日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.610 | 4.640 | 4.300 | 4.310 | 66,933,736 | 298,859,131 |
| 2026/03/02 | 4.900 | 5.340 | 4.420 | 4.510 | 712,695,664 | 3,415,593,969 |
| 2026/02/02 | 4.740 | 4.970 | 4.670 | 4.970 | 432,319,621 | 2,091,346,166 |
| 2026/01/05 | 4.440 | 4.880 | 4.440 | 4.760 | 699,145,532 | 3,237,043,813 |
| 2025/12/01 | 4.440 | 4.640 | 4.130 | 4.440 | 487,628,384 | 2,151,660,244 |
| 2025/11/03 | 4.080 | 5.400 | 4.030 | 4.430 | 1,300,424,434 | 5,832,403,586 |
| 2025/10/09 | 3.880 | 4.150 | 3.750 | 4.070 | 340,206,060 | 1,348,066,512 |
| 2025/09/01 | 3.860 | 4.090 | 3.710 | 3.880 | 393,635,977 | 1,529,275,770 |
| 2025/08/01 | 3.650 | 4.120 | 3.620 | 3.860 | 411,175,291 | 1,567,605,796 |
| 2025/07/01 | 3.530 | 3.780 | 3.470 | 3.630 | 311,385,610 | 1,121,766,660 |
| 2025/06/03 | 3.430 | 3.570 | 3.300 | 3.550 | 199,317,577 | 690,137,110 |
| 2025/05/06 | 3.400 | 3.730 | 3.380 | 3.450 | 238,276,780 | 831,585,962 |
| 2025/04/01 | 3.520 | 3.600 | 2.800 | 3.390 | 265,744,121 | 884,263,562 |
| 2025/03/03 | 3.550 | 3.800 | 3.450 | 3.500 | 285,718,894 | 1,021,445,046 |
| 2025/02/05 | 3.400 | 3.740 | 3.400 | 3.520 | 244,550,011 | 859,593,288 |
| 2025/01/02 | 3.500 | 3.550 | 3.090 | 3.380 | 209,811,382 | 709,162,471 |
| 2024/12/02 | 3.800 | 4.160 | 3.450 | 3.500 | 443,568,930 | 1,653,403,186 |
| 2024/11/01 | 3.620 | 4.240 | 3.440 | 3.800 | 568,539,129 | 2,146,235,211 |
| 2024/10/07 | 2.960 | 3.940 | 2.860 | 3.640 | 478,000,220 | 1,601,300,737 |
| 2024/09/02 | 2.620 | 3.340 | 2.400 | 3.310 | 195,396,014 | 570,067,870 |
| 2024/08/01 | 2.550 | 2.860 | 2.440 | 2.610 | 272,759,997 | 713,267,392 |
| 2024/07/01 | 2.520 | 2.820 | 2.330 | 2.550 | 206,478,851 | 527,553,464 |
| 2024/06/03 | 2.920 | 2.920 | 2.450 | 2.530 | 149,007,089 | 403,064,175 |
| 2024/05/06 | 3.050 | 3.120 | 2.860 | 2.910 | 150,049,836 | 447,898,760 |
| 2024/04/01 | 3.330 | 3.480 | 2.870 | 3.020 | 257,613,184 | 817,921,859 |
| 2024/03/01 | 3.120 | 3.390 | 3.110 | 3.300 | 173,065,655 | 559,002,065 |
| 2024/02/01 | 3.030 | 3.250 | 2.320 | 3.120 | 223,398,431 | 654,557,402 |
| 2024/01/02 | 3.640 | 3.710 | 3.010 | 3.020 | 187,095,832 | 625,835,558 |
| 2023/12/01 | 3.720 | 3.760 | 3.480 | 3.630 | 150,729,015 | 549,784,082 |
| 2023/11/01 | 3.670 | 3.820 | 3.610 | 3.700 | 173,360,362 | 641,433,339 |
| 2023/10/09 | 3.650 | 3.680 | 3.340 | 3.680 | 125,893,949 | 451,644,542 |
| 2023/09/01 | 3.720 | 3.810 | 3.520 | 3.660 | 139,385,503 | 512,590,187 |
| 2023/08/01 | 3.880 | 3.970 | 3.540 | 3.700 | 181,975,636 | 686,503,086 |
| 2023/07/03 | 4.020 | 4.070 | 3.760 | 3.880 | 177,305,242 | 697,252,864 |
| 2023/06/01 | 3.940 | 4.030 | 3.710 | 4.010 | 229,095,257 | 898,626,145 |
| 2023/05/04 | 3.720 | 4.130 | 3.640 | 3.920 | 313,647,392 | 1,208,326,577 |
| 2023/04/03 | 3.720 | 3.790 | 3.350 | 3.730 | 233,111,178 | 850,273,021 |
| 2023/03/01 | 3.670 | 3.840 | 3.570 | 3.730 | 172,413,487 | 638,360,935 |
| 2023/02/01 | 3.500 | 3.750 | 3.480 | 3.670 | 155,268,071 | 558,965,055 |
| 2023/01/03 | 3.330 | 3.510 | 3.310 | 3.490 | 84,351,617 | 287,639,013 |
| 2022/12/01 | 3.420 | 3.510 | 3.200 | 3.320 | 122,403,427 | 411,581,523 |
| 2022/11/01 | 3.450 | 3.600 | 3.310 | 3.400 | 209,597,692 | 721,016,060 |
| 2022/10/10 | 3.370 | 3.650 | 3.240 | 3.430 | 96,588,690 | 330,574,791 |
| 2022/09/01 | 3.780 | 3.930 | 3.340 | 3.340 | 154,611,877 | 556,216,227 |
| 2022/08/01 | 3.860 | 4.170 | 3.610 | 3.770 | 243,022,227 | 936,243,129 |
| 2022/07/01 | 3.600 | 3.940 | 3.510 | 3.860 | 208,997,963 | 779,039,907 |
| 2022/06/01 | 3.480 | 3.710 | 3.390 | 3.600 | 157,324,595 | 557,715,689 |
| 2022/05/05 | 3.380 | 3.860 | 3.310 | 3.480 | 199,353,766 | 699,233,334 |
| 2022/04/01 | 4.350 | 4.450 | 3.240 | 3.380 | 162,856,950 | 627,813,542 |
| 2022/03/01 | 4.770 | 4.880 | 4.080 | 4.370 | 221,435,818 | 1,001,997,076 |
| 2022/02/07 | 4.770 | 4.920 | 4.650 | 4.750 | 199,058,331 | 950,005,884 |
| 2022/01/04 | 5.220 | 5.400 | 4.530 | 4.690 | 377,473,353 | 1,872,267,830 |
| 2021/12/01 | 4.970 | 5.440 | 4.640 | 5.230 | 514,152,896 | 2,606,755,182 |
| 2021/11/01 | 4.440 | 5.150 | 4.310 | 4.980 | 290,391,235 | 1,370,646,629 |
| 2021/10/08 | 4.840 | 4.990 | 4.260 | 4.440 | 135,325,520 | 626,895,471 |
| 2021/09/01 | 5.100 | 5.520 | 4.610 | 4.770 | 529,798,147 | 2,648,990,735 |
| 2021/08/02 | 4.600 | 5.250 | 4.560 | 5.050 | 537,738,849 | 2,616,099,500 |
| 2021/07/01 | 4.590 | 4.800 | 4.220 | 4.630 | 374,709,799 | 1,708,676,683 |
| 2021/06/01 | 4.250 | 5.580 | 4.220 | 4.550 | 440,790,419 | 2,049,675,448 |
| 2021/05/06 | 4.210 | 4.590 | 4.150 | 4.250 | 143,774,029 | 618,228,324 |
| 2021/04/01 | 4.350 | 4.490 | 4.130 | 4.220 | 154,358,024 | 663,353,608 |
| 2021/03/01 | 4.390 | 4.700 | 4.280 | 4.340 | 229,002,507 | 1,013,908,599 |
| 2021/02/01 | 4.410 | 4.570 | 3.990 | 4.400 | 149,814,887 | 650,571,146 |
| 2021/01/04 | 4.980 | 5.020 | 4.320 | 4.440 | 225,179,368 | 1,056,091,235 |
| 2020/12/01 | 5.410 | 5.500 | 4.790 | 4.970 | 191,730,498 | 990,767,348 |
| 2020/11/02 | 5.520 | 6.200 | 5.320 | 5.390 | 591,327,884 | 3,315,871,109 |
| 2020/10/09 | 5.390 | 6.140 | 5.300 | 5.480 | 671,703,863 | 3,746,428,295 |
| 2020/09/01 | 5.380 | 6.670 | 5.050 | 5.220 | 653,233,018 | 3,645,040,240 |
| 2020/08/03 | 5.040 | 5.740 | 4.790 | 5.410 | 395,439,885 | 2,074,082,196 |
| 2020/07/01 | 5.760 | 6.420 | 4.900 | 4.990 | 520,509,582 | 2,871,911,618 |
| 2020/06/01 | 5.660 | 6.120 | 5.420 | 5.780 | 296,997,976 | 1,706,253,372 |
| 2020/05/06 | 5.380 | 5.900 | 5.190 | 5.580 | 254,077,871 | 1,400,604,263 |
| 2020/04/01 | 4.720 | 5.610 | 4.710 | 5.340 | 323,979,994 | 1,650,678,069 |
| 2020/03/02 | 5.500 | 6.220 | 4.600 | 4.740 | 545,528,720 | 2,872,208,710 |
| 2020/02/03 | 4.550 | 6.480 | 4.100 | 5.270 | 1,079,183,787 | 5,503,837,313 |
| 2020/01/02 | 4.420 | 5.840 | 4.360 | 5.060 | 803,959,771 | 3,955,482,073 |
| 2019/12/02 | 3.660 | 4.730 | 3.520 | 4.360 | 591,570,688 | 2,406,213,773 |
| 2019/11/01 | 3.630 | 3.790 | 3.510 | 3.580 | 156,707,586 | 568,456,768 |
| 2019/10/08 | 3.410 | 3.820 | 3.400 | 3.660 | 188,295,968 | 672,687,345 |
| 2019/09/02 | 3.370 | 3.920 | 3.320 | 3.410 | 283,860,689 | 994,931,714 |
| 2019/08/01 | 3.470 | 3.510 | 3.110 | 3.340 | 161,535,910 | 542,356,817 |
| 2019/07/01 | 3.910 | 4.100 | 3.400 | 3.500 | 299,843,658 | 1,117,667,235 |
| 2019/06/03 | 3.640 | 3.720 | 3.360 | 3.550 | 188,249,288 | 671,579,334 |
| 2019/05/06 | 3.640 | 3.950 | 3.250 | 3.640 | 289,991,388 | 1,049,768,824 |
| 2019/04/01 | 3.880 | 4.590 | 3.700 | 3.790 | 634,562,990 | 2,531,906,330 |
| 2019/03/01 | 3.470 | 4.700 | 3.410 | 3.850 | 690,649,948 | 2,664,182,174 |
| 2019/02/01 | 2.970 | 3.670 | 2.920 | 3.480 | 403,137,126 | 1,314,227,030 |
| 2019/01/02 | 2.820 | 3.530 | 2.610 | 2.950 | 615,646,503 | 1,833,087,462 |
| 2018/12/03 | 2.830 | 3.460 | 2.710 | 2.760 | 541,565,172 | 1,592,201,605 |
| 2018/11/01 | 2.550 | 3.180 | 2.530 | 2.770 | 330,235,654 | 910,624,815 |