日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.080 | 3.130 | 3.020 | 3.100 | 25,336,632 | 78,100,168 |
| 2026/03/02 | 3.710 | 3.710 | 2.960 | 3.040 | 331,351,914 | 1,111,685,671 |
| 2026/02/02 | 3.600 | 3.880 | 3.530 | 3.730 | 195,282,143 | 719,614,696 |
| 2026/01/02 | 4.050 | 4.210 | 3.650 | 3.670 | 357,606,959 | 1,392,879,105 |
| 2025/12/01 | 4.120 | 4.380 | 3.770 | 4.090 | 835,686,302 | 3,417,956,975 |
| 2025/11/03 | 3.280 | 4.150 | 3.140 | 4.140 | 929,197,481 | 3,417,123,736 |
| 2025/10/02 | 3.390 | 3.570 | 3.120 | 3.260 | 544,946,133 | 1,817,395,353 |
| 2025/09/01 | 3.520 | 3.520 | 3.210 | 3.400 | 501,140,558 | 1,710,142,154 |
| 2025/08/01 | 3.180 | 3.810 | 3.090 | 3.530 | 507,140,574 | 1,725,545,803 |
| 2025/07/02 | 2.870 | 3.400 | 2.840 | 3.180 | 703,714,129 | 2,162,161,661 |
| 2025/06/02 | 2.730 | 3.080 | 2.580 | 2.870 | 439,203,332 | 1,236,357,379 |
| 2025/05/02 | 2.720 | 2.900 | 2.710 | 2.740 | 262,819,108 | 727,351,881 |
| 2025/04/01 | 3.190 | 3.280 | 2.580 | 2.750 | 495,712,936 | 1,462,353,161 |
| 2025/03/03 | 3.050 | 3.420 | 2.980 | 3.210 | 626,922,868 | 1,984,210,877 |
| 2025/02/03 | 3.040 | 3.380 | 2.910 | 3.050 | 593,642,820 | 1,837,324,527 |
| 2025/01/02 | 3.420 | 3.420 | 2.960 | 3.050 | 279,760,013 | 898,729,041 |
| 2024/12/02 | 3.420 | 3.840 | 3.270 | 3.410 | 1,302,177,135 | 4,538,087,315 |
| 2024/11/01 | 2.730 | 3.540 | 2.720 | 2.980 | 1,085,402,649 | 3,248,067,427 |
| 2024/10/02 | 3.070 | 3.880 | 2.520 | 2.730 | 1,125,934,589 | 3,434,100,496 |
| 2024/09/02 | 2.490 | 3.090 | 2.180 | 3.050 | 659,081,003 | 1,781,166,410 |
| 2024/08/01 | 2.900 | 2.900 | 2.420 | 2.490 | 353,035,288 | 945,251,983 |
| 2024/07/02 | 2.790 | 2.960 | 2.600 | 2.880 | 392,195,691 | 1,101,089,402 |
| 2024/06/03 | 3.230 | 3.370 | 2.760 | 2.760 | 351,056,629 | 1,063,701,585 |
| 2024/05/02 | 3.230 | 3.550 | 3.170 | 3.250 | 384,808,146 | 1,269,866,881 |
| 2024/04/02 | 3.210 | 3.470 | 2.940 | 3.250 | 429,468,756 | 1,381,815,722 |
| 2024/03/01 | 3.400 | 3.560 | 3.120 | 3.210 | 250,441,341 | 832,091,355 |
| 2024/02/01 | 3.070 | 3.490 | 3.000 | 3.390 | 181,652,688 | 588,100,577 |
| 2024/01/02 | 3.650 | 3.650 | 3.030 | 3.090 | 227,359,862 | 762,792,337 |
| 2023/12/01 | 3.630 | 3.640 | 3.350 | 3.630 | 237,552,203 | 846,279,723 |
| 2023/11/01 | 3.660 | 3.830 | 3.570 | 3.620 | 278,417,190 | 1,021,791,087 |
| 2023/10/03 | 3.810 | 3.900 | 3.570 | 3.660 | 213,696,812 | 798,157,592 |
| 2023/09/01 | 4.190 | 4.250 | 3.680 | 3.870 | 272,034,230 | 1,087,456,834 |
| 2023/08/01 | 4.860 | 4.900 | 4.050 | 4.130 | 321,686,234 | 1,442,762,759 |
| 2023/07/03 | 4.690 | 5.070 | 4.480 | 4.880 | 338,669,174 | 1,618,838,651 |
| 2023/06/01 | 4.490 | 4.810 | 4.420 | 4.670 | 235,645,927 | 1,083,382,149 |
| 2023/05/02 | 4.900 | 5.030 | 4.400 | 4.490 | 238,985,671 | 1,124,427,582 |
| 2023/04/03 | 5.000 | 5.100 | 4.680 | 4.870 | 263,708,029 | 1,295,465,692 |
| 2023/03/01 | 5.010 | 5.500 | 4.630 | 4.950 | 528,536,246 | 2,654,573,295 |
| 2023/02/01 | 5.640 | 5.980 | 4.990 | 5.000 | 349,592,207 | 1,888,671,898 |
| 2023/01/03 | 5.250 | 5.830 | 5.140 | 5.620 | 319,259,466 | 1,743,156,684 |
| 2022/12/01 | 5.750 | 5.890 | 5.160 | 5.260 | 377,519,278 | 2,082,018,818 |
| 2022/11/01 | 4.740 | 5.600 | 4.730 | 5.560 | 445,098,384 | 2,295,594,915 |
| 2022/10/03 | 5.600 | 5.930 | 4.750 | 4.780 | 373,256,455 | 1,965,195,235 |
| 2022/09/01 | 6.830 | 6.900 | 5.510 | 5.600 | 289,717,943 | 1,799,148,426 |
| 2022/08/01 | 7.350 | 7.900 | 6.540 | 6.780 | 352,459,788 | 2,517,444,035 |
| 2022/07/04 | 7.600 | 8.180 | 7.270 | 7.350 | 382,814,463 | 2,909,389,918 |
| 2022/06/01 | 7.700 | 8.080 | 7.300 | 7.590 | 692,510,609 | 5,309,825,094 |
| 2022/05/03 | 6.660 | 7.760 | 6.060 | 7.430 | 569,878,011 | 3,976,323,821 |
| 2022/04/01 | 6.410 | 6.960 | 6.030 | 6.770 | 432,700,430 | 2,830,942,563 |
| 2022/03/01 | 7.720 | 7.940 | 5.500 | 6.540 | 654,137,393 | 4,529,901,446 |
| 2022/02/04 | 7.630 | 8.430 | 7.560 | 7.700 | 276,311,387 | 2,163,518,160 |
| 2022/01/03 | 7.730 | 8.570 | 7.340 | 7.600 | 397,591,170 | 3,105,187,037 |
| 2021/12/01 | 7.990 | 8.750 | 7.530 | 7.690 | 566,146,478 | 4,523,510,359 |
| 2021/11/01 | 7.290 | 8.400 | 6.950 | 7.980 | 700,350,210 | 5,361,180,857 |
| 2021/10/04 | 6.880 | 7.970 | 6.580 | 7.360 | 479,915,875 | 3,454,194,510 |
| 2021/09/01 | 7.800 | 9.250 | 6.830 | 6.880 | 909,350,679 | 6,992,906,721 |
| 2021/08/02 | 6.800 | 8.100 | 6.520 | 7.830 | 870,762,897 | 6,367,453,684 |
| 2021/07/02 | 6.930 | 8.100 | 6.100 | 6.720 | 1,115,923,756 | 7,769,619,151 |
| 2021/06/01 | 6.620 | 7.290 | 6.570 | 6.970 | 669,806,943 | 4,596,550,146 |
| 2021/05/03 | 6.620 | 7.020 | 6.440 | 6.610 | 502,867,255 | 3,355,381,758 |
| 2021/04/01 | 6.570 | 7.530 | 6.510 | 6.630 | 672,287,973 | 4,578,281,096 |
| 2021/03/01 | 7.250 | 7.510 | 6.400 | 6.530 | 612,381,576 | 4,239,211,459 |
| 2021/02/01 | 7.080 | 8.210 | 7.020 | 7.200 | 620,168,107 | 4,575,290,209 |
| 2021/01/04 | 8.690 | 10.080 | 6.960 | 7.070 | 1,923,874,392 | 15,775,770,014 |
| 2020/12/01 | 8.430 | 8.640 | 7.600 | 8.620 | 741,809,047 | 6,173,705,793 |
| 2020/11/02 | 8.080 | 9.940 | 7.920 | 8.340 | 1,071,103,345 | 9,179,355,666 |
| 2020/10/05 | 6.500 | 8.500 | 6.150 | 7.950 | 565,960,341 | 4,117,361,480 |
| 2020/09/01 | 6.690 | 7.300 | 6.080 | 6.450 | 488,831,233 | 3,240,951,074 |
| 2020/08/03 | 7.490 | 8.130 | 6.630 | 6.660 | 651,275,766 | 4,707,095,598 |
| 2020/07/02 | 5.640 | 7.810 | 5.570 | 7.410 | 1,116,685,517 | 7,378,499,553 |
| 2020/06/01 | 6.480 | 7.130 | 5.510 | 5.590 | 681,382,435 | 4,209,239,992 |
| 2020/05/04 | 6.850 | 7.640 | 6.320 | 6.370 | 515,992,685 | 3,506,170,294 |
| 2020/04/01 | 7.720 | 7.730 | 6.160 | 6.990 | 603,937,420 | 4,318,152,553 |
| 2020/03/02 | 8.650 | 9.530 | 7.000 | 7.790 | 547,442,173 | 4,512,292,110 |
| 2020/02/03 | 7.880 | 9.530 | 7.720 | 8.690 | 618,852,091 | 5,232,394,429 |
| 2020/01/02 | 9.670 | 10.140 | 7.800 | 7.880 | 538,256,734 | 4,775,682,872 |
| 2019/12/02 | 8.440 | 9.950 | 8.360 | 9.700 | 422,910,249 | 3,853,769,644 |
| 2019/11/01 | 7.840 | 8.930 | 7.780 | 8.360 | 446,899,122 | 3,676,862,526 |
| 2019/10/02 | 7.510 | 8.500 | 7.280 | 7.850 | 509,778,585 | 3,968,626,284 |
| 2019/09/02 | 7.780 | 8.610 | 7.010 | 7.500 | 618,534,064 | 4,778,175,644 |
| 2019/08/01 | 7.870 | 8.190 | 7.070 | 7.900 | 451,100,753 | 3,499,414,091 |
| 2019/07/02 | 8.520 | 8.900 | 7.570 | 8.050 | 509,567,546 | 4,209,027,929 |
| 2019/06/03 | 7.490 | 8.360 | 6.950 | 8.340 | 614,145,548 | 4,781,123,091 |
| 2019/05/02 | 8.260 | 8.470 | 6.980 | 7.560 | 623,969,750 | 4,877,883,520 |
| 2019/04/01 | 9.340 | 10.460 | 8.340 | 8.430 | 840,224,898 | 7,681,756,129 |
| 2019/03/01 | 9.570 | 10.600 | 8.820 | 9.270 | 642,223,661 | 6,142,869,317 |
| 2019/02/01 | 8.570 | 10.480 | 8.450 | 9.650 | 703,225,940 | 6,531,210,917 |
| 2019/01/02 | 7.620 | 9.070 | 7.200 | 8.480 | 682,947,889 | 5,526,755,791 |
| 2018/12/03 | 8.780 | 8.780 | 7.270 | 7.810 | 452,711,998 | 3,694,129,903 |
| 2018/11/01 | 8.150 | 8.680 | 7.650 | 8.140 | 436,446,633 | 3,559,222,292 |