,720,625 |
| 2022/03/01 | 14.460 | 14.840 | 12.320 | 13.820 | 930,077,629 | 12,890,875,937 |
| 2022/02/04 | 12.860 | 14.680 | 12.240 | 14.120 | 388,943,670 | 5,241,015,953 |
| 2022/01/03 | 13.360 | 13.440 | 11.840 | 12.400 | 548,745,312 | 7,001,990,181 |
| 2021/12/01 | 14.500 | 15.400 | 12.220 | 13.220 | 693,207,094 | 9,590,520,145 |
| 2021/11/01 | 16.300 | 16.320 | 13.140 | 14.300 | 655,818,268 | 9,847,111,294 |
| 2021/10/04 | 15.760 | 16.980 | 14.120 | 16.280 | 546,149,971 | 8,620,977,292 |
| 2021/09/01 | 19.360 | 19.360 | 15.400 | 15.960 | 573,985,037 | 10,056,217,848 |
| 2021/08/02 | 15.720 | 19.200 | 14.500 | 18.800 | 1,212,342,902 | 20,676,508,193 |
| 2021/07/02 | 15.820 | 16.640 | 13.240 | 15.600 | 1,046,393,427 | 16,035,979,268 |
| 2021/06/01 | 13.800 | 17.440 | 12.580 | 16.760 | 1,297,732,439 | 19,654,157,788 |
| 2021/05/03 | 12.860 | 14.000 | 9.900 | 13.920 | 1,348,885,095 | 17,090,374,153 |
| 2021/04/01 | 13.100 | 14.800 | 12.500 | 13.000 | 1,108,816,535 | 14,802,700,742 |
| 2021/03/01 | 16.640 | 17.780 | 11.820 | 12.780 | 2,094,780,904 | 30,908,492,238 |
| 2021/02/01 | 17.340 | 22.000 | 15.740 | 16.300 | 873,676,027 | 15,590,748,701 |
| 2021/01/04 | 20.050 | 24.800 | 16.540 | 17.000 | 1,250,051,329 | 24,497,880,920 |
| 2020/12/01 | 14.220 | 20.950 | 12.700 | 20.250 | 1,456,877,045 | 24,810,616,076 |
| 2020/11/02 | 14.560 | 15.000 | 11.940 | 14.140 | 1,042,119,453 | 14,495,881,591 |
| 2020/10/05 | 12.600 | 15.220 | 12.000 | 14.100 | 1,099,304,247 | 14,818,621,249 |
| 2020/09/01 | 9.950 | 12.280 | 8.720 | 12.280 | 986,759,483 | 10,664,403,112 |
| 2020/08/03 | 8.750 | 10.120 | 8.240 | 9.790 | 535,705,424 | 4,941,882,536 |
| 2020/07/02 | 7.540 | 8.880 | 7.370 | 8.480 | 625,272,978 | 5,044,389,750 |
| 2020/06/01 | 5.750 | 7.700 | 5.700 | 7.340 | 489,252,712 | 3,240,076,085 |
| 2020/05/04 | 4.800 | 5.930 | 4.620 | 5.630 | 586,603,789 | 3,076,736,873 |
| 2020/04/01 | 4.820 | 5.200 | 4.270 | 4.880 | 587,623,940 | 2,816,187,732 |
| 2020/03/02 | 6.050 | 6.600 | 3.720 | 4.390 | 1,209,409,764 | 6,276,836,675 |
| 2020/02/03 | 5.480 | 7.040 | 5.400 | 6.170 | 641,711,982 | 3,864,710,411 |
| 2020/01/02 | 5.520 | 6.320 | 5.200 | 5.500 | 967,438,650 | 5,451,516,792 |
| 2019/12/02 | 4.880 | 5.680 | 4.760 | 5.530 | 419,897,209 | 2,188,714,201 |
| 2019/11/01 | 4.430 | 5.020 | 4.360 | 4.810 | 327,608,602 | 1,525,018,042 |
| 2019/10/02 | 4.750 | 5.150 | 4.350 | 4.440 | 390,646,838 | 1,825,297,350 |
| 2019/09/02 | 5.100 | 5.270 | 4.640 | 4.700 | 516,287,433 | 2,544,006,326 |
| 2019/08/01 | 4.280 | 4.980 | 3.820 | 4.950 | 558,863,754 | 2,519,078,371 |
| 2019/07/02 | 3.980 | 4.450 | 3.610 | 4.320 | 406,608,080 | 1,663,027,047 |
| 2019/06/03 | 4.220 | 4.560 | 3.570 | 3.850 | 1,189,351,697 | 4,816,874,372 |
| 2019/05/02 | 4.410 | 4.510 | 3.910 | 4.300 | 643,098,238 | 2,754,068,204 |
| 2019/04/01 | 3.790 | 4.580 | 3.770 | 4.470 | 481,275,778 | 1,998,497,668 |
| 2019/03/01 | 3.840 | 4.090 | 3.280 | 3.780 | 1,237,853,666 | 4,638,856,613 |
| 2019/02/01 | 3.280 | 4.090 | 3.140 | 3.860 | 511,566,093 | 1,837,801,189 |
| 2019/01/02 | 2.780 | 3.500 | 2.630 | 3.300 | 509,535,444 | 1,555,356,942 |
| 2018/12/03 | 2.990 | 3.070 | 2.660 | 2.750 | 259,171,635 | 743,174,663 |
| 2018/11/01 | 2.470 | 3.250 | 2.440 | 2.930 | 441,098,602 | 1,222,945,874 |