日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.130 | 4.520 | 4.090 | 4.230 | 92,986,975 | 394,497,241 |
| 2026/03/02 | 4.740 | 4.780 | 3.720 | 4.090 | 472,075,955 | 2,045,269,075 |
| 2026/02/02 | 5.000 | 5.030 | 4.710 | 4.780 | 297,291,750 | 1,450,783,740 |
| 2026/01/05 | 4.160 | 5.630 | 4.150 | 5.020 | 1,182,940,211 | 5,607,136,600 |
| 2025/12/01 | 4.240 | 4.530 | 3.960 | 4.160 | 871,764,700 | 3,681,026,445 |
| 2025/11/03 | 5.460 | 5.920 | 4.100 | 4.230 | 1,207,211,478 | 5,948,534,557 |
| 2025/10/09 | 4.490 | 5.680 | 4.480 | 5.480 | 915,036,110 | 4,604,919,223 |
| 2025/09/01 | 3.360 | 4.520 | 3.200 | 4.480 | 928,169,458 | 3,610,579,191 |
| 2025/08/01 | 3.120 | 3.730 | 3.070 | 3.340 | 738,039,398 | 2,446,600,604 |
| 2025/07/01 | 3.100 | 3.350 | 3.060 | 3.110 | 427,482,131 | 1,348,706,123 |
| 2025/06/03 | 3.180 | 3.250 | 3.020 | 3.100 | 265,589,630 | 833,287,464 |
| 2025/05/06 | 3.200 | 3.400 | 3.050 | 3.200 | 334,994,233 | 1,076,168,973 |
| 2025/04/01 | 3.180 | 3.580 | 2.880 | 3.170 | 845,239,338 | 2,706,878,979 |
| 2025/03/03 | 3.650 | 3.720 | 3.120 | 3.180 | 579,028,107 | 1,978,828,555 |
| 2025/02/05 | 3.070 | 3.820 | 3.040 | 3.650 | 630,461,055 | 2,140,415,281 |
| 2025/01/02 | 3.640 | 3.710 | 2.950 | 3.060 | 455,319,271 | 1,520,766,365 |
| 2024/12/02 | 3.790 | 4.270 | 3.640 | 3.640 | 719,349,615 | 2,758,705,773 |
| 2024/11/01 | 3.960 | 4.310 | 3.510 | 3.760 | 819,516,985 | 3,183,823,486 |
| 2024/10/08 | 4.670 | 4.670 | 3.620 | 3.800 | 755,371,961 | 3,165,008,516 |
| 2024/09/02 | 3.280 | 4.250 | 3.000 | 4.250 | 465,077,365 | 1,718,460,863 |
| 2024/08/01 | 3.500 | 3.850 | 3.050 | 3.290 | 458,460,208 | 1,569,080,061 |
| 2024/07/01 | 3.900 | 3.980 | 3.030 | 3.420 | 516,108,344 | 1,848,958,142 |
| 2024/06/03 | 4.600 | 4.700 | 3.660 | 3.870 | 830,758,751 | 3,495,417,444 |
| 2024/05/06 | 3.940 | 5.200 | 3.790 | 4.660 | 1,172,190,327 | 5,154,706,962 |
| 2024/04/01 | 3.200 | 4.290 | 3.140 | 3.930 | 922,881,031 | 3,359,286,952 |
| 2024/03/01 | 2.850 | 3.210 | 2.770 | 3.200 | 354,916,040 | 1,067,409,990 |
| 2024/02/01 | 2.820 | 2.930 | 2.280 | 2.860 | 505,522,495 | 1,376,284,992 |
| 2024/01/02 | 3.000 | 3.160 | 2.750 | 2.890 | 535,886,481 | 1,580,865,118 |
| 2023/12/01 | 3.080 | 3.140 | 2.940 | 3.000 | 327,060,406 | 994,263,634 |
| 2023/11/01 | 3.190 | 3.320 | 3.050 | 3.080 | 459,101,237 | 1,450,759,908 |
| 2023/10/09 | 3.160 | 3.280 | 2.960 | 3.200 | 435,835,119 | 1,372,880,624 |
| 2023/09/01 | 3.500 | 3.530 | 3.150 | 3.180 | 312,573,677 | 1,043,996,081 |
| 2023/08/01 | 3.680 | 3.770 | 3.380 | 3.450 | 746,883,480 | 2,666,374,023 |
| 2023/07/03 | 3.090 | 3.730 | 3.080 | 3.670 | 549,134,853 | 1,862,939,988 |
| 2023/06/01 | 3.050 | 3.250 | 3.000 | 3.090 | 292,979,636 | 907,504,422 |
| 2023/05/04 | 3.100 | 3.230 | 3.020 | 3.040 | 217,206,888 | 672,798,335 |
| 2023/04/03 | 3.130 | 3.210 | 2.980 | 3.110 | 208,934,935 | 649,265,310 |
| 2023/03/01 | 3.350 | 3.360 | 3.120 | 3.130 | 222,938,769 | 722,321,611 |
| 2023/02/01 | 3.300 | 3.390 | 3.250 | 3.350 | 308,155,366 | 1,023,846,203 |
| 2023/01/03 | 3.130 | 3.330 | 3.090 | 3.320 | 190,239,215 | 612,094,674 |
| 2022/12/01 | 3.890 | 3.890 | 3.110 | 3.130 | 736,324,664 | 2,580,817,947 |
| 2022/11/01 | 3.150 | 3.650 | 3.110 | 3.540 | 401,742,909 | 1,350,860,531 |
| 2022/10/10 | 3.200 | 3.520 | 3.100 | 3.140 | 189,486,348 | 613,935,767 |
| 2022/09/01 | 3.370 | 3.540 | 3.140 | 3.170 | 257,378,855 | 850,637,115 |
| 2022/08/01 | 3.270 | 3.530 | 3.050 | 3.360 | 275,204,263 | 908,862,078 |
| 2022/07/01 | 3.670 | 3.700 | 3.190 | 3.280 | 252,757,102 | 874,539,572 |
| 2022/06/01 | 3.370 | 3.970 | 3.360 | 3.670 | 379,675,362 | 1,363,983,737 |
| 2022/05/05 | 3.230 | 3.560 | 3.110 | 3.400 | 477,317,007 | 1,587,079,048 |
| 2022/04/01 | 4.300 | 4.680 | 2.910 | 3.170 | 1,215,128,975 | 4,574,960,590 |
| 2022/03/01 | 3.590 | 4.660 | 3.460 | 4.240 | 1,060,158,378 | 4,227,381,532 |
| 2022/02/07 | 3.590 | 3.930 | 3.570 | 3.590 | 290,263,106 | 1,065,265,599 |
| 2022/01/04 | 3.540 | 3.820 | 3.530 | 3.590 | 311,217,413 | 1,126,607,035 |
| 2021/12/01 | 3.520 | 3.990 | 3.500 | 3.540 | 396,518,625 | 1,442,336,498 |
| 2021/11/01 | 3.520 | 3.810 | 3.500 | 3.520 | 166,088,384 | 595,842,077 |
| 2021/10/08 | 3.600 | 3.970 | 3.490 | 3.540 | 207,324,687 | 756,735,107 |
| 2021/09/01 | 3.550 | 3.800 | 3.490 | 3.570 | 226,241,244 | 815,034,081 |
| 2021/08/02 | 3.410 | 3.660 | 3.360 | 3.550 | 211,917,547 | 740,651,826 |
| 2021/07/01 | 3.770 | 3.850 | 3.390 | 3.410 | 241,033,338 | 868,925,183 |
| 2021/06/01 | 3.660 | 3.850 | 3.570 | 3.770 | 238,445,336 | 885,228,309 |
| 2021/05/06 | 3.600 | 3.700 | 3.530 | 3.650 | 214,027,101 | 774,778,105 |
| 2021/04/01 | 3.810 | 3.860 | 3.500 | 3.620 | 253,261,443 | 936,434,185 |
| 2021/03/01 | 3.880 | 4.180 | 3.770 | 3.790 | 376,569,101 | 1,470,502,339 |
| 2021/02/01 | 3.700 | 4.170 | 3.550 | 3.910 | 315,700,511 | 1,209,922,208 |
| 2021/01/04 | 4.010 | 4.170 | 3.520 | 3.690 | 411,014,258 | 1,581,377,357 |
| 2020/12/01 | 4.710 | 4.830 | 3.850 | 4.020 | 392,107,453 | 1,706,647,689 |
| 2020/11/02 | 5.250 | 5.330 | 4.700 | 4.720 | 269,144,674 | 1,345,723,370 |
| 2020/10/09 | 5.800 | 5.930 | 4.780 | 5.260 | 445,639,160 | 2,425,391,128 |
| 2020/09/01 | 5.830 | 6.260 | 5.690 | 5.770 | 1,007,631,643 | 5,932,431,298 |
| 2020/08/03 | 5.920 | 6.140 | 5.760 | 5.850 | 701,168,569 | 4,149,165,007 |
| 2020/07/01 | 5.950 | 6.650 | 5.800 | 5.910 | 1,650,650,443 | 10,031,828,067 |
| 2020/06/01 | 6.270 | 6.420 | 5.770 | 5.950 | 731,988,825 | 4,466,961,804 |
| 2020/05/06 | 7.990 | 8.570 | 5.700 | 6.250 | 1,773,843,080 | 12,643,066,552 |
| 2020/04/01 | 6.950 | 8.360 | 6.940 | 8.110 | 1,018,371,456 | 7,729,439,351 |
| 2020/03/02 | 6.260 | 7.070 | 5.960 | 7.010 | 1,183,210,531 | 7,779,609,241 |
| 2020/02/03 | 5.620 | 7.170 | 5.580 | 6.230 | 1,489,643,031 | 9,161,304,640 |
| 2020/01/02 | 5.880 | 6.760 | 5.880 | 6.210 | 894,935,635 | 5,532,939,563 |
| 2019/12/02 | 6.240 | 6.470 | 5.480 | 5.850 | 859,615,827 | 5,166,291,120 |
| 2019/11/01 | 6.650 | 7.140 | 6.030 | 6.270 | 717,071,149 | 4,677,096,569 |
| 2019/10/08 | 7.370 | 7.470 | 6.600 | 6.650 | 846,945,783 | 5,947,676,761 |
| 2019/09/02 | 7.180 | 8.450 | 7.110 | 7.370 | 1,079,656,512 | 8,127,114,394 |
| 2019/08/01 | 7.580 | 7.730 | 6.570 | 7.150 | 808,138,400 | 5,865,064,438 |
| 2019/07/01 | 6.380 | 8.300 | 6.290 | 7.660 | 719,799,610 | 5,151,965,708 |
| 2019/06/03 | 7.190 | 7.850 | 6.190 | 6.290 | 312,168,331 | 2,147,718,117 |
| 2019/05/06 | 6.580 | 7.730 | 6.190 | 7.190 | 367,842,064 | 2,546,386,688 |
| 2019/04/01 | 7.300 | 10.200 | 6.300 | 6.660 | 932,564,095 | 7,101,475,583 |
| 2019/03/01 | 4.560 | 7.280 | 4.560 | 7.210 | 739,080,789 | 4,362,424,357 |
| 2019/02/01 | 3.440 | 4.590 | 3.420 | 4.560 | 194,899,839 | 780,086,605 |
| 2019/01/02 | 3.660 | 3.830 | 3.350 | 3.460 | 196,560,936 | 702,705,346 |
| 2018/12/03 | 4.050 | 4.100 | 3.650 | 3.650 | 150,519,274 | 581,380,695 |
| 2018/11/01 | 3.800 | 4.500 | 3.740 | 4.000 | 437,519,862 | 1,754,454,646 |