日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.428 | 3.498 | 3.424 | 3.472 | 8,247,700 | 28,499,927 |
| 2026/03/02 | 3.350 | 3.608 | 3.332 | 3.516 | 48,691,499 | 168,058,708 |
| 2026/02/02 | 3.250 | 3.350 | 3.212 | 3.298 | 21,535,880 | 70,583,846 |
| 2026/01/02 | 3.424 | 3.424 | 3.138 | 3.214 | 30,585,680 | 100,932,744 |
| 2025/12/01 | 3.406 | 3.514 | 3.368 | 3.450 | 11,332,809 | 38,922,532 |
| 2025/11/03 | 3.420 | 3.600 | 3.264 | 3.416 | 29,127,902 | 99,763,064 |
| 2025/10/02 | 3.310 | 3.536 | 3.250 | 3.420 | 40,177,600 | 135,760,110 |
| 2025/09/01 | 3.496 | 3.570 | 3.296 | 3.310 | 28,074,300 | 95,957,957 |
| 2025/08/01 | 3.650 | 3.688 | 3.454 | 3.564 | 18,915,800 | 67,888,806 |
| 2025/07/02 | 3.746 | 3.796 | 3.492 | 3.628 | 23,413,600 | 85,822,550 |
| 2025/06/02 | 3.950 | 4.016 | 3.672 | 3.746 | 31,540,600 | 121,305,147 |
| 2025/05/02 | 4.130 | 4.142 | 3.812 | 3.916 | 44,846,200 | 179,384,800 |
| 2025/04/01 | 4.012 | 4.798 | 3.990 | 4.136 | 70,377,300 | 297,977,488 |
| 2025/03/03 | 4.058 | 4.172 | 3.762 | 4.040 | 46,141,000 | 184,933,128 |
| 2025/02/03 | 4.710 | 4.786 | 3.916 | 4.110 | 45,419,100 | 198,958,367 |
| 2025/01/02 | 4.760 | 5.065 | 4.656 | 4.672 | 15,433,800 | 73,900,892 |
| 2024/12/02 | 4.886 | 4.898 | 4.498 | 4.718 | 23,429,802 | 111,291,559 |
| 2024/11/01 | 4.652 | 4.980 | 4.406 | 4.886 | 20,646,000 | 97,676,226 |
| 2024/10/02 | 4.572 | 4.760 | 4.144 | 4.670 | 63,405,400 | 287,638,597 |
| 2024/09/02 | 5.480 | 5.735 | 4.496 | 4.572 | 21,479,240 | 108,915,856 |
| 2024/08/01 | 5.640 | 5.950 | 5.365 | 5.420 | 12,151,300 | 67,971,334 |
| 2024/07/02 | 5.585 | 5.770 | 5.345 | 5.630 | 11,763,200 | 65,668,064 |
| 2024/06/03 | 5.485 | 5.615 | 5.325 | 5.580 | 18,430,940 | 101,393,208 |
| 2024/05/02 | 5.635 | 5.635 | 5.065 | 5.495 | 33,101,100 | 180,649,253 |
| 2024/04/02 | 5.955 | 6.265 | 5.555 | 5.635 | 22,106,800 | 129,380,047 |
| 2024/03/01 | 6.185 | 6.280 | 5.840 | 6.070 | 18,702,900 | 113,970,796 |
| 2024/02/01 | 6.555 | 6.600 | 5.975 | 6.120 | 13,551,500 | 85,543,843 |
| 2024/01/02 | 5.925 | 6.840 | 5.925 | 6.535 | 24,838,100 | 156,635,268 |
| 2023/12/01 | 5.945 | 6.330 | 5.920 | 5.945 | 20,429,100 | 123,289,618 |
| 2023/11/01 | 5.920 | 5.980 | 5.565 | 5.935 | 28,885,500 | 168,980,175 |
| 2023/10/03 | 5.825 | 6.015 | 5.555 | 5.935 | 28,784,100 | 167,883,263 |
| 2023/09/01 | 5.455 | 5.865 | 5.395 | 5.710 | 18,030,700 | 101,084,611 |
| 2023/08/01 | 5.065 | 5.830 | 5.035 | 5.565 | 40,276,027 | 216,433,300 |
| 2023/07/03 | 5.450 | 5.620 | 5.025 | 5.100 | 49,361,300 | 261,553,188 |
| 2023/06/01 | 5.740 | 5.740 | 5.140 | 5.470 | 38,354,900 | 211,814,935 |
| 2023/05/02 | 5.245 | 5.780 | 5.165 | 5.740 | 34,151,300 | 187,234,502 |
| 2023/04/03 | 5.130 | 5.370 | 5.025 | 5.265 | 25,772,268 | 133,951,362 |
| 2023/03/01 | 5.315 | 5.570 | 5.010 | 5.130 | 63,059,300 | 331,455,445 |
| 2023/02/01 | 4.826 | 5.350 | 4.744 | 5.340 | 44,906,700 | 227,452,435 |
| 2023/01/03 | 5.400 | 5.480 | 4.672 | 4.842 | 63,604,332 | 324,286,686 |
| 2022/12/01 | 5.505 | 5.725 | 5.255 | 5.345 | 71,511,100 | 390,271,828 |
| 2022/11/01 | 7.350 | 7.350 | 5.690 | 5.760 | 88,297,100 | 577,242,291 |
| 2022/10/03 | 6.405 | 7.390 | 5.995 | 7.350 | 53,432,290 | 362,538,087 |
| 2022/09/01 | 5.610 | 6.430 | 5.570 | 6.360 | 56,821,082 | 340,500,333 |
| 2022/08/01 | 5.560 | 5.770 | 5.470 | 5.550 | 54,981,651 | 307,209,974 |
| 2022/07/04 | 5.180 | 5.545 | 5.050 | 5.525 | 46,985,242 | 250,196,413 |
| 2022/06/01 | 5.340 | 5.470 | 5.020 | 5.135 | 80,736,258 | 423,158,912 |
| 2022/05/03 | 5.565 | 6.025 | 5.325 | 5.350 | 81,294,425 | 452,505,093 |
| 2022/04/01 | 5.360 | 5.900 | 5.195 | 5.505 | 71,146,813 | 390,596,003 |
| 2022/03/01 | 5.310 | 6.520 | 5.230 | 5.305 | 159,321,800 | 890,808,014 |
| 2022/02/04 | 5.005 | 5.390 | 4.866 | 5.320 | 66,403,100 | 341,660,550 |
| 2022/01/03 | 5.180 | 5.385 | 4.884 | 5.100 | 104,054,700 | 534,555,007 |
| 2021/12/01 | 5.220 | 5.405 | 5.035 | 5.225 | 74,703,000 | 390,043,038 |
| 2021/11/01 | 4.892 | 5.315 | 4.794 | 5.245 | 99,327,714 | 502,747,224 |
| 2021/10/04 | 5.115 | 5.245 | 4.724 | 4.866 | 131,692,400 | 656,815,845 |
| 2021/09/01 | 4.868 | 5.225 | 4.712 | 5.070 | 112,037,386 | 556,685,761 |
| 2021/08/02 | 4.842 | 5.100 | 4.702 | 4.866 | 142,983,700 | 697,402,996 |
| 2021/07/02 | 4.426 | 5.090 | 4.426 | 4.864 | 164,061,010 | 771,332,838 |
| 2021/06/01 | 4.420 | 4.542 | 4.350 | 4.426 | 54,810,100 | 243,055,388 |
| 2021/05/03 | 4.544 | 4.668 | 4.376 | 4.408 | 48,949,000 | 220,221,551 |
| 2021/04/01 | 4.576 | 4.604 | 4.416 | 4.524 | 64,966,200 | 294,296,886 |
| 2021/03/01 | 4.520 | 4.736 | 4.392 | 4.594 | 160,780,400 | 733,239,014 |
| 2021/02/01 | 4.666 | 4.666 | 4.236 | 4.528 | 99,799,800 | 451,494,295 |
| 2021/01/04 | 4.872 | 4.872 | 4.386 | 4.666 | 111,617,760 | 524,491,854 |
| 2020/12/01 | 5.020 | 5.100 | 4.838 | 4.856 | 68,178,200 | 337,720,713 |
| 2020/11/02 | 5.495 | 5.515 | 4.908 | 5.035 | 83,894,100 | 439,458,269 |
| 2020/10/05 | 5.640 | 5.660 | 5.355 | 5.560 | 32,376,000 | 179,808,210 |
| 2020/09/01 | 5.370 | 5.790 | 5.330 | 5.695 | 50,515,200 | 280,169,928 |
| 2020/08/03 | 5.510 | 5.590 | 5.215 | 5.335 | 78,585,800 | 425,345,642 |
| 2020/07/02 | 5.605 | 5.605 | 5.080 | 5.495 | 87,782,700 | 478,086,529 |
| 2020/06/01 | 6.000 | 6.000 | 5.460 | 5.625 | 111,597,411 | 644,056,558 |
| 2020/05/04 | 5.900 | 6.200 | 5.670 | 6.080 | 87,151,912 | 519,643,275 |
| 2020/04/01 | 6.070 | 6.240 | 5.680 | 5.740 | 89,801,318 | 532,746,319 |
| 2020/03/02 | 5.600 | 6.870 | 5.440 | 6.040 | 357,382,612 | 2,139,828,389 |
| 2020/02/03 | 5.590 | 5.620 | 5.220 | 5.580 | 150,825,000 | 829,914,562 |
| 2020/01/02 | 5.200 | 5.570 | 5.030 | 5.560 | 161,144,160 | 860,509,814 |
| 2019/12/02 | 5.530 | 5.630 | 5.150 | 5.200 | 108,982,900 | 586,055,544 |
| 2019/11/01 | 5.470 | 5.590 | 5.250 | 5.560 | 186,386,100 | 1,019,066,001 |
| 2019/10/02 | 5.700 | 5.750 | 5.420 | 5.460 | 192,774,800 | 1,076,165,321 |
| 2019/09/02 | 5.780 | 5.800 | 5.360 | 5.650 | 260,807,500 | 1,472,910,356 |
| 2019/08/01 | 5.380 | 5.960 | 5.350 | 5.770 | 553,607,100 | 3,108,503,866 |
| 2019/07/02 | 5.120 | 5.370 | 5.110 | 5.340 | 321,623,800 | 1,683,700,593 |
| 2019/06/03 | 5.610 | 5.630 | 5.200 | 5.230 | 724,371,700 | 3,924,283,684 |
| 2019/05/02 | 5.150 | 5.600 | 5.050 | 5.590 | 1,256,825,730 | 6,720,875,591 |
| 2019/04/01 | 5.170 | 5.170 | 5.010 | 5.120 | 1,125,403,999 | 5,759,254,964 |
| 2019/03/01 | 5.300 | 5.410 | 5.150 | 5.220 | 647,090,890 | 3,410,168,990 |
| 2019/02/01 | 5.440 | 5.550 | 5.240 | 5.320 | 504,749,784 | 2,719,339,461 |
| 2019/01/02 | 5.940 | 6.150 | 5.450 | 5.460 | 890,146,200 | 5,118,340,650 |
| 2018/12/03 | 5.640 | 6.050 | 5.610 | 5.930 | 805,915,100 | 4,680,351,943 |
| 2018/11/01 | 6.140 | 6.140 | 5.700 | 5.770 | 1,409,236,183 | 8,367,339,836 |