日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.910 | 3.950 | 3.610 | 3.620 | 36,594,592 | 138,053,098 |
| 2026/03/02 | 4.160 | 4.320 | 3.570 | 3.850 | 431,640,452 | 1,715,770,796 |
| 2026/02/02 | 3.970 | 4.260 | 3.950 | 4.260 | 202,399,250 | 831,860,917 |
| 2026/01/05 | 3.970 | 4.140 | 3.910 | 3.990 | 326,757,643 | 1,307,847,466 |
| 2025/12/01 | 4.210 | 4.550 | 3.830 | 3.940 | 468,016,036 | 1,934,076,268 |
| 2025/11/03 | 4.410 | 4.700 | 4.060 | 4.220 | 444,910,455 | 1,934,248,203 |
| 2025/10/09 | 4.150 | 4.670 | 4.080 | 4.360 | 573,625,861 | 2,475,195,590 |
| 2025/09/01 | 3.940 | 5.200 | 3.780 | 4.180 | 1,014,444,879 | 4,336,751,857 |
| 2025/08/01 | 4.030 | 4.280 | 3.860 | 3.950 | 555,912,578 | 2,240,327,689 |
| 2025/07/01 | 4.140 | 4.340 | 3.990 | 4.020 | 492,523,743 | 2,030,429,130 |
| 2025/06/03 | 4.090 | 4.600 | 3.820 | 4.170 | 525,568,542 | 2,191,620,820 |
| 2025/05/06 | 4.330 | 4.780 | 3.800 | 4.090 | 799,966,726 | 3,399,858,585 |
| 2025/04/01 | 3.540 | 4.600 | 3.170 | 4.490 | 363,828,640 | 1,437,123,128 |
| 2025/03/03 | 3.270 | 3.740 | 3.220 | 3.540 | 213,396,789 | 734,618,446 |
| 2025/02/05 | 3.310 | 3.550 | 3.210 | 3.280 | 154,382,683 | 515,252,204 |
| 2025/01/02 | 3.480 | 3.670 | 2.820 | 3.310 | 180,481,736 | 599,199,363 |
| 2024/12/02 | 3.900 | 4.550 | 3.380 | 3.470 | 325,191,817 | 1,243,858,700 |
| 2024/11/01 | 3.710 | 4.100 | 3.350 | 3.900 | 431,931,906 | 1,626,223,626 |
| 2024/10/08 | 3.000 | 3.820 | 2.500 | 3.660 | 427,125,741 | 1,386,023,029 |
| 2024/09/02 | 2.210 | 2.750 | 2.160 | 2.680 | 359,333,219 | 880,366,386 |
| 2024/08/01 | 1.730 | 2.640 | 1.720 | 2.230 | 551,511,267 | 1,147,143,435 |
| 2024/07/01 | 1.590 | 1.830 | 1.580 | 1.730 | 161,207,073 | 271,230,900 |
| 2024/06/03 | 1.920 | 1.970 | 1.360 | 1.600 | 236,553,288 | 405,097,505 |
| 2024/05/06 | 2.000 | 2.160 | 1.810 | 1.930 | 253,555,988 | 500,773,076 |
| 2024/04/01 | 2.920 | 2.990 | 1.860 | 1.950 | 345,209,149 | 838,858,232 |
| 2024/03/01 | 2.890 | 3.550 | 2.720 | 2.890 | 644,290,759 | 1,940,925,911 |
| 2024/02/01 | 2.270 | 3.410 | 1.790 | 2.850 | 566,093,017 | 1,460,519,983 |
| 2024/01/02 | 3.800 | 3.960 | 2.650 | 2.650 | 222,607,865 | 726,814,679 |
| 2023/12/01 | 4.030 | 4.190 | 3.710 | 3.780 | 273,631,321 | 1,074,687,013 |
| 2023/11/01 | 3.910 | 4.270 | 3.850 | 4.020 | 244,108,399 | 979,484,950 |
| 2023/10/09 | 3.890 | 4.080 | 3.580 | 3.900 | 195,747,759 | 756,075,719 |
| 2023/09/01 | 3.900 | 4.050 | 3.760 | 3.890 | 130,939,638 | 510,664,588 |
| 2023/08/01 | 4.150 | 4.400 | 3.740 | 3.890 | 345,177,626 | 1,396,243,497 |
| 2023/07/03 | 3.970 | 4.160 | 3.880 | 4.160 | 131,033,808 | 529,704,168 |
| 2023/06/01 | 4.010 | 4.300 | 3.800 | 3.970 | 256,053,188 | 1,029,333,815 |
| 2023/05/04 | 3.900 | 4.830 | 3.840 | 3.990 | 501,788,295 | 2,077,403,541 |
| 2023/04/03 | 4.110 | 4.310 | 3.700 | 3.910 | 168,982,965 | 677,199,232 |
| 2023/03/01 | 4.450 | 4.620 | 3.990 | 4.150 | 315,809,517 | 1,358,770,446 |
| 2023/02/01 | 4.680 | 4.910 | 4.390 | 4.450 | 227,142,250 | 1,046,557,916 |
| 2023/01/03 | 4.650 | 4.750 | 4.310 | 4.690 | 257,647,728 | 1,185,179,548 |
| 2022/12/01 | 4.980 | 6.040 | 4.740 | 4.920 | 1,016,872,285 | 5,257,229,713 |
| 2022/11/01 | 4.560 | 5.110 | 4.470 | 4.940 | 610,641,939 | 2,912,762,049 |
| 2022/10/10 | 4.020 | 5.200 | 3.900 | 4.580 | 507,240,137 | 2,244,537,606 |
| 2022/09/01 | 4.590 | 5.400 | 4.030 | 4.030 | 493,257,872 | 2,225,826,147 |
| 2022/08/01 | 6.000 | 6.000 | 4.500 | 4.560 | 673,225,349 | 3,544,531,462 |
| 2022/07/01 | 4.390 | 5.200 | 4.360 | 5.170 | 473,528,300 | 2,263,465,274 |
| 2022/06/01 | 5.340 | 5.520 | 4.350 | 4.390 | 786,215,342 | 3,852,455,175 |
| 2022/05/05 | 5.710 | 7.290 | 5.140 | 5.290 | 1,679,847,469 | 9,839,706,549 |
| 2022/04/01 | 3.530 | 7.110 | 3.450 | 5.950 | 1,963,198,828 | 9,835,626,128 |
| 2022/03/01 | 3.850 | 4.250 | 3.460 | 3.540 | 299,821,239 | 1,131,825,177 |
| 2022/02/07 | 4.040 | 4.120 | 3.730 | 3.840 | 136,836,468 | 538,109,410 |
| 2022/01/04 | 4.610 | 5.240 | 3.860 | 3.970 | 356,853,773 | 1,577,293,676 |
| 2021/12/01 | 4.200 | 5.150 | 4.100 | 4.580 | 457,379,248 | 2,061,636,960 |
| 2021/11/01 | 3.990 | 4.660 | 3.840 | 4.200 | 232,797,458 | 971,347,393 |
| 2021/10/08 | 4.150 | 5.070 | 3.730 | 3.980 | 228,771,823 | 968,276,740 |
| 2021/09/01 | 3.880 | 4.750 | 3.860 | 4.090 | 289,820,353 | 1,201,305,363 |
| 2021/08/02 | 3.910 | 4.380 | 3.800 | 3.900 | 172,654,386 | 690,185,908 |
| 2021/07/01 | 4.550 | 4.720 | 3.640 | 3.940 | 188,570,243 | 794,352,148 |
| 2021/06/01 | 5.160 | 5.460 | 4.480 | 4.510 | 187,006,280 | 916,798,287 |
| 2021/05/06 | 5.510 | 6.180 | 5.100 | 5.150 | 214,475,243 | 1,176,396,707 |
| 2021/04/01 | 4.930 | 5.990 | 4.880 | 5.430 | 193,893,656 | 1,029,090,579 |
| 2021/03/01 | 5.920 | 5.950 | 4.800 | 4.930 | 134,751,153 | 727,656,226 |
| 2021/02/01 | 5.350 | 6.680 | 5.350 | 5.890 | 131,428,274 | 764,583,983 |
| 2021/01/04 | 7.260 | 7.800 | 5.190 | 5.420 | 180,296,613 | 1,157,053,513 |
| 2020/12/01 | 7.020 | 8.240 | 6.080 | 7.400 | 284,194,982 | 2,041,940,945 |
| 2020/11/02 | 7.810 | 8.650 | 7.010 | 7.070 | 328,721,936 | 2,509,791,981 |
| 2020/10/09 | 7.760 | 9.200 | 7.670 | 7.820 | 427,288,711 | 3,466,379,667 |
| 2020/09/01 | 7.670 | 10.690 | 7.100 | 7.630 | 778,276,186 | 6,438,289,748 |
| 2020/08/03 | 9.670 | 10.550 | 6.820 | 7.750 | 530,564,150 | 4,614,581,694 |
| 2020/07/01 | 5.550 | 9.830 | 5.550 | 9.800 | 775,800,315 | 5,960,085,919 |
| 2020/06/01 | 5.360 | 6.560 | 5.270 | 5.550 | 225,264,656 | 1,280,629,569 |
| 2020/05/06 | 5.500 | 5.740 | 4.930 | 5.360 | 63,224,956 | 340,308,325 |
| 2020/04/01 | 5.980 | 6.410 | 5.130 | 5.560 | 104,272,721 | 601,653,600 |
| 2020/03/02 | 5.440 | 7.150 | 5.440 | 6.110 | 452,699,850 | 2,732,043,594 |
| 2020/02/03 | 5.110 | 6.410 | 4.600 | 5.370 | 385,868,142 | 2,073,076,592 |
| 2020/01/02 | 8.920 | 9.200 | 5.600 | 5.680 | 329,915,231 | 2,424,876,947 |
| 2019/12/02 | 7.390 | 9.290 | 7.350 | 9.200 | 77,383,614 | 642,864,373 |
| 2019/11/01 | 8.350 | 8.350 | 7.100 | 7.380 | 59,794,724 | 466,099,873 |
| 2019/10/08 | 8.880 | 9.360 | 8.260 | 8.330 | 40,978,589 | 356,821,063 |
| 2019/09/02 | 8.680 | 9.600 | 8.500 | 8.780 | 40,249,272 | 357,816,028 |
| 2019/08/01 | 9.170 | 9.330 | 8.200 | 8.700 | 51,568,750 | 456,383,437 |
| 2019/07/01 | 10.113 | 10.980 | 8.990 | 9.140 | 43,267,351 | 424,268,827 |
| 2019/06/03 | 9.433 | 11.040 | 8.600 | 10.127 | 37,256,032 | 365,109,113 |
| 2019/05/06 | 9.920 | 12.247 | 9.107 | 9.373 | 68,724,299 | 698,359,145 |
| 2019/04/01 | 10.867 | 12.600 | 9.860 | 10.280 | 65,744,864 | 716,734,071 |
| 2019/03/01 | 9.500 | 11.867 | 8.667 | 11.033 | 67,823,699 | 696,328,961 |
| 2019/02/01 | 7.633 | 10.587 | 7.533 | 9.347 | 47,958,957 | 420,839,847 |
| 2019/01/02 | 6.093 | 7.600 | 5.820 | 7.533 | 41,526,908 | 280,784,188 |
| 2018/12/03 | 7.720 | 7.793 | 5.653 | 6.093 | 33,431,299 | 227,825,944 |
| 2018/11/01 | 7.540 | 7.967 | 6.987 | 7.567 | 55,146,863 | 414,442,462 |