日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.240 | 3.250 | 3.040 | 3.040 | 78,644,408 | 247,140,052 |
| 2026/03/02 | 3.700 | 3.790 | 3.060 | 3.180 | 1,292,838,688 | 4,437,668,796 |
| 2026/02/02 | 3.870 | 4.180 | 3.540 | 3.750 | 1,384,738,521 | 5,310,472,228 |
| 2026/01/05 | 3.550 | 4.190 | 3.530 | 4.000 | 2,198,240,025 | 8,391,781,295 |
| 2025/12/01 | 4.080 | 4.320 | 3.520 | 3.560 | 2,659,218,045 | 10,291,173,834 |
| 2025/11/03 | 3.540 | 5.800 | 3.520 | 4.090 | 3,680,040,334 | 15,594,170,915 |
| 2025/10/09 | 3.640 | 3.780 | 3.430 | 3.530 | 484,395,782 | 1,741,402,836 |
| 2025/09/01 | 3.700 | 4.250 | 3.510 | 3.640 | 1,124,618,788 | 4,245,435,924 |
| 2025/08/01 | 3.980 | 4.350 | 3.600 | 3.700 | 1,500,141,836 | 5,861,804,224 |
| 2025/07/01 | 3.620 | 4.360 | 3.580 | 3.980 | 2,596,773,747 | 10,088,466,007 |
| 2025/06/03 | 3.480 | 3.780 | 3.360 | 3.630 | 874,118,712 | 3,114,047,911 |
| 2025/05/06 | 3.360 | 3.670 | 3.330 | 3.550 | 775,217,300 | 2,695,818,160 |
| 2025/04/01 | 3.540 | 3.970 | 2.960 | 3.320 | 1,353,620,746 | 4,666,607,521 |
| 2025/03/03 | 3.690 | 4.330 | 3.460 | 3.510 | 1,618,946,472 | 6,067,001,903 |
| 2025/02/05 | 3.450 | 3.860 | 3.380 | 3.660 | 1,036,055,569 | 3,716,849,353 |
| 2025/01/02 | 3.780 | 4.030 | 3.400 | 3.530 | 962,037,116 | 3,545,106,772 |
| 2024/12/02 | 4.700 | 5.560 | 3.780 | 3.790 | 2,569,373,619 | 11,452,982,906 |
| 2024/11/01 | 3.650 | 5.600 | 3.580 | 4.670 | 2,915,817,304 | 12,756,700,705 |
| 2024/10/08 | 4.380 | 4.380 | 3.320 | 3.670 | 1,512,273,863 | 5,954,578,335 |
| 2024/09/02 | 2.900 | 3.750 | 2.660 | 3.710 | 1,142,199,004 | 3,717,857,758 |
| 2024/08/01 | 2.640 | 3.010 | 2.420 | 2.950 | 1,193,540,215 | 3,288,203,292 |
| 2024/07/01 | 2.540 | 2.810 | 2.380 | 2.660 | 607,045,635 | 1,576,801,036 |
| 2024/06/03 | 3.120 | 3.200 | 2.500 | 2.540 | 578,431,358 | 1,642,745,056 |
| 2024/05/06 | 3.340 | 3.510 | 3.050 | 3.100 | 758,327,635 | 2,464,564,813 |
| 2024/04/01 | 4.150 | 4.650 | 3.020 | 3.270 | 1,774,596,707 | 6,694,666,077 |
| 2024/03/01 | 3.670 | 4.460 | 3.380 | 4.240 | 1,671,943,173 | 6,583,276,243 |
| 2024/02/01 | 3.590 | 4.000 | 2.850 | 3.670 | 871,424,464 | 3,073,949,796 |
| 2024/01/02 | 4.850 | 5.060 | 3.590 | 3.600 | 1,276,198,578 | 5,455,748,920 |
| 2023/12/01 | 5.660 | 5.910 | 4.480 | 4.700 | 2,015,604,090 | 10,455,946,216 |
| 2023/11/01 | 4.420 | 6.100 | 4.370 | 5.730 | 2,257,458,833 | 11,637,200,284 |
| 2023/10/09 | 5.180 | 5.180 | 4.240 | 4.420 | 872,358,764 | 4,148,065,922 |
| 2023/09/01 | 6.200 | 6.430 | 5.140 | 5.180 | 2,361,982,581 | 13,551,875,058 |
| 2023/08/01 | 5.340 | 8.300 | 4.950 | 6.460 | 3,891,968,845 | 24,373,454,891 |
| 2023/07/03 | 5.020 | 5.270 | 4.810 | 5.260 | 1,306,311,489 | 6,649,125,479 |
| 2023/06/01 | 4.560 | 5.680 | 4.410 | 5.030 | 1,810,006,406 | 8,905,231,517 |
| 2023/05/04 | 5.050 | 5.210 | 4.480 | 4.530 | 316,955,657 | 1,526,933,877 |
| 2023/04/03 | 5.400 | 5.560 | 4.830 | 5.060 | 474,587,466 | 2,473,787,166 |
| 2023/03/01 | 5.930 | 6.130 | 5.270 | 5.430 | 567,285,076 | 3,227,852,082 |
| 2023/02/01 | 5.590 | 6.320 | 5.580 | 5.960 | 918,344,278 | 5,383,793,329 |
| 2023/01/03 | 6.070 | 6.100 | 5.460 | 5.590 | 611,677,121 | 3,550,785,687 |
| 2022/12/01 | 5.850 | 6.680 | 5.700 | 6.070 | 1,640,786,627 | 9,967,778,759 |
| 2022/11/01 | 4.880 | 5.990 | 4.860 | 5.710 | 1,197,228,950 | 6,417,147,172 |
| 2022/10/10 | 4.800 | 5.160 | 4.650 | 4.890 | 447,516,491 | 2,181,642,893 |
| 2022/09/01 | 5.570 | 5.830 | 4.780 | 4.790 | 821,866,449 | 4,308,634,858 |
| 2022/08/01 | 5.300 | 5.980 | 4.880 | 5.540 | 1,100,332,627 | 5,969,304,501 |
| 2022/07/01 | 5.440 | 5.650 | 5.040 | 5.320 | 954,173,331 | 5,116,754,487 |
| 2022/06/01 | 5.260 | 6.180 | 5.030 | 5.430 | 1,407,389,059 | 7,705,455,098 |
| 2022/05/05 | 5.050 | 5.660 | 4.960 | 5.320 | 1,533,218,401 | 8,045,563,559 |
| 2022/04/01 | 6.560 | 7.450 | 4.710 | 5.070 | 2,273,942,253 | 13,524,271,549 |
| 2022/03/01 | 5.700 | 7.910 | 4.990 | 6.620 | 3,787,746,297 | 23,881,740,402 |
| 2022/02/07 | 6.350 | 6.740 | 5.210 | 5.740 | 1,946,629,593 | 11,699,243,853 |
| 2022/01/04 | 4.720 | 9.950 | 4.590 | 6.190 | 3,952,192,071 | 25,145,822,051 |
| 2021/12/01 | 4.110 | 4.760 | 4.030 | 4.530 | 1,103,328,618 | 4,807,754,452 |
| 2021/11/01 | 3.960 | 4.760 | 3.920 | 4.120 | 1,103,450,462 | 4,623,457,435 |
| 2021/10/08 | 4.000 | 4.380 | 3.860 | 3.990 | 696,012,570 | 2,824,071,002 |
| 2021/09/01 | 3.980 | 4.620 | 3.850 | 3.950 | 929,570,993 | 3,811,241,071 |
| 2021/08/02 | 3.880 | 5.030 | 3.830 | 3.960 | 866,324,533 | 3,616,904,925 |
| 2021/07/01 | 4.250 | 4.450 | 3.620 | 3.850 | 677,167,094 | 2,737,447,977 |
| 2021/06/01 | 4.370 | 4.570 | 3.930 | 4.230 | 811,747,220 | 3,470,219,365 |
| 2021/05/06 | 3.990 | 4.480 | 3.840 | 4.400 | 872,243,382 | 3,643,796,728 |
| 2021/04/01 | 3.850 | 5.360 | 3.720 | 3.900 | 1,147,516,602 | 4,828,176,102 |
| 2021/03/01 | 3.910 | 4.470 | 3.730 | 3.830 | 723,447,438 | 2,882,938,040 |
| 2021/02/01 | 3.860 | 4.150 | 3.510 | 3.990 | 465,851,324 | 1,806,338,508 |
| 2021/01/04 | 5.050 | 5.740 | 3.850 | 3.880 | 948,309,838 | 4,390,674,549 |
| 2020/12/01 | 5.620 | 7.020 | 4.950 | 5.090 | 2,613,749,455 | 14,819,959,409 |
| 2020/11/02 | 4.150 | 6.310 | 3.930 | 5.800 | 710,571,675 | 3,586,610,529 |
| 2020/10/09 | 4.960 | 5.300 | 4.110 | 4.190 | 360,616,244 | 1,673,259,372 |
| 2020/09/01 | 5.590 | 6.210 | 4.590 | 4.910 | 615,139,047 | 3,275,615,425 |
| 2020/08/03 | 4.660 | 6.080 | 4.200 | 5.620 | 918,799,809 | 4,722,631,018 |
| 2020/07/01 | 3.750 | 4.770 | 3.750 | 4.770 | 354,247,477 | 1,509,094,252 |
| 2020/06/01 | 3.610 | 4.540 | 3.590 | 3.770 | 259,590,457 | 1,006,561,997 |
| 2020/05/06 | 3.850 | 4.090 | 3.570 | 3.610 | 148,157,175 | 560,034,121 |
| 2020/04/01 | 4.730 | 5.100 | 3.660 | 3.900 | 332,577,008 | 1,445,878,542 |
| 2020/03/02 | 4.080 | 4.840 | 3.750 | 4.780 | 279,682,841 | 1,220,116,393 |
| 2020/02/03 | 3.640 | 4.420 | 3.280 | 4.020 | 226,625,677 | 870,242,599 |
| 2020/01/02 | 4.270 | 4.570 | 3.990 | 4.040 | 118,943,225 | 501,643,051 |
| 2019/12/02 | 4.100 | 4.450 | 4.060 | 4.250 | 91,139,442 | 384,152,748 |
| 2019/11/01 | 4.640 | 4.890 | 4.050 | 4.130 | 161,714,924 | 715,992,826 |
| 2019/10/08 | 4.060 | 4.990 | 3.980 | 4.790 | 228,200,471 | 1,016,633,098 |
| 2019/09/02 | 4.310 | 4.650 | 4.060 | 4.060 | 118,849,297 | 507,486,498 |
| 2019/08/01 | 4.250 | 4.410 | 3.860 | 4.300 | 138,917,356 | 584,147,481 |
| 2019/07/01 | 4.570 | 5.170 | 4.010 | 4.320 | 150,359,509 | 679,249,081 |
| 2019/06/03 | 4.720 | 4.820 | 4.400 | 4.510 | 126,639,278 | 584,123,669 |
| 2019/05/06 | 5.660 | 5.660 | 4.590 | 4.740 | 198,442,215 | 1,024,457,934 |
| 2019/04/01 | 6.520 | 6.840 | 5.740 | 5.850 | 240,795,738 | 1,501,963,415 |
| 2019/03/01 | 6.710 | 7.190 | 6.170 | 6.480 | 241,202,480 | 1,600,981,461 |
| 2019/02/01 | 5.550 | 7.240 | 5.510 | 6.730 | 192,539,561 | 1,204,816,302 |
| 2019/01/02 | 5.100 | 5.870 | 4.910 | 5.510 | 123,643,794 | 661,185,188 |
| 2018/12/03 | 5.570 | 5.680 | 4.980 | 5.090 | 79,306,571 | 422,704,023 |
| 2018/11/01 | 5.600 | 6.090 | 5.280 | 5.470 | 99,861,674 | 560,223,991 |