日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.400 | 4.430 | 4.070 | 4.080 | 63,907,971 | 271,289,336 |
| 2026/03/02 | 5.510 | 5.560 | 4.190 | 4.290 | 1,072,627,734 | 5,242,468,049 |
| 2026/02/02 | 5.200 | 6.050 | 4.950 | 5.660 | 1,310,404,165 | 7,161,358,761 |
| 2026/01/05 | 5.000 | 5.670 | 4.960 | 5.350 | 1,017,161,676 | 5,335,012,990 |
| 2025/12/01 | 4.670 | 5.190 | 4.650 | 5.000 | 700,620,841 | 3,417,278,151 |
| 2025/11/03 | 4.540 | 5.000 | 4.540 | 4.650 | 501,716,738 | 2,349,288,625 |
| 2025/10/09 | 4.610 | 4.720 | 4.360 | 4.560 | 322,711,019 | 1,472,369,024 |
| 2025/09/01 | 5.400 | 5.610 | 4.540 | 4.620 | 750,829,283 | 3,786,056,659 |
| 2025/08/01 | 5.400 | 5.640 | 5.170 | 5.390 | 908,652,441 | 4,906,723,181 |
| 2025/07/01 | 5.850 | 6.000 | 5.320 | 5.360 | 956,516,387 | 5,387,578,549 |
| 2025/06/03 | 5.460 | 6.160 | 5.350 | 5.850 | 1,351,033,216 | 7,707,644,497 |
| 2025/05/06 | 5.260 | 6.060 | 5.200 | 5.510 | 1,415,911,200 | 7,798,130,934 |
| 2025/04/01 | 5.750 | 5.950 | 4.520 | 5.220 | 1,626,302,270 | 8,716,980,167 |
| 2025/03/03 | 5.900 | 7.940 | 5.490 | 5.760 | 3,323,280,916 | 20,845,279,545 |
| 2025/02/05 | 4.950 | 6.880 | 4.850 | 5.820 | 2,619,642,599 | 14,735,489,619 |
| 2025/01/02 | 6.150 | 6.370 | 4.380 | 4.800 | 1,586,475,307 | 8,606,628,540 |
| 2024/12/02 | 5.880 | 6.810 | 4.980 | 6.170 | 1,886,160,713 | 11,241,517,849 |
| 2024/11/01 | 6.400 | 6.560 | 5.170 | 5.780 | 1,615,760,263 | 9,658,206,972 |
| 2024/10/07 | 4.570 | 7.260 | 4.450 | 6.560 | 3,170,400,599 | 18,102,987,420 |
| 2024/09/02 | 3.280 | 5.230 | 3.140 | 5.190 | 2,014,876,685 | 8,482,630,843 |
| 2024/08/01 | 3.920 | 3.970 | 3.060 | 3.280 | 810,977,129 | 2,885,051,136 |
| 2024/07/01 | 4.030 | 4.260 | 3.520 | 3.860 | 851,674,898 | 3,336,436,412 |
| 2024/06/03 | 4.160 | 4.570 | 3.660 | 4.040 | 1,137,327,176 | 4,671,571,375 |
| 2024/05/06 | 5.430 | 5.880 | 4.130 | 4.180 | 1,861,998,817 | 9,133,104,197 |
| 2024/04/01 | 5.200 | 5.780 | 3.260 | 5.440 | 2,442,105,624 | 12,015,159,670 |
| 2024/03/01 | 3.650 | 6.240 | 3.440 | 5.200 | 3,466,529,329 | 16,058,697,116 |
| 2024/02/01 | 2.540 | 4.610 | 1.760 | 3.730 | 1,751,955,839 | 5,536,180,451 |
| 2024/01/02 | 3.110 | 3.200 | 2.560 | 2.570 | 223,821,154 | 640,128,500 |
| 2023/12/01 | 3.140 | 3.210 | 2.960 | 3.110 | 152,568,801 | 473,726,127 |
| 2023/11/01 | 3.070 | 3.350 | 3.040 | 3.150 | 226,683,102 | 714,618,479 |
| 2023/10/09 | 2.970 | 3.090 | 2.810 | 3.060 | 124,892,454 | 372,491,744 |
| 2023/09/01 | 2.990 | 3.100 | 2.910 | 2.980 | 108,239,122 | 324,176,170 |
| 2023/08/01 | 3.130 | 3.170 | 2.930 | 2.980 | 169,264,165 | 516,678,863 |
| 2023/07/03 | 2.910 | 3.150 | 2.870 | 3.130 | 135,332,689 | 408,028,057 |
| 2023/06/01 | 2.890 | 2.940 | 2.800 | 2.910 | 93,474,877 | 269,675,020 |
| 2023/05/04 | 2.990 | 3.030 | 2.880 | 2.890 | 93,022,045 | 274,182,477 |
| 2023/04/03 | 3.210 | 3.230 | 2.880 | 3.010 | 105,889,752 | 326,405,160 |
| 2023/03/01 | 3.280 | 3.360 | 3.160 | 3.220 | 132,655,489 | 431,793,616 |
| 2023/02/01 | 3.190 | 3.460 | 3.180 | 3.280 | 162,705,082 | 533,265,906 |
| 2023/01/03 | 3.020 | 3.190 | 3.000 | 3.190 | 87,111,147 | 270,044,555 |
| 2022/12/01 | 3.220 | 3.300 | 2.980 | 3.010 | 111,947,031 | 350,114,339 |
| 2022/11/01 | 3.070 | 3.340 | 3.060 | 3.210 | 138,201,622 | 438,099,141 |
| 2022/10/10 | 3.120 | 3.300 | 3.020 | 3.060 | 87,796,521 | 274,364,128 |
| 2022/09/01 | 3.540 | 3.640 | 3.100 | 3.120 | 118,063,582 | 395,512,999 |
| 2022/08/01 | 3.660 | 3.830 | 3.450 | 3.530 | 249,518,225 | 902,632,178 |
| 2022/07/01 | 3.540 | 3.740 | 3.330 | 3.670 | 165,580,905 | 591,123,830 |
| 2022/06/01 | 3.430 | 3.620 | 3.340 | 3.530 | 152,085,719 | 529,258,302 |
| 2022/05/05 | 3.200 | 3.450 | 3.160 | 3.450 | 118,177,735 | 391,759,191 |
| 2022/04/01 | 3.880 | 3.940 | 2.960 | 3.210 | 151,022,166 | 528,200,025 |
| 2022/03/01 | 4.110 | 4.220 | 3.620 | 3.900 | 267,900,025 | 1,061,553,849 |
| 2022/02/07 | 4.020 | 4.280 | 3.970 | 4.100 | 233,722,848 | 956,510,755 |
| 2022/01/04 | 4.530 | 4.700 | 3.850 | 3.980 | 678,196,365 | 2,892,507,496 |
| 2021/12/01 | 4.140 | 4.600 | 4.020 | 4.360 | 503,719,030 | 2,155,917,448 |
| 2021/11/01 | 3.880 | 4.230 | 3.850 | 4.140 | 310,130,505 | 1,248,275,282 |
| 2021/10/08 | 4.360 | 4.520 | 3.780 | 3.900 | 182,709,855 | 756,418,799 |
| 2021/09/01 | 4.580 | 5.670 | 4.250 | 4.330 | 730,843,441 | 3,440,445,498 |
| 2021/08/02 | 4.580 | 5.030 | 4.400 | 4.580 | 616,138,882 | 2,863,505,454 |
| 2021/07/01 | 4.230 | 4.650 | 4.060 | 4.610 | 416,666,336 | 1,828,123,549 |
| 2021/06/01 | 4.120 | 4.550 | 4.040 | 4.250 | 328,635,692 | 1,393,415,334 |
| 2021/05/06 | 3.940 | 4.230 | 3.920 | 4.110 | 146,270,581 | 592,395,853 |
| 2021/04/01 | 4.220 | 4.360 | 3.920 | 3.950 | 166,084,769 | 683,023,612 |
| 2021/03/01 | 4.370 | 5.090 | 4.080 | 4.260 | 577,761,857 | 2,571,040,263 |
| 2021/02/01 | 3.820 | 4.670 | 3.790 | 4.340 | 325,580,257 | 1,352,785,967 |
| 2021/01/04 | 4.470 | 4.710 | 3.760 | 3.820 | 315,287,908 | 1,321,056,334 |
| 2020/12/01 | 5.080 | 5.300 | 4.180 | 4.440 | 376,200,541 | 1,786,952,569 |
| 2020/11/02 | 5.250 | 6.200 | 4.880 | 5.110 | 943,851,523 | 5,059,044,163 |
| 2020/10/09 | 5.090 | 6.450 | 5.030 | 5.240 | 979,474,461 | 5,340,584,498 |
| 2020/09/01 | 4.840 | 7.460 | 4.530 | 4.990 | 1,669,792,233 | 9,108,716,631 |
| 2020/08/03 | 4.200 | 5.450 | 4.020 | 4.940 | 1,160,865,754 | 5,400,927,920 |
| 2020/07/01 | 3.620 | 4.370 | 3.560 | 4.080 | 493,612,120 | 1,928,789,358 |
| 2020/06/01 | 3.400 | 3.680 | 3.400 | 3.640 | 152,850,065 | 539,560,729 |
| 2020/05/06 | 3.730 | 3.810 | 3.370 | 3.400 | 126,169,827 | 451,372,556 |
| 2020/04/01 | 3.810 | 3.950 | 3.510 | 3.740 | 227,497,069 | 853,682,751 |
| 2020/03/02 | 3.850 | 4.420 | 3.530 | 3.820 | 434,401,835 | 1,696,339,165 |
| 2020/02/03 | 3.690 | 4.200 | 3.320 | 3.730 | 312,795,000 | 1,168,289,325 |
| 2020/01/02 | 4.340 | 4.470 | 4.040 | 4.100 | 264,001,037 | 1,118,704,394 |
| 2019/12/02 | 4.140 | 4.450 | 4.060 | 4.300 | 265,544,608 | 1,125,245,276 |
| 2019/11/01 | 4.300 | 4.750 | 4.050 | 4.130 | 417,399,327 | 1,797,947,601 |
| 2019/10/08 | 4.040 | 4.580 | 3.950 | 4.370 | 232,581,131 | 984,981,089 |
| 2019/09/02 | 3.960 | 4.820 | 3.950 | 4.040 | 420,454,634 | 1,762,756,053 |
| 2019/08/01 | 4.160 | 4.210 | 3.770 | 3.970 | 104,158,804 | 419,499,583 |
| 2019/07/01 | 4.660 | 4.770 | 4.120 | 4.220 | 142,178,780 | 631,629,230 |
| 2019/06/03 | 4.780 | 4.850 | 4.370 | 4.570 | 109,140,130 | 506,683,053 |
| 2019/05/06 | 5.077 | 5.650 | 4.700 | 4.730 | 248,209,541 | 1,250,789,929 |
| 2019/04/01 | 5.354 | 6.392 | 5.015 | 5.215 | 608,094,735 | 3,340,872,474 |
| 2019/03/01 | 4.331 | 5.969 | 4.300 | 5.308 | 588,287,226 | 2,927,905,523 |
| 2019/02/01 | 3.662 | 4.539 | 3.662 | 4.354 | 146,521,107 | 594,033,198 |
| 2019/01/02 | 3.823 | 4.054 | 3.485 | 3.662 | 72,890,267 | 273,775,842 |
| 2018/12/03 | 3.892 | 4.377 | 3.715 | 3.808 | 151,797,056 | 599,294,777 |
| 2018/11/01 | 3.562 | 4.262 | 3.431 | 3.777 | 149,465,157 | 561,690,060 |