日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.650 | 4.730 | 4.440 | 4.450 | 42,875,600 | 195,834,303 |
| 2026/03/02 | 5.120 | 5.150 | 4.220 | 4.620 | 356,329,489 | 1,702,364,133 |
| 2026/02/02 | 5.140 | 5.410 | 5.000 | 5.190 | 287,249,759 | 1,489,390,000 |
| 2026/01/05 | 5.160 | 5.740 | 5.050 | 5.140 | 623,464,628 | 3,287,217,251 |
| 2025/12/01 | 5.050 | 5.520 | 4.650 | 5.130 | 670,807,426 | 3,412,732,779 |
| 2025/11/03 | 4.460 | 5.980 | 4.400 | 5.050 | 885,559,930 | 4,403,446,751 |
| 2025/10/09 | 4.200 | 4.600 | 3.950 | 4.450 | 385,004,805 | 1,655,520,661 |
| 2025/09/01 | 4.550 | 4.710 | 4.060 | 4.170 | 464,731,540 | 2,032,038,658 |
| 2025/08/01 | 4.190 | 5.080 | 4.130 | 4.530 | 844,607,677 | 3,785,953,912 |
| 2025/07/01 | 3.910 | 4.300 | 3.860 | 4.190 | 418,560,755 | 1,701,449,469 |
| 2025/06/03 | 3.970 | 4.140 | 3.650 | 3.900 | 342,124,412 | 1,339,417,072 |
| 2025/05/06 | 3.610 | 4.200 | 3.610 | 4.020 | 396,892,281 | 1,532,004,204 |
| 2025/04/01 | 4.000 | 4.100 | 2.810 | 3.610 | 514,184,399 | 1,866,489,368 |
| 2025/03/03 | 3.680 | 4.240 | 3.660 | 4.000 | 680,818,440 | 2,651,787,823 |
| 2025/02/05 | 3.610 | 4.020 | 3.560 | 3.700 | 426,220,443 | 1,586,605,599 |
| 2025/01/02 | 3.580 | 3.740 | 3.210 | 3.580 | 292,600,090 | 1,032,146,817 |
| 2024/12/02 | 4.210 | 4.770 | 3.580 | 3.580 | 629,222,758 | 2,538,913,828 |
| 2024/11/01 | 4.520 | 4.790 | 3.730 | 4.230 | 751,656,937 | 3,245,278,825 |
| 2024/10/08 | 3.700 | 4.880 | 2.900 | 4.590 | 860,682,448 | 3,457,791,734 |
| 2024/09/02 | 2.520 | 3.230 | 2.380 | 3.180 | 430,913,938 | 1,218,409,159 |
| 2024/08/01 | 2.520 | 2.620 | 2.350 | 2.510 | 253,818,305 | 634,545,762 |
| 2024/07/01 | 2.430 | 2.530 | 2.270 | 2.520 | 257,969,380 | 628,800,363 |
| 2024/06/03 | 2.810 | 2.820 | 2.390 | 2.430 | 206,790,511 | 540,240,209 |
| 2024/05/06 | 2.860 | 3.400 | 2.790 | 2.810 | 374,955,234 | 1,111,742,268 |
| 2024/04/01 | 2.890 | 3.040 | 2.330 | 2.850 | 275,787,417 | 765,999,550 |
| 2024/03/01 | 2.890 | 3.060 | 2.760 | 2.870 | 219,011,149 | 634,037,276 |
| 2024/02/01 | 3.080 | 3.110 | 2.240 | 2.890 | 281,158,456 | 795,678,430 |
| 2024/01/02 | 3.570 | 3.830 | 3.040 | 3.080 | 323,967,154 | 1,095,008,980 |
| 2023/12/01 | 3.730 | 3.800 | 3.460 | 3.560 | 221,919,001 | 807,230,366 |
| 2023/11/01 | 3.630 | 3.810 | 3.600 | 3.720 | 237,718,981 | 877,183,039 |
| 2023/10/09 | 3.720 | 3.750 | 3.370 | 3.620 | 194,754,415 | 704,037,210 |
| 2023/09/01 | 3.520 | 3.790 | 3.370 | 3.770 | 266,891,905 | 964,147,006 |
| 2023/08/01 | 3.550 | 3.580 | 3.280 | 3.520 | 188,305,755 | 655,774,791 |
| 2023/07/03 | 3.400 | 3.550 | 3.290 | 3.530 | 176,547,229 | 607,763,835 |
| 2023/06/01 | 3.590 | 3.660 | 3.300 | 3.400 | 194,383,700 | 677,913,153 |
| 2023/05/04 | 3.590 | 3.650 | 3.450 | 3.610 | 163,333,460 | 583,917,119 |
| 2023/04/03 | 3.630 | 3.680 | 3.420 | 3.590 | 207,791,421 | 743,893,287 |
| 2023/03/01 | 3.890 | 3.950 | 3.580 | 3.650 | 243,544,450 | 917,553,715 |
| 2023/02/01 | 3.880 | 4.140 | 3.820 | 3.890 | 357,145,054 | 1,404,472,924 |
| 2023/01/03 | 3.570 | 3.960 | 3.510 | 3.890 | 215,942,773 | 806,006,400 |
| 2022/12/01 | 3.730 | 4.230 | 3.540 | 3.550 | 416,373,696 | 1,566,606,031 |
| 2022/11/01 | 3.330 | 4.370 | 3.290 | 3.720 | 568,699,755 | 2,091,393,349 |
| 2022/10/10 | 3.410 | 3.790 | 3.230 | 3.320 | 310,701,539 | 1,068,036,540 |
| 2022/09/01 | 3.620 | 3.720 | 3.260 | 3.400 | 296,817,096 | 1,038,859,836 |
| 2022/08/01 | 3.440 | 3.770 | 3.130 | 3.620 | 384,106,686 | 1,340,532,334 |
| 2022/07/01 | 3.540 | 3.620 | 3.260 | 3.440 | 266,410,559 | 923,112,586 |
| 2022/06/01 | 3.190 | 3.670 | 3.170 | 3.510 | 384,874,842 | 1,302,801,340 |
| 2022/05/05 | 3.120 | 3.300 | 3.000 | 3.190 | 258,836,572 | 815,982,293 |
| 2022/04/01 | 4.000 | 4.100 | 2.810 | 3.100 | 348,079,468 | 1,219,148,336 |
| 2022/03/01 | 4.060 | 4.260 | 3.510 | 4.000 | 690,178,289 | 2,731,380,578 |
| 2022/02/07 | 3.870 | 4.380 | 3.700 | 4.040 | 531,608,118 | 2,125,103,451 |
| 2022/01/04 | 4.580 | 4.810 | 3.640 | 3.840 | 845,961,573 | 3,567,842,934 |
| 2021/12/01 | 3.390 | 5.180 | 3.360 | 4.620 | 1,058,047,537 | 4,377,671,684 |
| 2021/11/01 | 3.150 | 3.940 | 3.040 | 3.380 | 453,099,499 | 1,530,343,557 |
| 2021/10/08 | 3.330 | 3.470 | 2.960 | 3.150 | 208,165,700 | 671,854,796 |
| 2021/09/01 | 3.590 | 3.880 | 3.250 | 3.300 | 529,953,931 | 1,857,488,528 |
| 2021/08/02 | 3.280 | 3.890 | 3.240 | 3.570 | 622,599,125 | 2,175,983,941 |
| 2021/07/01 | 3.320 | 3.680 | 3.030 | 3.270 | 472,711,335 | 1,571,765,188 |
| 2021/06/01 | 3.500 | 3.540 | 3.000 | 3.310 | 386,160,213 | 1,288,809,710 |
| 2021/05/06 | 3.210 | 4.140 | 3.070 | 3.480 | 946,183,170 | 3,287,986,515 |
| 2021/04/01 | 2.850 | 3.350 | 2.780 | 3.200 | 437,019,791 | 1,330,725,263 |
| 2021/03/01 | 2.880 | 3.250 | 2.700 | 2.840 | 343,296,809 | 1,001,568,440 |
| 2021/02/01 | 2.750 | 2.980 | 2.680 | 2.850 | 201,827,270 | 568,143,765 |
| 2021/01/04 | 2.700 | 3.440 | 2.640 | 2.730 | 468,428,338 | 1,347,902,542 |
| 2020/12/01 | 3.110 | 3.250 | 2.660 | 2.680 | 316,023,655 | 924,369,190 |
| 2020/11/02 | 3.710 | 4.200 | 3.030 | 3.130 | 757,552,803 | 2,664,691,984 |
| 2020/10/09 | 3.450 | 4.750 | 3.440 | 3.780 | 997,652,043 | 3,845,948,625 |
| 2020/09/01 | 3.110 | 5.200 | 3.010 | 3.390 | 2,024,817,160 | 7,446,265,105 |
| 2020/08/03 | 2.780 | 3.370 | 2.580 | 3.130 | 646,870,535 | 1,917,971,136 |
| 2020/07/01 | 2.440 | 3.000 | 2.410 | 2.790 | 602,150,832 | 1,601,721,213 |
| 2020/06/01 | 2.380 | 2.700 | 2.370 | 2.450 | 279,915,330 | 692,790,441 |
| 2020/05/06 | 2.530 | 2.570 | 2.310 | 2.370 | 148,560,814 | 363,231,190 |
| 2020/04/01 | 2.550 | 3.130 | 2.320 | 2.490 | 436,286,598 | 1,144,161,603 |
| 2020/03/02 | 3.500 | 4.180 | 2.550 | 2.560 | 1,440,193,266 | 4,605,017,968 |
| 2020/02/03 | 2.460 | 3.670 | 2.380 | 3.670 | 636,921,392 | 1,939,425,638 |
| 2020/01/02 | 2.860 | 3.010 | 2.590 | 2.680 | 165,027,458 | 459,601,470 |
| 2019/12/02 | 2.670 | 2.860 | 2.630 | 2.830 | 160,921,868 | 442,132,832 |
| 2019/11/01 | 2.790 | 2.930 | 2.650 | 2.670 | 104,166,377 | 287,499,200 |
| 2019/10/08 | 2.830 | 2.990 | 2.780 | 2.790 | 86,641,776 | 246,712,457 |
| 2019/09/02 | 2.850 | 3.310 | 2.820 | 2.830 | 271,847,469 | 802,629,652 |
| 2019/08/01 | 2.970 | 3.000 | 2.710 | 2.850 | 104,513,163 | 301,259,192 |
| 2019/07/01 | 3.320 | 3.530 | 2.920 | 3.000 | 188,128,911 | 600,601,548 |
| 2019/06/03 | 3.400 | 3.630 | 3.130 | 3.290 | 146,335,137 | 492,051,898 |
| 2019/05/06 | 3.630 | 3.990 | 3.350 | 3.380 | 197,734,352 | 709,371,987 |
| 2019/04/01 | 4.290 | 4.990 | 3.610 | 3.720 | 583,082,636 | 2,421,250,645 |
| 2019/03/01 | 3.830 | 4.660 | 3.660 | 4.220 | 764,766,024 | 3,129,804,953 |
| 2019/02/01 | 3.030 | 3.850 | 3.030 | 3.790 | 277,689,799 | 951,087,561 |
| 2019/01/02 | 3.430 | 4.050 | 3.020 | 3.020 | 186,321,240 | 629,765,791 |
| 2018/12/03 | 3.920 | 4.230 | 3.400 | 3.430 | 132,772,959 | 497,234,731 |
| 2018/11/01 | 3.550 | 4.270 | 3.500 | 3.860 | 266,894,032 | 1,012,862,851 |