日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.040 | 4.250 | 3.980 | 4.050 | 78,775,482 | 321,403,966 |
| 2026/03/02 | 5.760 | 5.760 | 3.840 | 3.900 | 724,625,279 | 3,489,070,718 |
| 2026/02/02 | 5.750 | 6.620 | 5.650 | 5.880 | 355,739,458 | 2,125,543,261 |
| 2026/01/02 | 5.820 | 6.250 | 5.470 | 5.820 | 441,153,751 | 2,576,337,905 |
| 2025/12/01 | 5.260 | 5.950 | 5.050 | 5.820 | 449,939,988 | 2,483,668,733 |
| 2025/11/03 | 4.700 | 5.630 | 4.650 | 5.270 | 494,002,675 | 2,500,888,542 |
| 2025/10/02 | 4.040 | 4.930 | 3.760 | 4.680 | 507,754,656 | 2,210,002,140 |
| 2025/09/01 | 3.850 | 4.200 | 3.640 | 4.160 | 412,508,045 | 1,634,563,128 |
| 2025/08/01 | 3.630 | 4.070 | 3.580 | 3.850 | 324,768,832 | 1,228,438,107 |
| 2025/07/02 | 4.030 | 4.130 | 3.580 | 3.620 | 381,698,779 | 1,465,723,311 |
| 2025/06/02 | 3.900 | 4.130 | 3.610 | 4.020 | 274,521,137 | 1,074,750,251 |
| 2025/05/02 | 3.200 | 4.060 | 3.200 | 3.900 | 321,171,069 | 1,153,004,137 |
| 2025/04/01 | 3.530 | 3.590 | 2.950 | 3.200 | 328,490,817 | 1,089,768,285 |
| 2025/03/03 | 3.740 | 4.070 | 3.450 | 3.550 | 354,486,256 | 1,312,485,362 |
| 2025/02/03 | 3.710 | 3.860 | 3.310 | 3.710 | 304,250,652 | 1,109,754,253 |
| 2025/01/02 | 4.090 | 4.120 | 3.430 | 3.710 | 218,648,527 | 839,063,722 |
| 2024/12/02 | 3.810 | 4.420 | 3.600 | 4.080 | 389,459,176 | 1,549,073,872 |
| 2024/11/01 | 3.400 | 4.000 | 3.180 | 3.810 | 441,670,849 | 1,588,910,879 |
| 2024/10/02 | 3.680 | 3.860 | 2.910 | 3.390 | 630,940,735 | 2,183,054,943 |
| 2024/09/02 | 2.740 | 3.750 | 2.360 | 3.710 | 468,262,289 | 1,470,343,587 |
| 2024/08/01 | 2.890 | 2.980 | 2.650 | 2.740 | 114,218,442 | 321,524,914 |
| 2024/07/02 | 2.950 | 3.120 | 2.770 | 2.870 | 185,304,121 | 542,477,814 |
| 2024/06/03 | 3.210 | 3.440 | 2.880 | 2.920 | 161,532,291 | 502,769,255 |
| 2024/05/02 | 2.880 | 3.480 | 2.810 | 3.190 | 313,721,502 | 969,399,441 |
| 2024/04/02 | 2.820 | 2.980 | 2.540 | 2.840 | 214,324,768 | 599,037,726 |
| 2024/03/01 | 2.940 | 3.070 | 2.690 | 2.810 | 231,593,872 | 666,411,366 |
| 2024/02/01 | 2.890 | 3.140 | 2.720 | 2.910 | 402,486,875 | 1,173,249,240 |
| 2024/01/02 | 3.310 | 3.310 | 2.840 | 2.890 | 277,508,040 | 856,806,073 |
| 2023/12/01 | 3.740 | 3.750 | 3.010 | 3.310 | 224,459,031 | 774,944,804 |
| 2023/11/01 | 3.700 | 4.020 | 3.600 | 3.750 | 117,640,356 | 443,210,041 |
| 2023/10/03 | 3.810 | 3.920 | 3.330 | 3.700 | 107,215,716 | 395,625,992 |
| 2023/09/01 | 4.190 | 4.340 | 3.690 | 3.810 | 115,229,647 | 461,782,810 |
| 2023/08/01 | 4.880 | 4.910 | 4.130 | 4.170 | 156,833,723 | 709,280,512 |
| 2023/07/03 | 4.420 | 4.960 | 4.420 | 4.870 | 131,282,875 | 612,762,819 |
| 2023/06/01 | 4.540 | 4.750 | 4.170 | 4.420 | 181,048,662 | 809,287,519 |
| 2023/05/02 | 5.440 | 5.600 | 4.370 | 4.510 | 251,193,929 | 1,250,945,766 |
| 2023/04/03 | 5.720 | 5.940 | 5.240 | 5.480 | 131,773,858 | 737,274,735 |
| 2023/03/01 | 5.700 | 6.000 | 5.350 | 5.600 | 236,635,528 | 1,339,948,677 |
| 2023/02/01 | 5.230 | 5.740 | 5.000 | 5.720 | 262,817,467 | 1,425,127,714 |
| 2023/01/03 | 5.080 | 5.760 | 5.010 | 5.200 | 268,344,400 | 1,412,162,405 |
| 2022/12/01 | 4.660 | 5.570 | 4.320 | 5.080 | 394,265,957 | 1,934,860,183 |
| 2022/11/01 | 4.050 | 4.650 | 4.020 | 4.620 | 243,142,662 | 1,054,023,439 |
| 2022/10/03 | 4.140 | 4.660 | 4.000 | 4.050 | 168,097,650 | 708,111,350 |
| 2022/09/01 | 4.200 | 4.350 | 3.990 | 4.140 | 116,840,594 | 487,225,276 |
| 2022/08/01 | 4.260 | 4.360 | 4.090 | 4.250 | 120,121,819 | 509,316,512 |
| 2022/07/04 | 4.540 | 4.700 | 4.240 | 4.250 | 206,798,634 | 916,634,945 |
| 2022/06/01 | 4.350 | 4.650 | 3.850 | 4.540 | 428,041,609 | 1,860,910,895 |
| 2022/05/03 | 4.400 | 4.520 | 3.850 | 4.330 | 278,123,565 | 1,188,978,240 |
| 2022/04/01 | 4.540 | 4.740 | 4.110 | 4.430 | 140,479,286 | 625,835,219 |
| 2022/03/01 | 4.920 | 5.140 | 3.830 | 4.560 | 300,244,956 | 1,384,879,859 |
| 2022/02/04 | 4.920 | 5.540 | 4.840 | 4.930 | 154,237,808 | 780,057,713 |
| 2022/01/03 | 4.690 | 5.360 | 4.660 | 4.950 | 222,585,874 | 1,094,009,570 |
| 2021/12/01 | 4.280 | 4.710 | 4.180 | 4.670 | 153,984,102 | 686,769,094 |
| 2021/11/01 | 4.740 | 5.200 | 4.270 | 4.310 | 193,381,055 | 895,354,284 |
| 2021/10/04 | 4.500 | 4.890 | 4.470 | 4.740 | 183,725,033 | 854,321,403 |
| 2021/09/01 | 4.530 | 4.910 | 4.050 | 4.400 | 295,354,769 | 1,320,974,204 |
| 2021/08/02 | 4.050 | 4.530 | 3.890 | 4.530 | 230,355,180 | 979,009,515 |
| 2021/07/02 | 4.810 | 4.830 | 4.030 | 4.090 | 240,834,968 | 1,069,307,257 |
| 2021/06/01 | 5.270 | 5.480 | 4.780 | 4.820 | 244,917,718 | 1,246,018,890 |
| 2021/05/03 | 5.300 | 5.650 | 5.000 | 5.260 | 240,079,254 | 1,273,020,244 |
| 2021/04/01 | 5.840 | 5.920 | 5.190 | 5.280 | 213,072,163 | 1,184,148,545 |
| 2021/03/01 | 5.350 | 6.300 | 4.990 | 5.760 | 532,906,039 | 2,984,273,818 |
| 2021/02/01 | 4.300 | 5.990 | 4.220 | 5.300 | 654,829,093 | 3,243,041,083 |
| 2021/01/04 | 4.620 | 4.750 | 4.140 | 4.330 | 405,918,705 | 1,810,397,424 |
| 2020/12/01 | 4.790 | 5.230 | 4.450 | 4.620 | 300,972,325 | 1,436,390,421 |
| 2020/11/02 | 4.000 | 5.050 | 4.000 | 4.760 | 488,597,430 | 2,175,480,057 |
| 2020/10/05 | 4.220 | 4.520 | 3.980 | 4.050 | 231,727,630 | 971,518,088 |
| 2020/09/01 | 4.080 | 5.000 | 3.920 | 4.180 | 720,913,752 | 3,096,324,564 |
| 2020/08/03 | 3.600 | 4.250 | 3.530 | 4.090 | 457,712,674 | 1,770,203,766 |
| 2020/07/02 | 3.440 | 4.120 | 3.410 | 3.590 | 489,388,798 | 1,781,375,224 |
| 2020/06/01 | 3.220 | 4.150 | 3.220 | 3.430 | 590,394,048 | 2,069,331,138 |
| 2020/05/04 | 3.790 | 3.790 | 3.100 | 3.180 | 499,477,776 | 1,730,690,493 |
| 2020/04/01 | 3.300 | 3.910 | 3.150 | 3.870 | 500,668,323 | 1,781,127,559 |
| 2020/03/02 | 4.140 | 4.460 | 2.890 | 3.330 | 845,907,581 | 3,134,087,587 |
| 2020/02/03 | 4.320 | 4.850 | 4.060 | 4.110 | 729,181,875 | 3,161,003,428 |
| 2020/01/02 | 5.330 | 5.650 | 4.290 | 4.350 | 457,518,857 | 2,244,129,993 |
| 2019/12/02 | 4.900 | 5.530 | 4.730 | 5.240 | 286,958,620 | 1,463,488,962 |
| 2019/11/01 | 4.880 | 5.500 | 4.750 | 4.890 | 264,239,201 | 1,322,517,201 |
| 2019/10/02 | 4.740 | 5.000 | 4.490 | 4.840 | 227,563,741 | 1,084,910,135 |
| 2019/09/02 | 4.400 | 5.190 | 4.360 | 4.750 | 290,630,107 | 1,358,695,750 |
| 2019/08/01 | 5.080 | 5.090 | 4.300 | 4.410 | 375,317,199 | 1,771,497,179 |
| 2019/07/02 | 5.600 | 5.800 | 5.060 | 5.070 | 246,553,969 | 1,327,076,738 |
| 2019/06/03 | 5.080 | 5.670 | 4.910 | 5.440 | 274,474,523 | 1,447,853,108 |
| 2019/05/02 | 6.870 | 7.040 | 4.900 | 5.040 | 445,905,505 | 2,658,711,573 |
| 2019/04/01 | 7.200 | 8.560 | 6.610 | 6.840 | 408,911,924 | 2,986,079,325 |
| 2019/03/01 | 6.410 | 7.180 | 5.950 | 7.020 | 406,887,826 | 2,701,735,164 |
| 2019/02/01 | 5.650 | 6.950 | 5.230 | 6.410 | 496,083,780 | 3,006,267,706 |
| 2019/01/02 | 4.800 | 5.680 | 4.410 | 5.570 | 365,071,290 | 1,867,339,648 |
| 2018/12/03 | 5.550 | 5.750 | 4.620 | 4.850 | 320,870,370 | 1,666,119,396 |
| 2018/11/01 | 4.310 | 5.550 | 4.300 | 5.330 | 636,733,863 | 3,102,485,747 |