日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.040 | 4.180 | 3.980 | 4.120 | 189,000 | 771,120 |
| 2026/03/02 | 4.230 | 4.470 | 3.790 | 4.020 | 661,700 | 2,731,166 |
| 2026/02/02 | 4.430 | 4.580 | 4.230 | 4.450 | 22,200 | 98,179 |
| 2026/01/02 | 3.990 | 4.700 | 3.980 | 4.640 | 483,300 | 2,091,480 |
| 2025/12/01 | 4.370 | 4.370 | 3.800 | 3.980 | 7,776 | 32,114 |
| 2025/11/03 | 4.740 | 4.900 | 3.780 | 4.370 | 254,100 | 1,130,109 |
| 2025/10/02 | 4.530 | 5.100 | 4.530 | 4.860 | 392,400 | 1,865,862 |
| 2025/09/01 | 4.840 | 5.010 | 4.380 | 4.950 | 988,000 | 4,737,460 |
| 2025/08/01 | 4.790 | 4.920 | 4.350 | 4.840 | 1,277,137 | 6,034,472 |
| 2025/07/02 | 3.830 | 5.590 | 3.660 | 4.800 | 765,564 | 3,422,071 |
| 2025/06/02 | 3.970 | 4.000 | 3.560 | 3.830 | 523,485 | 2,010,182 |
| 2025/05/02 | 3.950 | 4.000 | 3.860 | 3.980 | 884,100 | 3,489,984 |
| 2025/04/01 | 4.150 | 4.190 | 3.730 | 3.990 | 488,700 | 1,962,130 |
| 2025/03/03 | 3.850 | 4.190 | 3.850 | 3.850 | 46,674 | 183,662 |
| 2025/02/03 | 3.890 | 4.080 | 3.500 | 3.980 | 204,700 | 790,653 |
| 2025/01/02 | 4.010 | 4.150 | 3.870 | 4.080 | 75,400 | 303,673 |
| 2024/12/02 | 4.400 | 4.800 | 4.000 | 4.010 | 15,824,088 | 68,083,138 |
| 2024/11/01 | 4.100 | 4.550 | 4.050 | 4.450 | 571,982 | 2,452,372 |
| 2024/10/02 | 4.440 | 5.000 | 4.060 | 4.120 | 1,029,850 | 4,536,489 |
| 2024/09/02 | 4.900 | 5.200 | 4.470 | 4.800 | 58,800 | 284,739 |
| 2024/08/01 | 5.080 | 5.400 | 4.300 | 5.000 | 56,500 | 279,392 |
| 2024/07/02 | 5.020 | 5.500 | 4.840 | 5.320 | 237,900 | 1,229,943 |
| 2024/06/03 | 4.570 | 5.280 | 4.360 | 5.210 | 844,600 | 4,100,533 |
| 2024/05/02 | 3.660 | 4.570 | 3.610 | 4.570 | 381,900 | 1,566,744 |
| 2024/04/02 | 3.590 | 3.900 | 3.480 | 3.650 | 366,500 | 1,339,557 |
| 2024/03/01 | 4.470 | 4.470 | 3.470 | 3.770 | 1,781,700 | 7,206,976 |
| 2024/02/01 | 5.000 | 5.000 | 4.110 | 4.480 | 143,300 | 665,986 |
| 2024/01/02 | 5.100 | 5.450 | 4.800 | 5.080 | 600,193 | 3,065,485 |
| 2023/12/01 | 4.750 | 5.460 | 4.460 | 5.200 | 1,345,823 | 6,685,375 |
| 2023/11/01 | 3.540 | 4.960 | 3.500 | 4.750 | 625,200 | 2,618,025 |
| 2023/10/03 | 3.460 | 3.880 | 3.400 | 3.550 | 50,400 | 180,054 |
| 2023/09/01 | 3.620 | 3.860 | 3.430 | 3.590 | 59,600 | 216,050 |
| 2023/08/01 | 3.850 | 4.310 | 3.600 | 3.920 | 73,800 | 289,296 |
| 2023/07/03 | 3.750 | 4.150 | 3.550 | 3.850 | 121,400 | 464,355 |
| 2023/06/01 | 3.600 | 4.310 | 3.540 | 3.800 | 92,300 | 351,893 |
| 2023/05/02 | 3.790 | 4.350 | 3.690 | 4.010 | 201,300 | 797,148 |
| 2023/04/03 | 3.990 | 4.380 | 3.600 | 3.830 | 334,300 | 1,320,485 |
| 2023/03/01 | 4.470 | 4.480 | 3.510 | 4.000 | 801,073 | 3,296,415 |
| 2023/02/01 | 4.190 | 4.490 | 3.880 | 4.110 | 662,000 | 2,758,885 |
| 2023/01/03 | 4.190 | 4.990 | 4.100 | 4.190 | 565,400 | 2,469,384 |
| 2022/12/01 | 5.160 | 5.200 | 4.160 | 4.550 | 3,636,804 | 17,338,463 |
| 2022/11/01 | 5.000 | 5.380 | 4.080 | 5.170 | 487,396 | 2,391,895 |
| 2022/10/03 | 5.400 | 5.420 | 3.900 | 4.980 | 426,400 | 2,100,020 |
| 2022/09/01 | 6.100 | 6.160 | 4.340 | 5.380 | 672,500 | 3,695,387 |
| 2022/08/01 | 5.450 | 6.130 | 4.230 | 6.090 | 1,586,900 | 8,688,277 |
| 2022/07/04 | 6.040 | 6.040 | 5.160 | 5.550 | 307,500 | 1,751,981 |
| 2022/06/01 | 6.020 | 6.490 | 5.400 | 6.040 | 1,373,289 | 8,222,567 |
| 2022/05/03 | 7.370 | 7.370 | 5.610 | 6.150 | 993,320 | 6,580,745 |
| 2022/04/01 | 8.300 | 8.620 | 6.730 | 7.050 | 2,299,846 | 17,651,318 |
| 2022/03/01 | 7.850 | 8.850 | 7.830 | 8.300 | 6,271,067 | 51,469,782 |
| 2022/02/04 | 8.800 | 8.890 | 7.830 | 7.830 | 1,443,009 | 12,031,087 |
| 2022/01/03 | 8.250 | 9.000 | 7.930 | 8.760 | 6,043,908 | 51,282,559 |
| 2021/12/01 | 8.380 | 8.960 | 7.810 | 8.100 | 4,188,300 | 34,815,243 |
| 2021/11/01 | 8.710 | 9.920 | 7.610 | 8.390 | 5,263,600 | 45,569,617 |
| 2021/10/04 | 9.260 | 9.690 | 8.700 | 8.780 | 1,251,509 | 11,398,118 |
| 2021/09/01 | 9.570 | 10.220 | 9.200 | 9.360 | 2,484,200 | 23,817,267 |
| 2021/08/02 | 10.160 | 10.400 | 9.000 | 9.320 | 3,246,900 | 31,559,868 |
| 2021/07/02 | 18.280 | 18.280 | 8.800 | 10.180 | 22,206,177 | 308,332,767 |
| 2021/06/01 | 23.900 | 24.200 | 21.000 | 21.500 | 5,230,200 | 118,464,030 |
| 2021/05/03 | 25.050 | 25.750 | 22.550 | 23.800 | 4,135,660 | 100,444,842 |
| 2021/04/01 | 26.500 | 28.800 | 24.750 | 24.900 | 4,050,040 | 106,262,924 |
| 2021/03/01 | 31.800 | 33.800 | 24.700 | 26.800 | 5,851,200 | 171,293,880 |
| 2021/02/01 | 27.400 | 35.650 | 24.500 | 31.850 | 9,011,200 | 268,984,320 |
| 2021/01/04 | 25.300 | 31.600 | 23.000 | 27.400 | 11,328,900 | 303,897,742 |
| 2020/12/01 | 27.000 | 29.700 | 21.950 | 25.350 | 7,378,900 | 191,851,400 |
| 2020/11/02 | 23.800 | 30.950 | 22.200 | 26.650 | 15,547,544 | 402,681,389 |
| 2020/10/05 | 20.100 | 26.650 | 19.820 | 23.900 | 8,647,400 | 195,582,569 |
| 2020/09/01 | 25.700 | 28.000 | 19.800 | 20.500 | 10,580,810 | 248,649,035 |
| 2020/08/03 | 30.450 | 31.600 | 24.550 | 25.800 | 11,643,236 | 327,174,931 |
| 2020/07/02 | 30.850 | 34.150 | 23.850 | 30.450 | 31,170,764 | 929,668,036 |
| 2020/06/01 | 40.850 | 43.300 | 27.650 | 30.900 | 13,264,760 | 473,220,313 |
| 2020/05/04 | 35.000 | 42.150 | 32.300 | 42.150 | 4,985,200 | 188,939,080 |
| 2020/04/01 | 43.600 | 44.000 | 33.450 | 35.450 | 6,802,098 | 266,132,084 |
| 2020/03/02 | 49.000 | 54.150 | 38.050 | 46.500 | 9,260,764 | 434,561,350 |
| 2020/02/03 | 38.050 | 55.200 | 35.600 | 49.000 | 8,740,266 | 388,614,077 |
| 2020/01/02 | 32.750 | 44.000 | 31.600 | 39.300 | 13,840,210 | 510,876,751 |
| 2019/12/13 | 26.600 | 33.500 | 25.800 | 32.800 | 12,175,300 | 361,302,027 |