日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.650 | 4.700 | 4.360 | 4.380 | 37,725,706 | 170,614,505 |
| 2026/03/02 | 5.480 | 5.500 | 4.340 | 4.560 | 532,372,831 | 2,645,892,970 |
| 2026/02/02 | 5.500 | 5.990 | 5.060 | 5.630 | 765,636,740 | 4,245,455,723 |
| 2026/01/05 | 4.030 | 5.760 | 4.020 | 5.640 | 1,387,098,097 | 6,744,764,496 |
| 2025/12/01 | 4.470 | 4.480 | 3.920 | 4.050 | 458,935,707 | 1,941,298,040 |
| 2025/11/03 | 5.020 | 5.550 | 4.230 | 4.460 | 1,226,719,469 | 5,906,654,243 |
| 2025/10/09 | 3.610 | 5.430 | 3.330 | 5.180 | 1,076,995,893 | 4,725,319,480 |
| 2025/09/01 | 3.460 | 3.790 | 3.250 | 3.550 | 585,279,507 | 2,055,794,268 |
| 2025/08/01 | 3.290 | 3.670 | 3.210 | 3.510 | 559,746,124 | 1,914,331,744 |
| 2025/07/01 | 3.820 | 3.920 | 3.270 | 3.280 | 676,847,470 | 2,418,037,586 |
| 2025/06/03 | 3.700 | 4.380 | 3.490 | 3.800 | 843,537,063 | 3,241,291,164 |
| 2025/05/06 | 3.200 | 3.790 | 3.100 | 3.550 | 276,414,417 | 942,573,161 |
| 2025/04/01 | 3.030 | 3.220 | 2.450 | 3.180 | 318,155,601 | 944,922,134 |
| 2025/03/03 | 2.640 | 3.270 | 2.610 | 3.020 | 313,283,950 | 903,824,195 |
| 2025/02/05 | 2.540 | 2.850 | 2.440 | 2.640 | 221,429,176 | 579,590,868 |
| 2025/01/02 | 2.330 | 2.630 | 2.040 | 2.520 | 226,214,594 | 538,390,733 |
| 2024/12/02 | 2.380 | 2.970 | 2.240 | 2.340 | 429,022,254 | 1,065,047,745 |
| 2024/11/01 | 2.170 | 2.540 | 1.980 | 2.380 | 544,010,504 | 1,233,543,817 |
| 2024/10/08 | 2.210 | 2.270 | 1.790 | 2.160 | 627,845,388 | 1,323,184,155 |
| 2024/09/02 | 1.590 | 1.950 | 1.490 | 1.900 | 568,780,033 | 985,411,407 |
| 2024/08/01 | 1.440 | 1.680 | 1.330 | 1.600 | 544,813,128 | 824,029,856 |
| 2024/07/01 | 1.240 | 1.540 | 1.220 | 1.440 | 383,432,560 | 521,468,281 |
| 2024/06/03 | 1.210 | 1.570 | 1.020 | 1.240 | 513,425,483 | 646,916,108 |
| 2024/05/06 | 1.720 | 1.720 | 1.270 | 1.280 | 548,495,654 | 821,372,241 |
| 2024/04/01 | 2.770 | 2.850 | 1.820 | 2.150 | 370,202,782 | 887,561,169 |
| 2024/03/01 | 2.670 | 2.930 | 2.500 | 2.740 | 296,864,660 | 804,503,228 |
| 2024/02/01 | 2.940 | 2.990 | 1.830 | 2.640 | 357,625,430 | 929,826,118 |
| 2024/01/02 | 3.850 | 3.940 | 2.920 | 2.940 | 249,942,346 | 852,928,255 |
| 2023/12/01 | 3.870 | 4.010 | 3.630 | 3.840 | 277,894,552 | 1,066,420,343 |
| 2023/11/01 | 3.600 | 4.190 | 3.560 | 3.860 | 620,155,855 | 2,358,142,638 |
| 2023/10/09 | 3.590 | 3.730 | 3.300 | 3.580 | 223,590,467 | 793,746,157 |
| 2023/09/01 | 3.420 | 3.600 | 3.320 | 3.580 | 180,476,700 | 628,058,916 |
| 2023/08/01 | 3.520 | 3.550 | 3.200 | 3.410 | 198,076,009 | 677,419,950 |
| 2023/07/03 | 3.210 | 3.600 | 2.910 | 3.540 | 174,538,009 | 578,593,499 |
| 2023/06/01 | 3.150 | 3.240 | 3.000 | 3.230 | 123,461,200 | 389,520,086 |
| 2023/05/04 | 3.150 | 3.310 | 3.110 | 3.140 | 126,436,285 | 401,751,295 |
| 2023/04/03 | 3.280 | 3.310 | 2.970 | 3.150 | 162,182,190 | 515,333,908 |
| 2023/03/01 | 3.440 | 3.520 | 3.180 | 3.280 | 282,207,696 | 946,806,820 |
| 2023/02/01 | 3.300 | 3.590 | 3.300 | 3.430 | 210,238,351 | 715,861,585 |
| 2023/01/03 | 3.080 | 3.330 | 3.070 | 3.330 | 94,866,890 | 303,811,215 |
| 2022/12/01 | 3.470 | 3.520 | 3.040 | 3.090 | 164,945,905 | 541,022,568 |
| 2022/11/01 | 3.230 | 3.570 | 3.210 | 3.440 | 169,839,461 | 571,085,187 |
| 2022/10/10 | 3.160 | 3.400 | 3.020 | 3.230 | 96,004,274 | 307,453,687 |
| 2022/09/01 | 3.560 | 3.730 | 3.140 | 3.140 | 166,488,038 | 564,810,668 |
| 2022/08/01 | 3.500 | 3.760 | 3.260 | 3.560 | 208,016,313 | 732,217,421 |
| 2022/07/01 | 3.420 | 3.550 | 3.210 | 3.490 | 181,210,398 | 619,286,535 |
| 2022/06/01 | 3.330 | 3.500 | 3.160 | 3.400 | 246,478,637 | 825,087,237 |
| 2022/05/05 | 3.110 | 3.530 | 3.060 | 3.330 | 250,750,471 | 816,819,659 |
| 2022/04/01 | 4.100 | 4.370 | 2.790 | 3.130 | 512,249,329 | 1,842,816,961 |
| 2022/03/01 | 3.890 | 5.340 | 3.450 | 4.150 | 930,669,798 | 3,915,793,175 |
| 2022/02/07 | 3.760 | 4.220 | 3.560 | 3.870 | 235,975,299 | 909,094,839 |
| 2022/01/04 | 3.930 | 4.100 | 3.450 | 3.710 | 305,678,482 | 1,160,814,035 |
| 2021/12/01 | 3.660 | 3.980 | 3.600 | 3.930 | 318,374,538 | 1,207,435,435 |
| 2021/11/01 | 3.400 | 3.740 | 3.260 | 3.670 | 219,512,188 | 772,134,121 |
| 2021/10/08 | 3.780 | 4.010 | 3.210 | 3.400 | 171,984,270 | 619,143,372 |
| 2021/09/01 | 3.900 | 4.560 | 3.600 | 3.750 | 506,133,870 | 2,000,494,121 |
| 2021/08/02 | 3.870 | 4.450 | 3.820 | 3.900 | 545,759,185 | 2,188,494,331 |
| 2021/07/01 | 3.580 | 4.050 | 3.430 | 3.860 | 387,994,590 | 1,447,219,820 |
| 2021/06/01 | 3.450 | 3.960 | 3.420 | 3.590 | 301,674,874 | 1,087,537,920 |
| 2021/05/06 | 3.340 | 3.540 | 3.320 | 3.450 | 118,533,128 | 404,494,299 |
| 2021/04/01 | 3.350 | 3.600 | 3.280 | 3.340 | 141,448,824 | 479,865,135 |
| 2021/03/01 | 3.490 | 3.890 | 3.250 | 3.340 | 334,641,612 | 1,168,735,829 |
| 2021/02/01 | 3.370 | 3.760 | 3.150 | 3.530 | 369,988,647 | 1,277,385,803 |
| 2021/01/04 | 3.520 | 3.590 | 3.020 | 3.310 | 264,172,937 | 887,621,068 |
| 2020/12/01 | 4.210 | 4.310 | 3.480 | 3.510 | 200,945,881 | 779,167,653 |
| 2020/11/02 | 4.620 | 5.080 | 4.140 | 4.250 | 353,174,216 | 1,597,230,391 |
| 2020/10/09 | 4.530 | 5.440 | 4.520 | 4.620 | 512,482,018 | 2,448,382,840 |
| 2020/09/01 | 4.450 | 6.400 | 4.290 | 4.460 | 1,029,072,272 | 5,042,454,132 |
| 2020/08/03 | 4.800 | 5.630 | 3.920 | 4.460 | 609,986,010 | 2,868,459,212 |
| 2020/07/01 | 4.670 | 5.430 | 4.610 | 4.790 | 372,234,301 | 1,814,642,217 |
| 2020/06/01 | 3.670 | 5.430 | 3.650 | 4.680 | 376,514,554 | 1,640,662,169 |
| 2020/05/06 | 3.420 | 4.030 | 3.420 | 3.670 | 139,409,104 | 506,752,093 |
| 2020/04/01 | 3.620 | 3.660 | 3.130 | 3.450 | 127,280,898 | 441,028,311 |
| 2020/03/02 | 4.150 | 4.390 | 3.390 | 3.620 | 370,473,996 | 1,440,217,659 |
| 2020/02/03 | 3.120 | 4.180 | 2.900 | 3.990 | 261,047,311 | 926,065,335 |
| 2020/01/02 | 3.730 | 3.940 | 3.370 | 3.470 | 109,957,104 | 398,869,394 |
| 2019/12/02 | 3.390 | 3.820 | 3.300 | 3.680 | 120,483,783 | 427,416,220 |
| 2019/11/01 | 3.610 | 3.710 | 3.340 | 3.380 | 60,530,076 | 212,460,566 |
| 2019/10/08 | 3.470 | 4.080 | 3.390 | 3.640 | 170,963,193 | 623,160,838 |
| 2019/09/02 | 3.860 | 4.170 | 3.460 | 3.520 | 231,391,807 | 868,297,755 |
| 2019/08/01 | 4.000 | 4.090 | 3.640 | 3.860 | 115,326,976 | 449,486,888 |
| 2019/07/01 | 3.980 | 4.330 | 3.640 | 3.990 | 270,596,447 | 1,078,326,841 |
| 2019/06/03 | 3.620 | 4.650 | 3.360 | 4.020 | 231,836,552 | 907,060,509 |
| 2019/05/06 | 3.680 | 5.010 | 3.400 | 3.640 | 230,014,286 | 904,531,179 |
| 2019/04/01 | 4.090 | 4.600 | 3.550 | 3.730 | 159,328,537 | 636,119,183 |
| 2019/03/01 | 4.000 | 4.800 | 3.890 | 4.050 | 191,720,624 | 802,350,811 |
| 2019/02/01 | 3.370 | 4.240 | 3.370 | 4.000 | 95,050,232 | 355,963,118 |
| 2019/01/02 | 3.330 | 3.780 | 3.190 | 3.370 | 79,909,739 | 273,091,533 |
| 2018/12/03 | 3.810 | 3.930 | 3.110 | 3.300 | 108,593,361 | 384,149,014 |
| 2018/11/01 | 3.300 | 3.930 | 2.970 | 3.780 | 361,620,939 | 1,263,865,181 |